[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIOT":3,"stock-historical-AIOT":29,"homepage-market-summary":1887},{"ticker":4,"date":5,"profile":6,"quote":14},"AIOT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"PowerFleet, Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","PowerFleet Inc provides artificial intelligence of things (AIoT) software-as-a-service (SaaS) solutions for the mobile asset industry globally. The company's Unity data highway and AIoT ecosystem ingest data from multiple data sources and deliver actionable insights through a Software-as-a-Service (SaaS) platform, for improving the performance of the mobile asset (such as forklifts, tuggers, trucks, rental cars, etc.), the individual in charge, and the business process. Its offerings include a variety of IoT devices integrated with software solutions for asset tracking, operational monitoring, AI-powered video safety, compliance management, and analytics under brands such as Powerfleet, Pointer, Cellocator, MiX by Powerfleet, and Fleet Complete. The company's key market is North America.","2,658","Woodcliff Lake, NJ",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},2.8,2.84,2.87,2.77,-0.04,-1.41,1447422.477758,9058,2.8145,8.71,2.55,1624402.0509822015,4.1,571,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},6.07,1642331,599450671.110837,-37.78,"2025-04-21",[40,41,51,60,69,77,87,97,105,114,123,131,142,150,159,165,175,183,190,197,205,212,220,227,232,240,247,253,260,266,273,282,288,296,304,311,319,327,336,347,356,366,375,384,394,403,412,421,430,438,449,457,467,475,482,485,491,498,505,510,514,519,525,532,537,544,549,555,563,569,574,579,585,589,594,598,603,607,612,616,621,625,630,635,641,646,652,658,667,673,679,685,692,697,704,710,715,721,726,730,735,740,746,751,755,760,765,770,774,778,783,788,793,798,803,807,810,815,818,822,826,830,835,838,842,847,851,855,860,863,866,870,874,878,881,887,891,895,899,902,906,910,914,918,922,929,934,939,943,947,954,959,963,968,972,976,980,984,988,992,997,1003,1010,1017,1025,1033,1040,1045,1053,1060,1068,1074,1080,1086,1093,1100,1107,1113,1118,1123,1129,1135,1140,1144,1149,1153,1157,1163,1168,1173,1179,1183,1187,1191,1196,1201,1205,1208,1213,1219,1222,1226,1229,1233,1238,1242,1245,1250,1254,1259,1267,1272,1277,1283,1289,1292,1298,1303,1306,1311,1317,1321,1327,1332,1337,1341,1345,1348,1353,1356,1358,1362,1366,1370,1373,1376,1379,1383,1387,1392,1396,1400,1403,1406,1411,1416,1420,1424,1428,1433,1437,1441,1445,1449,1452,1456,1460,1465,1468,1472,1476,1479,1482,1486,1489,1492,1495,1499,1502,1507,1511,1515,1518,1523,1528,1532,1537,1542,1546,1552,1556,1560,1563,1567,1571,1574,1578,1582,1586,1590,1594,1597,1600,1604,1608,1612,1615,1619,1624,1627,1631,1634,1637,1641,1645,1648,1651,1654,1657,1661,1664,1667,1670,1675,1678,1681,1685,1688,1691,1694,1699,1702,1705,1709,1713,1717,1722,1726,1730,1734,1737,1742,1746,1749,1753,1757,1760,1763,1767,1771,1775,1780,1785,1790,1797,1804,1810,1815,1821,1826,1832,1836,1839,1843,1847,1851,1854,1858,1862,1866,1870,1873,1878,1881,1885],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":45,"close":16,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-09-30",2.79,2.865,2.75,0.09,3.27,2972794.17731,9384,2.8321,{"date":52,"open":53,"high":18,"low":54,"close":45,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-29",2.64,2.59,0.13,4.96,3393422.487625,10895,2.6976,{"date":61,"open":62,"high":62,"low":25,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-28",2.82,2.62,-0.18,-6.43,2587752.985133,9969,2.6104,{"date":70,"open":17,"high":17,"low":71,"close":15,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-25",2.795,-0.03,-1.06,1692093.150623,5534,2.8127,{"date":78,"open":79,"high":80,"low":15,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-24",2.88,2.89,2.83,-0.07,-2.41,1178596.525796,7839,2.8287,{"date":88,"open":89,"high":90,"low":80,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-23",2.98,3.029,2.9,-0.08,-2.68,1285341.707011,7535,2.9317,{"date":98,"open":80,"high":99,"low":100,"close":89,"change":55,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-22",2.99,2.86,4.56,1341718.414035,7718,2.9382,{"date":106,"open":91,"high":107,"low":108,"close":109,"change":72,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-21",2.9301,2.815,2.85,-1.04,1873501.29778,9363,2.8559,{"date":115,"open":116,"high":117,"low":17,"close":79,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-18",2.97,2.975,-0.09,-3.03,2338539.78618,9830,2.8987,{"date":124,"open":125,"high":125,"low":116,"close":116,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-17",3.08,-0.06,-1.98,1584983.703237,7163,2.9961,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-16",3.02,3.06,2.985,3.03,0.02,0.66,1113291.288699,7728,3.0259,{"date":143,"open":144,"high":125,"low":135,"close":145,"change":19,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-15",3,3.01,-1.31,1065045.083604,7668,3.0178,{"date":151,"open":89,"high":152,"low":89,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-14",3.09,3.05,0.05,1.67,1221863.624494,7190,3.0413,{"date":160,"open":144,"high":136,"low":116,"close":144,"change":154,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-11",1.69,819621.14321,7068,3.0044,{"date":166,"open":167,"high":89,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-10",2.96,2.92,2.95,-0.02,-0.67,1302189.04289,6567,2.9478,{"date":176,"open":177,"high":145,"low":169,"close":116,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-09",2.965,0.01,0.34,1508624.924197,8889,2.983,{"date":184,"open":99,"high":133,"low":185,"close":167,"change":126,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-08",2.925,-1.99,1293557.818174,7124,2.9821,{"date":191,"open":99,"high":192,"low":99,"close":133,"change":170,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-04",3.055,-0.66,604538.136429,4915,3.0203,{"date":198,"open":136,"high":153,"low":89,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-03",3.04,0.04,1.33,1066581.745752,8998,3.0296,{"date":206,"open":116,"high":199,"low":169,"close":144,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-02",0.07,2.39,896077.176403,8968,3.0084,{"date":213,"open":99,"high":144,"low":214,"close":215,"change":82,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-01",2.91,2.93,-2.33,2007539.301847,10078,2.9389,{"date":221,"open":133,"high":134,"low":177,"close":144,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-31",-0.05,-1.64,1435667.826719,8746,2.9923,{"date":228,"open":144,"high":125,"low":99,"close":153,"change":154,"percent_change":155,"volume":229,"transactions":230,"vwap":231},"2026-08-28",1632263.445641,9810,3.0445,{"date":233,"open":199,"high":234,"low":99,"close":144,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-27",3.14,-0.01,-0.33,919869.411306,7500,3.0434,{"date":241,"open":242,"high":199,"low":168,"close":145,"change":207,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-26",2.935,2.38,2116157.491832,10232,2.9976,{"date":248,"open":133,"high":133,"low":215,"close":249,"change":82,"percent_change":216,"volume":250,"transactions":251,"vwap":252},"2026-08-25",2.94,1446661.527062,9527,2.9708,{"date":254,"open":153,"high":255,"low":89,"close":145,"change":72,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-24",3.11,-0.99,1317249.776176,8437,3.0269,{"date":261,"open":134,"high":125,"low":262,"close":199,"change":137,"percent_change":138,"volume":263,"transactions":264,"vwap":265},"2026-08-21",2.945,1562112.548609,9152,3.0122,{"date":267,"open":153,"high":153,"low":268,"close":133,"change":72,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-20",2.905,-0.98,1647391.718937,9366,2.9841,{"date":274,"open":133,"high":275,"low":276,"close":153,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-19",3.16,2.994,0.06,2.01,2359269.576354,12773,3.071,{"date":283,"open":100,"high":153,"low":109,"close":99,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":226},"2026-08-18",0.11,3.82,1804714.324261,11251,{"date":289,"open":290,"high":290,"low":17,"close":79,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-17",3.1,-0.23,-7.4,1920377.491644,10977,2.9206,{"date":297,"open":234,"high":298,"low":299,"close":255,"change":72,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-14",3.155,3.065,-0.96,1545800.903659,14012,3.1103,{"date":305,"open":234,"high":306,"low":152,"close":234,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-13",3.225,0,2384640.0176,12132,3.139,{"date":312,"open":214,"high":313,"low":214,"close":234,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-12",3.215,0.3,10.56,4858280.356697,30185,3.119,{"date":320,"open":145,"high":321,"low":15,"close":16,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-11",3.0801,-0.22,-7.19,6866357.792215,26987,2.9233,{"date":328,"open":153,"high":329,"low":330,"close":134,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-10",3.3499,2.8409,-1.35,-30.61,15019972.576158,66555,3.0422,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-07",4.2,4.435,4.12,4.41,0.28,6.78,1471116.817069,12367,4.3579,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":118,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-06",4.25,4.095,4.13,-2.13,752664.538372,6470,4.1386,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":82,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-05",4.28,4.31,4.195,4.22,-1.63,880016.269753,13854,4.2307,{"date":367,"open":368,"high":359,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-04",4.08,4.29,0.21,5.15,1049047.593587,9467,4.2383,{"date":376,"open":377,"high":378,"low":379,"close":368,"change":380,"percent_change":368,"volume":381,"transactions":382,"vwap":383},"2026-08-03",3.98,4.09,3.915,0.16,1057745.043246,8878,4.0125,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":178,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-07-31",3.91,3.95,3.825,3.92,0.26,791875.876777,8553,3.8986,{"date":395,"open":396,"high":397,"low":398,"close":386,"change":118,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-07-30",4.02,4.025,3.835,-2.25,594306.91905,7417,3.8929,{"date":404,"open":405,"high":340,"low":406,"close":407,"change":46,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-29",3.9,3.8301,4,2.3,804423.597363,9562,3.9847,{"date":413,"open":414,"high":415,"low":416,"close":386,"change":207,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-28",3.87,3.945,3.83,1.82,848189.875435,9165,3.8911,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":284,"percent_change":169,"volume":427,"transactions":428,"vwap":429},"2026-07-27",3.76,3.855,3.73,3.84,665805.421618,6858,3.8199,{"date":431,"open":285,"high":432,"low":433,"close":425,"change":126,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-24",3.865,3.72,-1.58,814935.243663,6605,3.7681,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-23",4.04,4.07,3.765,3.79,-0.29,-7.11,1176142.470397,7878,3.8449,{"date":450,"open":451,"high":451,"low":452,"close":368,"change":118,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-22",4.15,3.965,-2.16,1549786.193846,8864,4.0498,{"date":458,"open":369,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-21",4.3856,4.16,4.17,-0.15,-3.47,1046562.763041,8423,4.2672,{"date":468,"open":361,"high":469,"low":461,"close":470,"change":46,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-20",4.355,4.32,2.13,1103669.704563,10031,4.3025,{"date":476,"open":477,"high":478,"low":441,"close":479,"change":178,"percent_change":480,"volume":481,"transactions":9,"vwap":479},"2026-07-17",4.11,4.27,4.23,0.24,927700,{"date":483,"open":369,"high":369,"low":461,"close":361,"change":82,"percent_change":362,"volume":484,"transactions":9,"vwap":361},"2026-07-16",1047400,{"date":486,"open":487,"high":488,"low":489,"close":369,"change":235,"percent_change":291,"volume":490,"transactions":9,"vwap":369},"2026-07-15",4.36,4.48,4.21,952800,{"date":492,"open":493,"high":494,"low":369,"close":495,"change":170,"percent_change":496,"volume":497,"transactions":9,"vwap":495},"2026-07-14",4.33,4.44,4.3,-0.46,1216700,{"date":499,"open":349,"high":500,"low":501,"close":470,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":470},"2026-07-13",4.35,4.19,0.08,1.89,730700,{"date":506,"open":493,"high":493,"low":460,"close":507,"change":19,"percent_change":508,"volume":509,"transactions":9,"vwap":507},"2026-07-10",4.24,-0.93,702600,{"date":511,"open":489,"high":493,"low":477,"close":358,"change":502,"percent_change":512,"volume":513,"transactions":9,"vwap":358},"2026-07-09",1.9,1173800,{"date":515,"open":361,"high":358,"low":477,"close":338,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":338},"2026-07-08",-0.11,-2.55,1507700,{"date":520,"open":521,"high":522,"low":479,"close":359,"change":82,"percent_change":523,"volume":524,"transactions":9,"vwap":359},"2026-07-07",4.45,4.47,-1.6,1156500,{"date":526,"open":527,"high":528,"low":487,"close":529,"change":178,"percent_change":530,"volume":531,"transactions":9,"vwap":529},"2026-07-06",4.37,4.51,4.38,0.23,1145200,{"date":533,"open":534,"high":535,"low":349,"close":527,"change":235,"percent_change":291,"volume":536,"transactions":9,"vwap":527},"2026-07-02",4.39,4.46,1298800,{"date":538,"open":539,"high":540,"low":539,"close":529,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":529},"2026-07-01",4.06,4.49,0.55,14.36,2585400,{"date":545,"open":423,"high":405,"low":546,"close":416,"change":207,"percent_change":547,"volume":548,"transactions":9,"vwap":416},"2026-06-30",3.74,1.86,1259900,{"date":550,"open":443,"high":551,"low":552,"close":423,"change":137,"percent_change":553,"volume":554,"transactions":9,"vwap":423},"2026-06-29",3.85,3.6,0.53,1890500,{"date":556,"open":557,"high":558,"low":559,"close":546,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":546},"2026-06-26",3.69,3.78,3.68,0.03,0.81,3695300,{"date":564,"open":285,"high":285,"low":565,"close":566,"change":92,"percent_change":567,"volume":568,"transactions":9,"vwap":566},"2026-06-25",3.64,3.71,-2.11,999500,{"date":570,"open":426,"high":389,"low":571,"close":443,"change":126,"percent_change":572,"volume":573,"transactions":9,"vwap":443},"2026-06-24",3.77,-1.56,1078500,{"date":575,"open":414,"high":407,"low":576,"close":551,"change":126,"percent_change":577,"volume":578,"transactions":9,"vwap":551},"2026-06-23",3.8,-1.53,1192500,{"date":580,"open":405,"high":581,"low":582,"close":386,"change":82,"percent_change":583,"volume":584,"transactions":9,"vwap":386},"2026-06-22",4.14,3.86,-1.76,1400100,{"date":586,"open":461,"high":338,"low":387,"close":377,"change":516,"percent_change":587,"volume":588,"transactions":9,"vwap":377},"2026-06-18",-2.69,2877300,{"date":590,"open":351,"high":359,"low":591,"close":378,"change":222,"percent_change":592,"volume":593,"transactions":9,"vwap":378},"2026-06-17",4.05,-1.21,2018100,{"date":595,"open":378,"high":338,"low":596,"close":581,"change":307,"percent_change":307,"volume":597,"transactions":9,"vwap":581},"2026-06-16",4.01,2472000,{"date":599,"open":522,"high":600,"low":433,"close":581,"change":92,"percent_change":601,"volume":602,"transactions":9,"vwap":581},"2026-06-15",4.5,-1.9,4539500,{"date":604,"open":501,"high":605,"low":596,"close":361,"change":178,"percent_change":480,"volume":606,"transactions":9,"vwap":361},"2026-06-12",4.26,2373200,{"date":608,"open":551,"high":361,"low":416,"close":489,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":489},"2026-06-11",0.37,9.64,2381100,{"date":613,"open":414,"high":396,"low":416,"close":426,"change":82,"percent_change":614,"volume":615,"transactions":9,"vwap":426},"2026-06-10",-1.79,1275200,{"date":617,"open":618,"high":441,"low":558,"close":386,"change":154,"percent_change":619,"volume":620,"transactions":9,"vwap":386},"2026-06-09",3.88,1.3,1493600,{"date":622,"open":618,"high":596,"low":582,"close":582,"change":137,"percent_change":623,"volume":624,"transactions":9,"vwap":582},"2026-06-08",0.52,1087500,{"date":626,"open":461,"high":478,"low":426,"close":426,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":426},"2026-06-05",-0.39,-9.22,2261300,{"date":631,"open":416,"high":358,"low":576,"close":479,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":479},"2026-06-04",0.42,11.02,2415000,{"date":636,"open":405,"high":389,"low":546,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-03",3.81,-0.1,-2.56,1612400,{"date":642,"open":386,"high":643,"low":416,"close":386,"change":170,"percent_change":644,"volume":645,"transactions":9,"vwap":386},"2026-06-02",3.94,-0.51,1487800,{"date":647,"open":643,"high":351,"low":648,"close":649,"change":137,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-01",3.89,3.93,0.51,1946900,{"date":653,"open":552,"high":654,"low":655,"close":386,"change":314,"percent_change":656,"volume":657,"transactions":9,"vwap":386},"2026-05-29",3.97,3.57,8.31,4631900,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-05-28",3.46,3.63,3.44,3.61,0.15,4.34,1318900,{"date":668,"open":669,"high":565,"low":670,"close":660,"change":638,"percent_change":671,"volume":672,"transactions":9,"vwap":660},"2026-05-27",3.56,3.41,-2.81,1606800,{"date":674,"open":675,"high":676,"low":662,"close":669,"change":664,"percent_change":677,"volume":678,"transactions":9,"vwap":669},"2026-05-26",3.45,3.65,4.4,1446200,{"date":680,"open":681,"high":682,"low":681,"close":670,"change":55,"percent_change":683,"volume":684,"transactions":9,"vwap":670},"2026-05-22",3.3,3.47,3.96,1437200,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":277,"percent_change":547,"volume":691,"transactions":9,"vwap":690},"2026-05-21",3.19,3.29,3.15,3.28,1242500,{"date":693,"open":275,"high":694,"low":689,"close":695,"change":502,"percent_change":25,"volume":696,"transactions":9,"vwap":695},"2026-05-20",3.26,3.22,2350200,{"date":698,"open":699,"high":700,"low":701,"close":234,"change":638,"percent_change":702,"volume":703,"transactions":9,"vwap":234},"2026-05-19",3.2,3.23,3.12,-3.09,1419500,{"date":705,"open":695,"high":706,"low":275,"close":707,"change":178,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-05-18",3.25,3.24,0.31,981300,{"date":711,"open":712,"high":47,"low":701,"close":700,"change":72,"percent_change":713,"volume":714,"transactions":9,"vwap":700},"2026-05-15",3.18,-0.92,1595000,{"date":716,"open":717,"high":718,"low":700,"close":694,"change":72,"percent_change":719,"volume":720,"transactions":9,"vwap":694},"2026-05-14",3.31,3.33,-0.91,960600,{"date":722,"open":699,"high":717,"low":723,"close":688,"change":154,"percent_change":724,"volume":725,"transactions":9,"vwap":688},"2026-05-13",3.17,1.54,1207000,{"date":727,"open":47,"high":688,"low":687,"close":707,"change":222,"percent_change":728,"volume":729,"transactions":9,"vwap":707},"2026-05-12",-1.52,876000,{"date":731,"open":662,"high":662,"low":706,"close":688,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":688},"2026-05-11",-0.12,-3.52,1300800,{"date":736,"open":737,"high":675,"low":717,"close":670,"change":178,"percent_change":738,"volume":739,"transactions":9,"vwap":670},"2026-05-08",3.36,0.29,1096200,{"date":741,"open":718,"high":742,"low":688,"close":743,"change":46,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-05-07",3.43,3.4,2.72,953900,{"date":747,"open":748,"high":748,"low":706,"close":717,"change":170,"percent_change":749,"volume":750,"transactions":9,"vwap":717},"2026-05-06",3.39,-0.6,923400,{"date":752,"open":47,"high":737,"low":707,"close":718,"change":154,"percent_change":753,"volume":754,"transactions":9,"vwap":718},"2026-05-05",1.52,1424200,{"date":756,"open":694,"high":757,"low":706,"close":690,"change":137,"percent_change":758,"volume":759,"transactions":9,"vwap":690},"2026-05-04",3.37,0.61,855000,{"date":761,"open":695,"high":717,"low":762,"close":694,"change":200,"percent_change":763,"volume":764,"transactions":9,"vwap":694},"2026-05-01",3.21,1.24,946600,{"date":766,"open":153,"high":688,"low":153,"close":695,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":695},"2026-04-30",0.17,5.57,1636000,{"date":771,"open":152,"high":255,"low":145,"close":153,"change":19,"percent_change":772,"volume":773,"transactions":9,"vwap":153},"2026-04-29",-1.29,2147500,{"date":775,"open":723,"high":699,"low":199,"close":152,"change":118,"percent_change":776,"volume":777,"transactions":9,"vwap":152},"2026-04-28",-2.83,1753200,{"date":779,"open":737,"high":748,"low":712,"close":712,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":712},"2026-04-27",-0.16,-4.79,1354400,{"date":784,"open":742,"high":682,"low":681,"close":785,"change":118,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-04-24",3.34,-2.62,2939500,{"date":789,"open":682,"high":790,"low":785,"close":742,"change":19,"percent_change":791,"volume":792,"transactions":9,"vwap":742},"2026-04-23",3.5,-1.15,1860000,{"date":794,"open":795,"high":676,"low":660,"close":682,"change":516,"percent_change":796,"volume":797,"transactions":9,"vwap":682},"2026-04-22",3.62,-3.07,1336300,{"date":799,"open":800,"high":557,"low":662,"close":801,"change":664,"percent_change":527,"volume":802,"transactions":9,"vwap":801},"2026-04-21",3.49,3.58,1878600,{"date":804,"open":670,"high":805,"low":743,"close":742,"change":307,"percent_change":307,"volume":806,"transactions":9,"vwap":742},"2026-04-20",3.55,1816500,{"date":808,"open":743,"high":801,"low":757,"close":742,"change":284,"percent_change":717,"volume":809,"transactions":9,"vwap":742},"2026-04-17",1145100,{"date":811,"open":700,"high":785,"low":762,"close":812,"change":207,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-04-16",3.32,2.15,1005900,{"date":816,"open":762,"high":694,"low":234,"close":706,"change":284,"percent_change":790,"volume":817,"transactions":9,"vwap":706},"2026-04-15",991300,{"date":819,"open":820,"high":689,"low":153,"close":234,"change":284,"percent_change":661,"volume":821,"transactions":9,"vwap":234},"2026-04-14",3.07,1113800,{"date":823,"open":215,"high":134,"low":214,"close":136,"change":502,"percent_change":824,"volume":825,"transactions":9,"vwap":136},"2026-04-13",2.71,1354800,{"date":827,"open":133,"high":820,"low":17,"close":169,"change":235,"percent_change":828,"volume":829,"transactions":9,"vwap":169},"2026-04-10",-0.34,1532100,{"date":831,"open":695,"high":706,"low":80,"close":167,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":167},"2026-04-09",-0.27,-8.36,2382400,{"date":836,"open":681,"high":718,"low":699,"close":700,"change":55,"percent_change":501,"volume":837,"transactions":9,"vwap":700},"2026-04-08",1170600,{"date":839,"open":712,"high":687,"low":125,"close":290,"change":732,"percent_change":840,"volume":841,"transactions":9,"vwap":290},"2026-04-07",-3.73,987100,{"date":843,"open":290,"high":694,"low":290,"close":695,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":695},"2026-04-06",0.14,4.55,1101200,{"date":848,"open":249,"high":712,"low":214,"close":125,"change":200,"percent_change":849,"volume":850,"transactions":9,"vwap":125},"2026-04-02",1.32,1773600,{"date":852,"open":290,"high":255,"low":199,"close":199,"change":19,"percent_change":853,"volume":854,"transactions":9,"vwap":199},"2026-04-01",-1.3,1047900,{"date":856,"open":167,"high":152,"low":79,"close":125,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":125},"2026-03-31",0.18,6.21,1732100,{"date":861,"open":169,"high":167,"low":81,"close":91,"change":235,"percent_change":828,"volume":862,"transactions":9,"vwap":91},"2026-03-30",1927500,{"date":864,"open":215,"high":167,"low":109,"close":214,"change":82,"percent_change":865,"volume":684,"transactions":9,"vwap":214},"2026-03-27",-2.35,{"date":867,"open":144,"high":290,"low":167,"close":89,"change":82,"percent_change":868,"volume":869,"transactions":9,"vwap":89},"2026-03-26",-2.3,1366800,{"date":871,"open":167,"high":820,"low":169,"close":153,"change":872,"percent_change":27,"volume":873,"transactions":9,"vwap":153},"2026-03-25",0.12,1649100,{"date":875,"open":91,"high":167,"low":43,"close":215,"change":277,"percent_change":876,"volume":877,"transactions":9,"vwap":215},"2026-03-24",2.09,2245200,{"date":879,"open":214,"high":249,"low":43,"close":17,"change":502,"percent_change":17,"volume":880,"transactions":9,"vwap":17},"2026-03-23",2913800,{"date":882,"open":168,"high":116,"low":883,"close":43,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":43},"2026-03-20",2.78,-0.14,-4.78,4895300,{"date":888,"open":91,"high":145,"low":109,"close":215,"change":137,"percent_change":889,"volume":890,"transactions":9,"vwap":215},"2026-03-19",0.69,1866000,{"date":892,"open":133,"high":153,"low":91,"close":214,"change":462,"percent_change":893,"volume":894,"transactions":9,"vwap":214},"2026-03-18",-4.9,1822200,{"date":896,"open":897,"high":762,"low":153,"close":134,"change":19,"percent_change":772,"volume":898,"transactions":9,"vwap":134},"2026-03-17",3.13,1608200,{"date":900,"open":762,"high":707,"low":152,"close":290,"change":72,"percent_change":300,"volume":901,"transactions":9,"vwap":290},"2026-03-16",1483400,{"date":903,"open":699,"high":762,"low":290,"close":897,"change":154,"percent_change":904,"volume":905,"transactions":9,"vwap":897},"2026-03-13",1.62,1142700,{"date":907,"open":712,"high":694,"low":134,"close":125,"change":64,"percent_change":908,"volume":909,"transactions":9,"vwap":125},"2026-03-12",-5.52,1706000,{"date":911,"open":717,"high":737,"low":762,"close":694,"change":126,"percent_change":912,"volume":913,"transactions":9,"vwap":694},"2026-03-11",-1.81,825900,{"date":915,"open":757,"high":662,"low":681,"close":812,"change":126,"percent_change":916,"volume":917,"transactions":9,"vwap":812},"2026-03-10",-1.78,997300,{"date":919,"open":717,"high":742,"low":47,"close":920,"change":235,"percent_change":444,"volume":921,"transactions":9,"vwap":920},"2026-03-09",3.38,1179800,{"date":923,"open":924,"high":925,"low":926,"close":748,"change":638,"percent_change":927,"volume":928,"transactions":9,"vwap":748},"2026-03-06",3.42,3.54,3.35,-2.87,2108300,{"date":930,"open":925,"high":931,"low":924,"close":800,"change":638,"percent_change":932,"volume":933,"transactions":9,"vwap":800},"2026-03-05",3.67,-2.79,1756300,{"date":935,"open":936,"high":565,"low":936,"close":937,"change":872,"percent_change":660,"volume":938,"transactions":9,"vwap":937},"2026-03-04",3.51,3.59,1096400,{"date":940,"open":675,"high":925,"low":681,"close":682,"change":170,"percent_change":941,"volume":942,"transactions":9,"vwap":682},"2026-03-03",-0.57,1357100,{"date":944,"open":790,"high":552,"low":743,"close":800,"change":92,"percent_change":945,"volume":946,"transactions":9,"vwap":800},"2026-03-02",-2.24,2059200,{"date":948,"open":949,"high":950,"low":951,"close":655,"change":64,"percent_change":952,"volume":953,"transactions":9,"vwap":655},"2026-02-27",3.66,3.7,3.52,-4.8,2002000,{"date":955,"open":433,"high":443,"low":559,"close":956,"change":154,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-02-26",3.75,1.35,1579100,{"date":960,"open":559,"high":558,"low":676,"close":950,"change":502,"percent_change":961,"volume":962,"transactions":9,"vwap":950},"2026-02-25",2.21,1723400,{"date":964,"open":965,"high":566,"low":965,"close":795,"change":380,"percent_change":966,"volume":967,"transactions":9,"vwap":795},"2026-02-24",3.48,4.62,1478600,{"date":969,"open":423,"high":423,"low":662,"close":660,"change":236,"percent_change":970,"volume":971,"transactions":9,"vwap":660},"2026-02-23",-8.71,1895400,{"date":973,"open":546,"high":414,"low":950,"close":443,"change":560,"percent_change":974,"volume":975,"transactions":9,"vwap":443},"2026-02-20",0.8,1402200,{"date":977,"open":931,"high":576,"low":676,"close":423,"change":200,"percent_change":978,"volume":979,"transactions":9,"vwap":423},"2026-02-19",1.08,1091800,{"date":981,"open":443,"high":649,"low":661,"close":433,"change":82,"percent_change":982,"volume":983,"transactions":9,"vwap":433},"2026-02-18",-1.85,1399800,{"date":985,"open":414,"high":386,"low":571,"close":443,"change":638,"percent_change":986,"volume":987,"transactions":9,"vwap":443},"2026-02-17",-2.57,2111800,{"date":989,"open":663,"high":407,"low":663,"close":648,"change":738,"percent_change":990,"volume":991,"transactions":9,"vwap":648},"2026-02-13",8.06,1955000,{"date":993,"open":539,"high":378,"low":937,"close":552,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":552},"2026-02-12",-0.43,-10.67,2699600,{"date":998,"open":999,"high":507,"low":386,"close":1000,"change":884,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-02-11",4.18,4.03,-3.36,3323000,{"date":1004,"open":1005,"high":1006,"low":351,"close":461,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":461},"2026-02-10",4.76,4.85,-0.61,-12.76,4707500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":126,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-02-09",4.95,5.17,4.78,-1.24,3062400,{"date":1018,"open":1019,"high":1020,"low":966,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-02-06",4.73,4.9,4.84,0.27,5.91,1912000,{"date":1026,"open":1027,"high":1021,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-02-05",4.72,4.54,4.57,-0.26,-5.38,1570600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":516,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-02-04",5,4.69,4.83,-2.23,1485600,{"date":1041,"open":1042,"high":1013,"low":1021,"close":1043,"change":64,"percent_change":733,"volume":1044,"transactions":9,"vwap":1043},"2026-02-03",5.1,4.94,2656400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":178,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-02-02",5.08,5.3,5.03,5.12,0.2,944900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1055,"change":118,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-01-30",5.11,5.26,5.02,-1.73,1313400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":126,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-01-29",5.28,5.38,5.06,5.2,-1.14,1008300,{"date":1069,"open":1070,"high":1063,"low":1071,"close":1056,"change":235,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1056},"2026-01-28",5.33,5.18,-0.19,830900,{"date":1075,"open":1076,"high":1063,"low":1056,"close":1077,"change":638,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-01-27",5.37,5.27,-1.86,601500,{"date":1081,"open":1082,"high":1083,"low":1048,"close":1076,"change":170,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1076},"2026-01-26",5.39,5.43,-0.37,592800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1082,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1082},"2026-01-23",5.51,5.36,-0.13,-2.36,483400,{"date":1094,"open":1095,"high":1096,"low":1088,"close":1097,"change":200,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-01-22",5.55,5.67,5.52,0.73,631700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1022,"percent_change":1071,"volume":1106,"transactions":9,"vwap":1105},"2026-01-21",5.29,5.49,5.23,5.48,925800,{"date":1108,"open":1089,"high":1109,"low":1013,"close":1110,"change":828,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-01-20",5.46,5.21,-6.13,1454200,{"date":1114,"open":1115,"high":1096,"low":1097,"close":1095,"change":638,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1095},"2026-01-16",5.64,-1.77,937200,{"date":1119,"open":1120,"high":1121,"low":768,"close":1120,"change":154,"percent_change":1122,"volume":983,"transactions":9,"vwap":1120},"2026-01-15",5.65,5.81,0.89,{"date":1124,"open":1125,"high":1120,"low":1109,"close":1126,"change":207,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-01-14",5.53,5.6,1.27,741400,{"date":1130,"open":1131,"high":1132,"low":1103,"close":1125,"change":82,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1125},"2026-01-13",5.62,5.63,-1.25,709200,{"date":1136,"open":1103,"high":1131,"low":1137,"close":1126,"change":46,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1126},"2026-01-12",5.44,1.63,837400,{"date":1141,"open":1132,"high":1142,"low":1105,"close":1088,"change":178,"percent_change":857,"volume":1143,"transactions":9,"vwap":1088},"2026-01-09",5.66,714900,{"date":1145,"open":1137,"high":1146,"low":1063,"close":1147,"change":178,"percent_change":857,"volume":1148,"transactions":9,"vwap":1147},"2026-01-08",5.61,5.5,1345800,{"date":1150,"open":1126,"high":1146,"low":1151,"close":1103,"change":638,"percent_change":614,"volume":1152,"transactions":9,"vwap":1103},"2026-01-07",5.47,1015900,{"date":1154,"open":1076,"high":1132,"low":1089,"close":1155,"change":857,"percent_change":718,"volume":1156,"transactions":9,"vwap":1155},"2026-01-06",5.59,1199800,{"date":1158,"open":1159,"high":1109,"low":1160,"close":1161,"change":380,"percent_change":153,"volume":1162,"transactions":9,"vwap":1161},"2026-01-05",5.25,5.24,5.41,1254500,{"date":1164,"open":1161,"high":1083,"low":1165,"close":1159,"change":82,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1159},"2026-01-02",5.13,-1.32,1015800,{"date":1169,"open":1076,"high":1076,"low":1077,"close":1170,"change":72,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2025-12-31",5.32,-0.56,910100,{"date":1174,"open":1109,"high":1147,"low":1175,"close":1176,"change":732,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2025-12-30",5.34,5.35,-2.19,627700,{"date":1180,"open":1089,"high":1103,"low":1176,"close":1151,"change":200,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1151},"2025-12-29",0.74,613500,{"date":1184,"open":1105,"high":1097,"low":1076,"close":1083,"change":19,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1083},"2025-12-26",-0.73,490500,{"date":1188,"open":1097,"high":768,"low":1151,"close":1151,"change":126,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1151},"2025-12-24",-1.08,431600,{"date":1192,"open":1193,"high":1095,"low":1175,"close":1125,"change":46,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1125},"2025-12-23",5.45,1.65,1601300,{"date":1197,"open":1198,"high":1095,"low":1063,"close":1137,"change":502,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1137},"2025-12-22",5.42,1.49,1371500,{"date":1202,"open":1013,"high":1082,"low":1050,"close":1089,"change":1203,"percent_change":559,"volume":1204,"transactions":9,"vwap":1089},"2025-12-19",0.19,2336200,{"date":1206,"open":1077,"high":1048,"low":1050,"close":1013,"change":235,"percent_change":1072,"volume":1207,"transactions":9,"vwap":1013},"2025-12-18",1171500,{"date":1209,"open":1077,"high":1137,"low":1210,"close":1071,"change":638,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1071},"2025-12-17",5.16,-1.89,1570300,{"date":1214,"open":1050,"high":1215,"low":1050,"close":1062,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1062},"2025-12-16",5.31,0.1,1.93,1391000,{"date":1220,"open":1048,"high":1076,"low":1055,"close":1071,"change":638,"percent_change":1211,"volume":1221,"transactions":9,"vwap":1071},"2025-12-15",929700,{"date":1223,"open":1089,"high":1161,"low":1056,"close":1062,"change":92,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1062},"2025-12-12",-1.49,1025300,{"date":1227,"open":1176,"high":1137,"low":1102,"close":1089,"change":137,"percent_change":609,"volume":1228,"transactions":9,"vwap":1089},"2025-12-11",1043600,{"date":1230,"open":1110,"high":1082,"low":1210,"close":1175,"change":1216,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1175},"2025-12-10",1.91,1868100,{"date":1234,"open":1235,"high":1082,"low":1047,"close":1160,"change":502,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1160},"2025-12-09",5.14,1.55,1333500,{"date":1239,"open":1070,"high":1176,"low":1240,"close":1210,"change":638,"percent_change":601,"volume":1241,"transactions":9,"vwap":1210},"2025-12-08",5.04,1018600,{"date":1243,"open":1047,"high":1176,"low":1035,"close":1056,"change":857,"percent_change":925,"volume":1244,"transactions":9,"vwap":1056},"2025-12-05",1536100,{"date":1246,"open":1050,"high":1165,"low":1247,"close":1047,"change":72,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1047},"2025-12-04",4.99,-0.59,1402600,{"date":1251,"open":1252,"high":371,"low":1006,"close":1055,"change":390,"percent_change":1089,"volume":1253,"transactions":9,"vwap":1055},"2025-12-03",4.89,935200,{"date":1255,"open":1037,"high":1020,"low":1256,"close":1006,"change":154,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1006},"2025-12-02",4.8,1.04,861300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1256,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2025-12-01",4.87,4.92,4.79,-0.17,-3.42,1043500,{"date":1268,"open":1240,"high":1240,"low":1269,"close":1270,"change":72,"percent_change":749,"volume":1271,"transactions":9,"vwap":1270},"2025-11-28",4.88,4.97,580600,{"date":1273,"open":1036,"high":1057,"low":1274,"close":1035,"change":314,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1035},"2025-11-26",4.61,6.38,1808400,{"date":1278,"open":1279,"high":1280,"low":535,"close":1281,"change":1051,"percent_change":494,"volume":1282,"transactions":9,"vwap":1281},"2025-11-25",4.53,4.71,4.7,914400,{"date":1284,"open":535,"high":1285,"low":1286,"close":600,"change":154,"percent_change":1287,"volume":1288,"transactions":9,"vwap":600},"2025-11-24",4.52,4.43,1.12,1077800,{"date":1290,"open":359,"high":540,"low":507,"close":521,"change":380,"percent_change":425,"volume":1291,"transactions":9,"vwap":521},"2025-11-21",1563700,{"date":1293,"open":1294,"high":1295,"low":478,"close":369,"change":462,"percent_change":1296,"volume":1297,"transactions":9,"vwap":369},"2025-11-20",4.58,4.64,-3.38,1272300,{"date":1299,"open":600,"high":1300,"low":677,"close":494,"change":126,"percent_change":1301,"volume":1302,"transactions":9,"vwap":494},"2025-11-19",4.65,-1.33,1097800,{"date":1304,"open":494,"high":1028,"low":677,"close":600,"change":307,"percent_change":307,"volume":1305,"transactions":9,"vwap":600},"2025-11-18",1699700,{"date":1307,"open":1020,"high":1262,"low":488,"close":600,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":600},"2025-11-17",-0.42,-8.54,2005400,{"date":1312,"open":1313,"high":1314,"low":1256,"close":1262,"change":82,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1262},"2025-11-14",4.86,5.05,-1.4,1278300,{"date":1318,"open":1042,"high":1055,"low":1252,"close":1247,"change":638,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1247},"2025-11-13",-1.96,1538500,{"date":1322,"open":1049,"high":1323,"low":1049,"close":1324,"change":502,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-11-12",5.22,5.09,1.6,1489100,{"date":1328,"open":1071,"high":1176,"low":1005,"close":1329,"change":732,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-11-11",5.01,-2.34,3978500,{"date":1333,"open":1125,"high":1334,"low":1042,"close":1165,"change":480,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1165},"2025-11-10",5.88,4.91,2929800,{"date":1338,"open":1005,"high":56,"low":1339,"close":1252,"change":284,"percent_change":408,"volume":1340,"transactions":9,"vwap":1252},"2025-11-07",4.66,1898000,{"date":1342,"open":1020,"high":1012,"low":1300,"close":1014,"change":780,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1014},"2025-11-06",-3.24,2036400,{"date":1346,"open":1021,"high":1047,"low":1014,"close":1043,"change":380,"percent_change":926,"volume":1347,"transactions":9,"vwap":1043},"2025-11-05",1057100,{"date":1349,"open":1252,"high":1270,"low":1280,"close":1014,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1014},"2025-11-04",-0.3,-5.91,1531900,{"date":1354,"open":1050,"high":1013,"low":1035,"close":1047,"change":170,"percent_change":627,"volume":1355,"transactions":9,"vwap":1047},"2025-11-03",833300,{"date":1357,"open":56,"high":1323,"low":56,"close":1042,"change":55,"percent_change":63,"volume":709,"transactions":9,"vwap":1042},"2025-10-31",{"date":1359,"open":1324,"high":1159,"low":56,"close":1270,"change":64,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1270},"2025-10-30",-3.5,842700,{"date":1363,"open":1160,"high":1089,"low":1165,"close":371,"change":118,"percent_change":1364,"volume":1365,"transactions":9,"vwap":371},"2025-10-29",-1.72,1253900,{"date":1367,"open":1105,"high":1103,"low":1160,"close":1160,"change":322,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1160},"2025-10-28",-4.03,995700,{"date":1371,"open":1109,"high":1147,"low":1063,"close":1109,"change":207,"percent_change":619,"volume":1372,"transactions":9,"vwap":1109},"2025-10-27",714000,{"date":1374,"open":1198,"high":1109,"low":1076,"close":1082,"change":1216,"percent_change":503,"volume":1375,"transactions":9,"vwap":1082},"2025-10-24",728900,{"date":1377,"open":1071,"high":1175,"low":1210,"close":1102,"change":664,"percent_change":168,"volume":1378,"transactions":9,"vwap":1102},"2025-10-23",671000,{"date":1380,"open":1170,"high":1070,"low":1057,"close":1235,"change":1072,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1235},"2025-10-22",-3.56,1385600,{"date":1384,"open":1062,"high":1137,"low":1323,"close":1070,"change":154,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1070},"2025-10-21",0.95,1012600,{"date":1388,"open":1126,"high":1131,"low":1077,"close":1062,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1062},"2025-10-20",-0.24,-4.35,1414200,{"date":1393,"open":1125,"high":1142,"low":1151,"close":1097,"change":72,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1097},"2025-10-17",-0.54,2735000,{"date":1397,"open":1088,"high":1115,"low":1109,"close":1095,"change":1216,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1095},"2025-10-16",1.83,2063700,{"date":1401,"open":1126,"high":1126,"low":1082,"close":1193,"change":307,"percent_change":307,"volume":1402,"transactions":9,"vwap":1193},"2025-10-15",1518400,{"date":1404,"open":1270,"high":1105,"low":56,"close":1193,"change":708,"percent_change":1405,"volume":1032,"transactions":9,"vwap":1193},"2025-10-14",6.03,{"date":1407,"open":1280,"high":1210,"low":1280,"close":1235,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1235},"2025-10-13",0.48,10.3,1661100,{"date":1412,"open":1210,"high":1013,"low":1300,"close":1339,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1339},"2025-10-10",-0.53,-10.21,2648100,{"date":1417,"open":1071,"high":1065,"low":1314,"close":1418,"change":235,"percent_change":1072,"volume":1419,"transactions":9,"vwap":1418},"2025-10-09",5.19,955800,{"date":1421,"open":1070,"high":1070,"low":1050,"close":1065,"change":516,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1065},"2025-10-08",-2.07,1098600,{"date":1425,"open":1193,"high":1095,"low":1110,"close":1215,"change":516,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1215},"2025-10-07",-2.03,1591000,{"date":1429,"open":1165,"high":1151,"low":1042,"close":1198,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1198},"2025-10-06",0.33,6.48,1794100,{"date":1434,"open":1159,"high":1048,"low":1324,"close":1324,"change":780,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1324},"2025-10-03",-3.05,975100,{"date":1438,"open":1082,"high":1095,"low":1159,"close":1159,"change":92,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1159},"2025-10-02",-1.5,1120000,{"date":1442,"open":1418,"high":1175,"low":1418,"close":1070,"change":46,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1070},"2025-10-01",1.72,1075500,{"date":1446,"open":1159,"high":1089,"low":1049,"close":1160,"change":170,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1160},"2025-09-30",-0.38,2655600,{"date":1450,"open":1323,"high":1056,"low":1324,"close":1056,"change":207,"percent_change":957,"volume":1451,"transactions":9,"vwap":1056},"2025-09-29",828100,{"date":1453,"open":1013,"high":1159,"low":1055,"close":1418,"change":560,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1418},"2025-09-26",0.58,634000,{"date":1457,"open":1323,"high":1102,"low":1055,"close":1210,"change":1264,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1210},"2025-09-25",-3.19,1158800,{"date":1461,"open":1155,"high":1462,"low":1215,"close":1070,"change":1389,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1070},"2025-09-24",5.7,-4.31,1120200,{"date":1466,"open":1083,"high":1462,"low":1063,"close":768,"change":857,"percent_change":785,"volume":1467,"transactions":9,"vwap":768},"2025-09-23",1350000,{"date":1469,"open":1175,"high":1198,"low":1160,"close":1082,"change":154,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1082},"2025-09-22",0.94,1023000,{"date":1473,"open":1193,"high":1151,"low":1048,"close":1175,"change":516,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1175},"2025-09-19",-2.02,3077500,{"date":1477,"open":1089,"high":1105,"low":1175,"close":1193,"change":857,"percent_change":924,"volume":1478,"transactions":9,"vwap":1193},"2025-09-18",1061900,{"date":1480,"open":1056,"high":1109,"low":1065,"close":1077,"change":178,"percent_change":1203,"volume":1481,"transactions":9,"vwap":1077},"2025-09-17",2066500,{"date":1483,"open":1070,"high":1484,"low":1418,"close":1056,"change":307,"percent_change":307,"volume":1485,"transactions":9,"vwap":1056},"2025-09-16",5.4,1310500,{"date":1487,"open":1170,"high":1198,"low":1314,"close":1056,"change":178,"percent_change":1203,"volume":1488,"transactions":9,"vwap":1056},"2025-09-15",2135900,{"date":1490,"open":1065,"high":1089,"low":1210,"close":1159,"change":178,"percent_change":1203,"volume":1491,"transactions":9,"vwap":1159},"2025-09-12",2008300,{"date":1493,"open":1057,"high":1137,"low":1329,"close":1160,"change":480,"percent_change":1256,"volume":1494,"transactions":9,"vwap":1160},"2025-09-11",2242000,{"date":1496,"open":1035,"high":1042,"low":1261,"close":1035,"change":154,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1035},"2025-09-10",1.01,1329300,{"date":1500,"open":1043,"high":1049,"low":1256,"close":1012,"change":72,"percent_change":749,"volume":1501,"transactions":9,"vwap":1012},"2025-09-09",1186000,{"date":1503,"open":1314,"high":1165,"low":1313,"close":1504,"change":19,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-09-08",4.98,-0.8,1847600,{"date":1508,"open":1281,"high":1210,"low":1281,"close":1057,"change":541,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1057},"2025-09-05",12.3,3398600,{"date":1512,"open":1028,"high":1513,"low":1286,"close":522,"change":126,"percent_change":1166,"volume":1514,"transactions":9,"vwap":522},"2025-09-04",4.59,1002500,{"date":1516,"open":528,"high":1029,"low":529,"close":1279,"change":235,"percent_change":322,"volume":1517,"transactions":9,"vwap":1279},"2025-09-03",1487900,{"date":1519,"open":1513,"high":1520,"low":522,"close":1028,"change":1090,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1028},"2025-09-02",4.67,-2.78,1351900,{"date":1524,"open":1520,"high":1525,"low":1526,"close":1520,"change":178,"percent_change":370,"volume":1527,"transactions":9,"vwap":1520},"2025-08-29",4.75,4.63,860600,{"date":1529,"open":1256,"high":1020,"low":966,"close":1339,"change":884,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1339},"2025-08-28",-2.92,1263300,{"date":1533,"open":1526,"high":1534,"low":1526,"close":1256,"change":872,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1256},"2025-08-27",4.82,2.56,1977000,{"date":1538,"open":1520,"high":1014,"low":1526,"close":1539,"change":200,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-08-26",4.68,0.86,1198700,{"date":1543,"open":1019,"high":1256,"low":1526,"close":1295,"change":92,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1295},"2025-08-25",-1.69,1630500,{"date":1547,"open":1548,"high":1525,"low":677,"close":1027,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1027},"2025-08-22",4.42,0.36,8.26,1421300,{"date":1553,"open":489,"high":534,"low":338,"close":487,"change":1216,"percent_change":1554,"volume":1555,"transactions":9,"vwap":487},"2025-08-21",2.35,1261800,{"date":1557,"open":359,"high":527,"low":461,"close":605,"change":638,"percent_change":1558,"volume":1559,"transactions":9,"vwap":605},"2025-08-20",-2.29,1920100,{"date":1561,"open":1300,"high":1520,"low":470,"close":487,"change":322,"percent_change":952,"volume":1562,"transactions":9,"vwap":487},"2025-08-19",1571800,{"date":1564,"open":1029,"high":1525,"low":101,"close":1294,"change":178,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1294},"2025-08-18",0.22,1404000,{"date":1568,"open":1019,"high":1569,"low":535,"close":1029,"change":55,"percent_change":215,"volume":1570,"transactions":9,"vwap":1029},"2025-08-15",4.74,1771800,{"date":1572,"open":534,"high":845,"low":493,"close":494,"change":126,"percent_change":1301,"volume":1573,"transactions":9,"vwap":494},"2025-08-14",1887900,{"date":1575,"open":1036,"high":1569,"low":521,"close":600,"change":462,"percent_change":1576,"volume":1577,"transactions":9,"vwap":600},"2025-08-13",-3.23,2531000,{"date":1579,"open":341,"high":1261,"low":534,"close":1300,"change":390,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1300},"2025-08-12",5.92,2881100,{"date":1583,"open":527,"high":1256,"low":581,"close":534,"change":623,"percent_change":1584,"volume":1585,"transactions":9,"vwap":534},"2025-08-11",13.44,4632500,{"date":1587,"open":596,"high":368,"low":551,"close":414,"change":638,"percent_change":1588,"volume":1589,"transactions":9,"vwap":414},"2025-08-08",-2.52,2034000,{"date":1591,"open":368,"high":340,"low":582,"close":654,"change":19,"percent_change":1592,"volume":1593,"transactions":9,"vwap":654},"2025-08-07",-1,1342900,{"date":1595,"open":618,"high":340,"low":551,"close":596,"change":872,"percent_change":125,"volume":1596,"transactions":9,"vwap":596},"2025-08-06",1593100,{"date":1598,"open":414,"high":387,"low":443,"close":648,"change":137,"percent_change":623,"volume":1599,"transactions":9,"vwap":648},"2025-08-05",1289300,{"date":1601,"open":618,"high":377,"low":443,"close":414,"change":207,"percent_change":1602,"volume":1603,"transactions":9,"vwap":414},"2025-08-04",1.84,1086500,{"date":1605,"open":643,"high":377,"low":576,"close":576,"change":1030,"percent_change":1606,"volume":1607,"transactions":9,"vwap":576},"2025-08-01",-6.4,1518700,{"date":1609,"open":999,"high":501,"low":618,"close":539,"change":1264,"percent_change":1610,"volume":1611,"transactions":9,"vwap":539},"2025-07-31",-4.02,3215600,{"date":1613,"open":605,"high":500,"low":338,"close":479,"change":235,"percent_change":1389,"volume":1614,"transactions":9,"vwap":479},"2025-07-30",1556500,{"date":1616,"open":540,"high":600,"low":361,"close":507,"change":1389,"percent_change":1617,"volume":1618,"transactions":9,"vwap":507},"2025-07-29",-5.36,1134000,{"date":1620,"open":1621,"high":1274,"low":522,"close":488,"change":118,"percent_change":1622,"volume":1623,"transactions":9,"vwap":488},"2025-07-28",4.6,-1.97,702900,{"date":1625,"open":1295,"high":1300,"low":1279,"close":1029,"change":126,"percent_change":853,"volume":1626,"transactions":9,"vwap":1029},"2025-07-25",840100,{"date":1628,"open":1281,"high":1027,"low":1526,"close":1526,"change":118,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1526},"2025-07-24",-1.91,743100,{"date":1632,"open":1295,"high":1019,"low":1274,"close":1027,"change":664,"percent_change":690,"volume":1633,"transactions":9,"vwap":1027},"2025-07-23",1145500,{"date":1635,"open":522,"high":1274,"low":527,"close":1029,"change":46,"percent_change":278,"volume":1636,"transactions":9,"vwap":1029},"2025-07-22",1113200,{"date":1638,"open":535,"high":1294,"low":534,"close":488,"change":277,"percent_change":1639,"volume":1640,"transactions":9,"vwap":488},"2025-07-21",1.36,1045100,{"date":1642,"open":1294,"high":1513,"low":534,"close":1548,"change":516,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1548},"2025-07-18",-2.43,971000,{"date":1646,"open":534,"high":101,"low":534,"close":1279,"change":55,"percent_change":169,"volume":1647,"transactions":9,"vwap":1279},"2025-07-17",1412100,{"date":1649,"open":479,"high":535,"low":451,"close":677,"change":1203,"percent_change":528,"volume":1650,"transactions":9,"vwap":677},"2025-07-16",1566400,{"date":1652,"open":500,"high":487,"low":477,"close":489,"change":82,"percent_change":223,"volume":1653,"transactions":9,"vwap":489},"2025-07-15",2477500,{"date":1655,"open":361,"high":493,"low":338,"close":358,"change":200,"percent_change":1470,"volume":1656,"transactions":9,"vwap":358},"2025-07-14",1445000,{"date":1658,"open":369,"high":665,"low":999,"close":507,"change":1090,"percent_change":1659,"volume":1660,"transactions":9,"vwap":507},"2025-07-11",-2.97,1075200,{"date":1662,"open":478,"high":1285,"low":489,"close":527,"change":502,"percent_change":547,"volume":1663,"transactions":9,"vwap":527},"2025-07-10",2208100,{"date":1665,"open":478,"high":665,"low":338,"close":369,"change":200,"percent_change":1470,"volume":1666,"transactions":9,"vwap":369},"2025-07-09",1059100,{"date":1668,"open":999,"high":495,"low":461,"close":349,"change":872,"percent_change":214,"volume":1669,"transactions":9,"vwap":349},"2025-07-08",1938700,{"date":1671,"open":495,"high":665,"low":351,"close":351,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":351},"2025-07-07",-0.21,-4.84,2189600,{"date":1676,"open":529,"high":1286,"low":493,"close":665,"change":170,"percent_change":496,"volume":1677,"transactions":9,"vwap":665},"2025-07-03",894300,{"date":1679,"open":500,"high":534,"low":349,"close":487,"change":560,"percent_change":889,"volume":1680,"transactions":9,"vwap":487},"2025-07-02",1455100,{"date":1682,"open":358,"high":522,"low":361,"close":493,"change":137,"percent_change":1683,"volume":1684,"transactions":9,"vwap":493},"2025-07-01",0.46,1597300,{"date":1686,"open":1285,"high":1513,"low":369,"close":359,"change":462,"percent_change":1001,"volume":1687,"transactions":9,"vwap":359},"2025-06-30",2525700,{"date":1689,"open":529,"high":600,"low":500,"close":535,"change":502,"percent_change":1398,"volume":1690,"transactions":9,"vwap":535},"2025-06-27",6120900,{"date":1692,"open":487,"high":521,"low":369,"close":529,"change":178,"percent_change":530,"volume":1693,"transactions":9,"vwap":529},"2025-06-26",2983700,{"date":1695,"open":1513,"high":1513,"low":500,"close":527,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":527},"2025-06-25",-0.2,-4.38,2356500,{"date":1700,"open":845,"high":1274,"low":535,"close":1029,"change":46,"percent_change":278,"volume":1701,"transactions":9,"vwap":1029},"2025-06-24",1890300,{"date":1703,"open":540,"high":845,"low":529,"close":488,"change":126,"percent_change":1166,"volume":1704,"transactions":9,"vwap":488},"2025-06-23",1829700,{"date":1706,"open":1707,"high":1006,"low":1285,"close":1028,"change":1072,"percent_change":1610,"volume":1708,"transactions":9,"vwap":1028},"2025-06-20",4.81,3256400,{"date":1710,"open":1339,"high":1534,"low":966,"close":1019,"change":207,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1019},"2025-06-18",1.5,2168400,{"date":1714,"open":1256,"high":1270,"low":1300,"close":1339,"change":1715,"percent_change":65,"volume":1716,"transactions":9,"vwap":1339},"2025-06-17",-0.32,2955600,{"date":1718,"open":1006,"high":1719,"low":1621,"close":1504,"change":553,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1504},"2025-06-16",5.07,11.91,3873400,{"date":1723,"open":1274,"high":1339,"low":341,"close":521,"change":444,"percent_change":1724,"volume":1725,"transactions":9,"vwap":521},"2025-06-13",-6.12,2122900,{"date":1727,"open":1036,"high":1728,"low":1295,"close":1569,"change":235,"percent_change":1672,"volume":1729,"transactions":9,"vwap":1569},"2025-06-12",4.77,1007300,{"date":1731,"open":1335,"high":1270,"low":1280,"close":1525,"change":1090,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1525},"2025-06-11",-2.66,1267100,{"date":1735,"open":1037,"high":1270,"low":1019,"close":1269,"change":1216,"percent_change":876,"volume":1736,"transactions":9,"vwap":1269},"2025-06-10",1966800,{"date":1738,"open":1037,"high":1739,"low":1005,"close":1014,"change":502,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1014},"2025-06-09",4.93,1.7,2346100,{"date":1743,"open":1569,"high":1269,"low":1539,"close":1281,"change":46,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1281},"2025-06-06",1.95,1087100,{"date":1747,"open":966,"high":1520,"low":600,"close":1274,"change":235,"percent_change":322,"volume":1748,"transactions":9,"vwap":1274},"2025-06-05",1724100,{"date":1750,"open":1728,"high":1252,"low":1621,"close":966,"change":884,"percent_change":1751,"volume":1752,"transactions":9,"vwap":966},"2025-06-04",-2.94,1520900,{"date":1754,"open":600,"high":1263,"low":494,"close":1005,"change":1022,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1005},"2025-06-03",6.01,1752700,{"date":1758,"open":1029,"high":1274,"low":487,"close":540,"change":126,"percent_change":1166,"volume":1759,"transactions":9,"vwap":540},"2025-06-02",1755600,{"date":1761,"open":1526,"high":1027,"low":535,"close":845,"change":462,"percent_change":1458,"volume":1762,"transactions":9,"vwap":845},"2025-05-30",7661000,{"date":1764,"open":1300,"high":1569,"low":1294,"close":1281,"change":284,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1281},"2025-05-29",2.4,2513200,{"date":1768,"open":1313,"high":1252,"low":845,"close":1513,"change":832,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1513},"2025-05-28",-5.56,2078500,{"date":1772,"open":1012,"high":1057,"low":1707,"close":1313,"change":200,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1313},"2025-05-27",0.83,2142800,{"date":1776,"open":56,"high":1047,"low":1029,"close":1534,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1534},"2025-05-23",-0.81,-14.39,6875300,{"date":1781,"open":1131,"high":1782,"low":1783,"close":1132,"change":307,"percent_change":307,"volume":1784,"transactions":9,"vwap":1132},"2025-05-22",5.73,5.58,943000,{"date":1786,"open":1121,"high":1787,"low":1155,"close":1132,"change":832,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1132},"2025-05-21",5.95,-4.58,1758000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":19,"percent_change":171,"volume":1796,"transactions":9,"vwap":1795},"2025-05-20",5.89,5.98,5.77,5.9,1161200,{"date":1798,"open":1799,"high":1793,"low":1800,"close":1801,"change":72,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-05-19",5.74,5.71,5.94,-0.5,1011200,{"date":1805,"open":1792,"high":1806,"low":1807,"close":1808,"change":1216,"percent_change":1740,"volume":1809,"transactions":9,"vwap":1808},"2025-05-16",6.05,5.76,5.97,1333200,{"date":1811,"open":1801,"high":1787,"low":1794,"close":1812,"change":732,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-05-15",5.87,-2,918800,{"date":1816,"open":1817,"high":34,"low":1818,"close":1819,"change":1216,"percent_change":1740,"volume":1820,"transactions":9,"vwap":1819},"2025-05-14",5.85,5.83,5.99,1788500,{"date":1822,"open":1823,"high":1806,"low":1794,"close":1792,"change":872,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1792},"2025-05-13",5.8,2.08,1421800,{"date":1827,"open":1147,"high":1828,"low":1105,"close":1794,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1794},"2025-05-12",5.79,0.47,8.87,2203500,{"date":1833,"open":1323,"high":1089,"low":1071,"close":1048,"change":46,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1048},"2025-05-09",1.73,1585400,{"date":1837,"open":1210,"high":1076,"low":1064,"close":1110,"change":380,"percent_change":723,"volume":1838,"transactions":9,"vwap":1110},"2025-05-08",1870100,{"date":1840,"open":1314,"high":1071,"low":1504,"close":1314,"change":560,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1314},"2025-05-07",0.6,1275500,{"date":1844,"open":1043,"high":1240,"low":1335,"close":1057,"change":126,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1057},"2025-05-06",-1.18,1299600,{"date":1848,"open":1314,"high":1013,"low":1049,"close":1047,"change":82,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1047},"2025-05-05",-1.36,738800,{"date":1852,"open":1235,"high":1070,"low":1055,"close":371,"change":664,"percent_change":144,"volume":1853,"transactions":9,"vwap":371},"2025-05-02",1479000,{"date":1855,"open":1042,"high":1065,"low":1504,"close":1035,"change":19,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1035},"2025-05-01",-0.79,855500,{"date":1859,"open":1739,"high":1324,"low":1313,"close":1240,"change":82,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1240},"2025-04-30",-1.37,790700,{"date":1863,"open":1050,"high":1418,"low":1064,"close":1055,"change":72,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1055},"2025-04-29",-0.58,612100,{"date":1867,"open":1235,"high":1159,"low":1049,"close":1235,"change":137,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1235},"2025-04-28",0.39,665700,{"date":1871,"open":1240,"high":1165,"low":1247,"close":1050,"change":235,"percent_change":1072,"volume":1872,"transactions":9,"vwap":1050},"2025-04-25",785900,{"date":1874,"open":1707,"high":1071,"low":1005,"close":1165,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1165},"2025-04-24",0.38,8,1129800,{"date":1879,"open":1252,"high":1049,"low":1027,"close":1525,"change":767,"percent_change":566,"volume":1880,"transactions":9,"vwap":1525},"2025-04-23",1784300,{"date":1882,"open":1274,"high":1280,"low":494,"close":1294,"change":502,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1294},"2025-04-22",1.78,861500,{"date":38,"open":1300,"high":1520,"low":1548,"close":600,"change":462,"percent_change":1576,"volume":1886,"transactions":9,"vwap":600},1013300,{"status":1888,"indices":1889,"watchlist":1927,"sectors":1948,"benchmarks":1995},"success",[1890,1897,1903,1909,1915,1922],{"symbol":1891,"name":1892,"price":1893,"change":1894,"pct_change":1203,"is_up":1895,"sparkline":1896,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1898,"name":1899,"price":1900,"change":1901,"pct_change":708,"is_up":1895,"sparkline":1902,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1904,"name":1905,"price":1906,"change":1907,"pct_change":200,"is_up":1895,"sparkline":1908,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1910,"name":1911,"price":1912,"change":1913,"pct_change":200,"is_up":1895,"sparkline":1914,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1916,"name":1917,"price":1918,"change":1919,"pct_change":1920,"is_up":1895,"sparkline":1921,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1923,"name":1924,"price":1925,"change":154,"pct_change":708,"is_up":1895,"sparkline":1926,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1928,1935,1942],{"symbol":1929,"name":1930,"price":1931,"change":1932,"pct_change":1933,"is_up":1895,"sparkline":1934,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1936,"name":1937,"price":1938,"change":1939,"pct_change":1777,"is_up":1940,"sparkline":1941,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1943,"name":1944,"price":1945,"change":1946,"pct_change":1696,"is_up":1940,"sparkline":1947,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1949,1954,1958,1962,1966,1970,1974,1979,1983,1987,1991],{"name":1950,"etf":1951,"change":1952,"price":1953,"is_up":1895},"Technology","XLK",1.05,197.81,{"name":1955,"etf":1956,"change":284,"price":1957,"is_up":1895},"Financials","XLF",53.46,{"name":1959,"etf":1960,"change":1166,"price":1961,"is_up":1940},"Healthcare","XLV",166.2,{"name":1963,"etf":1964,"change":72,"price":1965,"is_up":1940},"Consumer Cycl","XLY",108.81,{"name":1967,"etf":1968,"change":236,"price":1969,"is_up":1940},"Consumer Staples","XLP",80.33,{"name":1971,"etf":1972,"change":1744,"price":1973,"is_up":1895},"Energy","XLE",62.7,{"name":1975,"etf":1976,"change":1977,"price":1978,"is_up":1895},"Industrials","XLI",0.99,168.64,{"name":1980,"etf":1981,"change":236,"price":1982,"is_up":1940},"Materials","XLB",48.54,{"name":1984,"etf":1985,"change":1171,"price":1986,"is_up":1940},"Real Estate","XLRE",40.68,{"name":1988,"etf":1989,"change":758,"price":1990,"is_up":1895},"Utilities","XLU",39.68,{"name":1992,"etf":1993,"change":508,"price":1994,"is_up":1940},"Comm Services","XLC",109.94,[1996,2000,2004,2008],{"ticker":1997,"name":1998,"price":1999,"change":857,"is_up":1895},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2001,"name":2002,"price":2003,"change":708,"is_up":1895},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2005,"name":2006,"price":2007,"change":560,"is_up":1895},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2009,"name":2010,"price":2011,"change":632,"is_up":1895},"IWM","iShares Russell 2000",279.06]