[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALLO":3,"stock-historical-ALLO":29,"homepage-market-summary":1749},{"ticker":4,"date":5,"profile":6,"quote":14},"ALLO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allogene Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Allogene Therapeutics Inc is a clinical stage immuno-oncology company pioneering the development of genetically engineered allogeneic T cell product candidates for the treatment of cancer and autoimmune diseases. Its pipeline includes \"off-the-shelf\" T cell candidates designed to target cancer cells or eliminate autoreactive cells in patients with autoimmune disorders. Its three core programs are: Large B-Cell Lymphoma (LBCL), Autoimmune Disease (AID) and Renal Cell Carcinoma (RCC).","152","South San Francisco, CA",{"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},1.54,1.6,1.61,1.53,-0.06,-3.75,4569256.969056,11364,1.5764,55,0.86000001,2367215.796239044,1.3,2003,{"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},4.46,5584968,2038513439.866805,8.45,"2025-04-21",[40,41,50,59,68,75,83,92,101,106,112,121,129,136,144,152,159,168,178,187,195,204,214,222,231,240,249,258,265,274,284,292,300,306,313,322,330,337,346,353,359,366,375,382,389,397,404,411,419,427,433,440,447,454,458,463,468,472,476,481,485,489,493,497,501,505,512,517,521,525,529,533,538,541,545,549,552,556,560,564,568,572,577,580,584,588,593,598,602,608,613,616,619,623,627,631,635,642,647,654,657,662,666,670,674,679,683,686,690,694,698,703,708,713,719,724,731,735,739,746,754,761,767,774,781,786,791,796,802,806,812,816,820,825,830,834,837,842,848,852,857,863,868,873,877,881,886,890,895,900,905,910,916,920,923,927,931,935,940,945,950,954,958,961,965,969,973,977,980,986,991,995,1001,1006,1009,1013,1017,1022,1027,1030,1034,1038,1041,1045,1049,1054,1061,1066,1071,1076,1080,1084,1089,1094,1098,1104,1107,1110,1114,1118,1122,1125,1129,1132,1136,1139,1143,1147,1152,1156,1160,1163,1167,1171,1177,1183,1188,1193,1197,1201,1206,1210,1213,1218,1221,1227,1232,1236,1240,1244,1247,1251,1255,1258,1261,1265,1268,1272,1277,1281,1285,1288,1292,1295,1298,1303,1306,1310,1314,1318,1322,1326,1329,1332,1335,1339,1342,1346,1349,1354,1357,1361,1365,1368,1372,1376,1380,1385,1389,1393,1397,1401,1404,1408,1411,1414,1417,1420,1424,1428,1432,1435,1439,1443,1447,1452,1456,1460,1465,1469,1473,1477,1480,1483,1487,1490,1494,1497,1501,1505,1509,1513,1517,1521,1525,1528,1531,1535,1539,1542,1546,1550,1553,1556,1559,1562,1566,1569,1572,1576,1580,1583,1586,1589,1593,1597,1600,1604,1608,1612,1616,1620,1624,1627,1631,1635,1639,1643,1647,1651,1654,1658,1661,1665,1669,1672,1675,1680,1685,1688,1691,1695,1698,1702,1707,1711,1715,1719,1723,1727,1730,1734,1738,1741,1746],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":17,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",1.66,1.58,-0.02,-1.23,8132422.617731,16241,1.6095,{"date":51,"open":16,"high":52,"low":16,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-29",1.645,1.62,-0.01,-0.61,4318917.373386,10105,1.6176,{"date":60,"open":61,"high":62,"low":16,"close":63,"change":45,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-28",1.65,1.665,1.63,-1.21,5026155.205382,12567,1.6269,{"date":69,"open":70,"high":71,"low":63,"close":61,"change":45,"percent_change":72,"volume":73,"transactions":74,"vwap":61},"2026-09-25",1.69,1.695,-1.2,3622349.125507,12806,{"date":76,"open":77,"high":78,"low":16,"close":77,"change":79,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-24",1.67,1.72,0,7791092.352247,14584,1.6566,{"date":84,"open":85,"high":86,"low":61,"close":77,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-23",1.73,1.74,-0.04,-2.34,5965945.461361,13923,1.6796,{"date":93,"open":78,"high":86,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-22",1.682855,1.71,0.02,1.18,5237474.120479,18491,1.7079,{"date":102,"open":95,"high":78,"low":52,"close":70,"change":79,"percent_change":79,"volume":103,"transactions":104,"vwap":105},"2026-09-21",5992401.952419,11717,1.6784,{"date":107,"open":85,"high":86,"low":77,"close":70,"change":87,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-18",-2.31,12716961.146075,9152,1.6892,{"date":113,"open":86,"high":114,"low":115,"close":85,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-17",1.765,1.7,0.04,2.37,3948057.970548,10464,1.7308,{"date":122,"open":86,"high":123,"low":43,"close":70,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-16",1.77,-0.03,-1.74,5648084.984414,24288,1.7138,{"date":130,"open":131,"high":131,"low":95,"close":78,"change":19,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-15",1.8,-3.37,3123345.024839,10788,1.7325,{"date":137,"open":138,"high":139,"low":114,"close":140,"change":79,"percent_change":79,"volume":141,"transactions":142,"vwap":143},"2026-09-14",1.775,1.84,1.78,7733962.768706,14181,1.791,{"date":145,"open":131,"high":146,"low":147,"close":140,"change":96,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-11",1.805,1.7541,1.14,3894338.485059,12353,1.7813,{"date":153,"open":85,"high":140,"low":71,"close":154,"change":155,"percent_change":85,"volume":156,"transactions":157,"vwap":158},"2026-09-10",1.76,0.03,5401051.918307,12182,1.7433,{"date":160,"open":161,"high":162,"low":78,"close":85,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-09",1.85,1.875,-0.13,-6.99,7284015.364372,17732,1.7723,{"date":169,"open":170,"high":171,"low":161,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-08",1.93,1.9398,1.86,-0.11,-5.58,7434268.489376,16202,1.8847,{"date":179,"open":180,"high":181,"low":182,"close":180,"change":54,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-04",1.97,2.01,1.95,-0.51,4428567.652642,9518,1.9829,{"date":188,"open":189,"high":181,"low":190,"close":191,"change":79,"percent_change":79,"volume":192,"transactions":193,"vwap":194},"2026-09-03",2,1.92,1.98,4425096.0556,11645,1.9723,{"date":196,"open":180,"high":197,"low":198,"close":191,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-02",2.0399,1.91,-0.005,-0.25,5391943.975424,12110,1.9566,{"date":205,"open":206,"high":207,"low":170,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-01",1.96,1.9991,1.985,-0.015,-0.75,4037910.86158,12828,1.9604,{"date":215,"open":181,"high":216,"low":217,"close":189,"change":45,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-08-31",2.02,1.955,-0.99,4376900.858492,11407,1.9909,{"date":223,"open":224,"high":225,"low":189,"close":216,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-28",2.08,2.09,-0.07,-3.35,3824689.185412,9879,2.0297,{"date":232,"open":233,"high":234,"low":189,"close":225,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-27",2.04,2.14,0.05,2.45,4982882.889724,12193,2.0894,{"date":241,"open":242,"high":243,"low":244,"close":233,"change":163,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-26",2.17,2.18,2.03,-5.99,5020715.69569,12250,2.058,{"date":250,"open":251,"high":252,"low":251,"close":242,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-25",2.05,2.2099,0.14,6.9,6156769.420516,14085,2.167,{"date":259,"open":260,"high":260,"low":189,"close":244,"change":19,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-24",2.11,-2.87,4755951.271891,13215,2.0527,{"date":266,"open":267,"high":268,"low":269,"close":225,"change":54,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-21",2.12,2.15,2.06,-0.48,4372792.828659,12123,2.101,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":163,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-20",2.19,2.21,2.07,2.1,-5.83,4860737.059395,16628,2.1159,{"date":285,"open":224,"high":286,"low":224,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-19",2.23,0.2,9.85,6682832.570872,22066,2.147,{"date":293,"open":278,"high":294,"low":189,"close":244,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-18",2.085,-0.05,-2.4,4087476.551143,13242,2.0396,{"date":301,"open":251,"high":279,"low":216,"close":224,"change":155,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-17",1.46,4664297.932567,10791,2.0738,{"date":307,"open":206,"high":224,"low":190,"close":251,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-14",0.07,3.54,4597271.162425,22338,2.0203,{"date":314,"open":315,"high":316,"low":217,"close":191,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-13",2.13,2.16,-0.09,-4.35,6325965.933687,15306,2.0314,{"date":323,"open":315,"high":324,"low":325,"close":278,"change":295,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-12",2.145,2.045,-2.36,4480908.453122,22370,2.0872,{"date":331,"open":260,"high":276,"low":332,"close":267,"change":96,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-11",2.065,0.95,4933540.046094,24669,2.1347,{"date":338,"open":339,"high":279,"low":340,"close":279,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-10",1.99,1.9782,0.09,4.48,5352632.767675,27930,2.0658,{"date":347,"open":191,"high":348,"low":349,"close":181,"change":116,"percent_change":244,"volume":350,"transactions":351,"vwap":352},"2026-08-07",2.025,1.959,3690195.807019,16015,1.9936,{"date":354,"open":182,"high":339,"low":190,"close":180,"change":96,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-06",1.03,3164378.968258,14900,1.9578,{"date":360,"open":361,"high":191,"low":361,"close":182,"change":235,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-05",1.9,2.63,5021502.330052,19715,1.9388,{"date":367,"open":368,"high":198,"low":369,"close":361,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-04",1.87,1.82,0.06,3.26,4996870.279745,20273,1.8822,{"date":376,"open":368,"high":361,"low":377,"close":139,"change":87,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-03",1.81,-2.13,6998200.184215,21114,1.8408,{"date":383,"open":180,"high":189,"low":172,"close":384,"change":317,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-07-31",1.88,-4.57,5516870.260541,16149,1.9027,{"date":390,"open":172,"high":189,"low":391,"close":180,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-07-30",1.855,0.16,8.84,10515099.607671,16792,1.9519,{"date":398,"open":78,"high":384,"low":61,"close":377,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-29",0.15,9.04,12479851.139074,20852,1.7694,{"date":405,"open":406,"high":154,"low":17,"close":43,"change":317,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-28",1.75,-5.14,9944869.838106,21603,1.6455,{"date":412,"open":131,"high":413,"low":406,"close":406,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-27",1.9099,0.01,0.57,6885346.456033,17008,1.7965,{"date":420,"open":421,"high":139,"low":86,"close":86,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-07-24",1.83,-0.08,-4.4,4800480.540259,12665,1.7758,{"date":428,"open":369,"high":161,"low":140,"close":369,"change":87,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-23",-2.15,5628621.78325,14291,1.8129,{"date":434,"open":139,"high":384,"low":435,"close":172,"change":414,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-22",1.825,0.54,4135068.393128,11799,1.8544,{"date":441,"open":154,"high":161,"low":154,"close":161,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-21",0.08,4.52,4490116.363011,12945,1.8246,{"date":448,"open":131,"high":449,"low":123,"close":123,"change":45,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-20",1.8499,-1.12,3467683.414569,15144,1.7891,{"date":455,"open":406,"high":421,"low":86,"close":456,"change":79,"percent_change":79,"volume":457,"transactions":9,"vwap":456},"2026-07-17",1.79,4939700,{"date":459,"open":384,"high":460,"low":406,"close":456,"change":173,"percent_change":461,"volume":462,"transactions":9,"vwap":456},"2026-07-16",1.89,-5.79,6300100,{"date":464,"open":368,"high":465,"low":377,"close":361,"change":235,"percent_change":466,"volume":467,"transactions":9,"vwap":361},"2026-07-15",1.94,2.7,6039700,{"date":469,"open":465,"high":465,"low":139,"close":161,"change":422,"percent_change":470,"volume":471,"transactions":9,"vwap":161},"2026-07-14",-4.15,5422400,{"date":473,"open":180,"high":180,"low":384,"close":170,"change":226,"percent_change":474,"volume":475,"transactions":9,"vwap":170},"2026-07-13",-3.5,8941900,{"date":477,"open":279,"high":279,"low":465,"close":189,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":189},"2026-07-10",-0.1,-4.76,7779900,{"date":482,"open":234,"high":316,"low":269,"close":279,"change":45,"percent_change":483,"volume":484,"transactions":9,"vwap":279},"2026-07-09",-0.94,6544200,{"date":486,"open":260,"high":268,"low":244,"close":267,"change":124,"percent_change":487,"volume":488,"transactions":9,"vwap":267},"2026-07-08",-1.4,12427600,{"date":490,"open":279,"high":276,"low":180,"close":268,"change":370,"percent_change":491,"volume":492,"transactions":9,"vwap":268},"2026-07-07",2.87,14393100,{"date":494,"open":224,"high":316,"low":278,"close":225,"change":414,"percent_change":495,"volume":496,"transactions":9,"vwap":225},"2026-07-06",0.48,10911900,{"date":498,"open":315,"high":243,"low":244,"close":224,"change":124,"percent_change":499,"volume":500,"transactions":9,"vwap":224},"2026-07-02",-1.42,9135000,{"date":502,"open":251,"high":243,"low":251,"close":260,"change":155,"percent_change":503,"volume":504,"transactions":9,"vwap":260},"2026-07-01",1.44,12920000,{"date":506,"open":507,"high":508,"low":251,"close":224,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":224},"2026-06-30",2.24,2.25,-0.14,-6.31,17982800,{"date":513,"open":268,"high":507,"low":315,"close":514,"change":341,"percent_change":515,"volume":516,"transactions":9,"vwap":514},"2026-06-29",2.22,4.23,14664000,{"date":518,"open":216,"high":276,"low":216,"close":315,"change":308,"percent_change":519,"volume":520,"transactions":9,"vwap":315},"2026-06-26",3.4,25919200,{"date":522,"open":251,"high":268,"low":233,"close":269,"change":414,"percent_change":523,"volume":524,"transactions":9,"vwap":269},"2026-06-25",0.49,9354000,{"date":526,"open":224,"high":267,"low":233,"close":251,"change":45,"percent_change":527,"volume":528,"transactions":9,"vwap":251},"2026-06-24",-0.97,9550700,{"date":530,"open":244,"high":242,"low":244,"close":278,"change":124,"percent_change":531,"volume":532,"transactions":9,"vwap":278},"2026-06-23",-1.43,4811700,{"date":534,"open":244,"high":243,"low":181,"close":279,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":279},"2026-06-22",0.1,5,6573200,{"date":539,"open":216,"high":224,"low":180,"close":189,"change":116,"percent_change":233,"volume":540,"transactions":9,"vwap":189},"2026-06-18",23548200,{"date":542,"open":361,"high":269,"low":361,"close":206,"change":370,"percent_change":543,"volume":544,"transactions":9,"vwap":206},"2026-06-17",3.16,6362200,{"date":546,"open":182,"high":180,"low":361,"close":361,"change":87,"percent_change":547,"volume":548,"transactions":9,"vwap":361},"2026-06-16",-2.06,5045900,{"date":550,"open":170,"high":279,"low":170,"close":465,"change":116,"percent_change":260,"volume":551,"transactions":9,"vwap":465},"2026-06-15",5800200,{"date":553,"open":384,"high":465,"low":172,"close":361,"change":96,"percent_change":554,"volume":555,"transactions":9,"vwap":361},"2026-06-12",1.06,8636300,{"date":557,"open":154,"high":460,"low":406,"close":384,"change":535,"percent_change":558,"volume":559,"transactions":9,"vwap":384},"2026-06-11",5.62,6102300,{"date":561,"open":131,"high":172,"low":154,"close":140,"change":87,"percent_change":562,"volume":563,"transactions":9,"vwap":140},"2026-06-10",-2.2,7943900,{"date":565,"open":384,"high":361,"low":406,"close":369,"change":124,"percent_change":566,"volume":567,"transactions":9,"vwap":369},"2026-06-09",-1.62,7723900,{"date":569,"open":198,"high":198,"low":406,"close":161,"change":124,"percent_change":570,"volume":571,"transactions":9,"vwap":161},"2026-06-08",-1.6,9264200,{"date":573,"open":181,"high":244,"low":368,"close":384,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":384},"2026-06-05",-0.16,-7.84,7989100,{"date":578,"open":216,"high":260,"low":189,"close":233,"change":116,"percent_change":189,"volume":579,"transactions":9,"vwap":233},"2026-06-04",7340800,{"date":581,"open":278,"high":278,"low":206,"close":189,"change":295,"percent_change":582,"volume":583,"transactions":9,"vwap":189},"2026-06-03",-2.44,9058900,{"date":585,"open":316,"high":316,"low":233,"close":251,"change":478,"percent_change":586,"volume":587,"transactions":9,"vwap":251},"2026-06-02",-4.65,7373800,{"date":589,"open":243,"high":590,"low":315,"close":268,"change":45,"percent_change":591,"volume":592,"transactions":9,"vwap":268},"2026-06-01",2.26,-0.92,8548500,{"date":594,"open":316,"high":595,"low":233,"close":242,"change":422,"percent_change":596,"volume":597,"transactions":9,"vwap":242},"2026-05-29",2.2,-3.56,10287600,{"date":599,"open":277,"high":600,"low":276,"close":508,"change":79,"percent_change":79,"volume":601,"transactions":9,"vwap":508},"2026-05-28",2.28,6512700,{"date":603,"open":316,"high":604,"low":316,"close":508,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":508},"2026-05-27",2.32,0.13,6.13,10685700,{"date":609,"open":244,"high":234,"low":216,"close":267,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":267},"2026-05-26",0.12,6,4768700,{"date":614,"open":206,"high":251,"low":206,"close":189,"change":116,"percent_change":233,"volume":615,"transactions":9,"vwap":189},"2026-05-22",4123500,{"date":617,"open":384,"high":180,"low":139,"close":206,"change":370,"percent_change":543,"volume":618,"transactions":9,"vwap":206},"2026-05-21",4333900,{"date":620,"open":190,"high":182,"low":368,"close":361,"change":414,"percent_change":621,"volume":622,"transactions":9,"vwap":361},"2026-05-20",0.53,5201400,{"date":624,"open":465,"high":339,"low":161,"close":460,"change":295,"percent_change":625,"volume":626,"transactions":9,"vwap":460},"2026-05-19",-2.58,7155300,{"date":628,"open":244,"high":269,"low":361,"close":465,"change":19,"percent_change":629,"volume":630,"transactions":9,"vwap":465},"2026-05-18",-3,6373800,{"date":632,"open":267,"high":276,"low":180,"close":189,"change":509,"percent_change":633,"volume":634,"transactions":9,"vwap":189},"2026-05-15",-6.54,7668900,{"date":636,"open":637,"high":638,"low":279,"close":234,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":234},"2026-05-14",2.3,2.35,-0.19,-8.15,9164500,{"date":643,"open":644,"high":638,"low":514,"close":645,"change":155,"percent_change":27,"volume":646,"transactions":9,"vwap":645},"2026-05-13",2.31,2.33,6459200,{"date":648,"open":649,"high":650,"low":651,"close":637,"change":96,"percent_change":652,"volume":653,"transactions":9,"vwap":637},"2026-05-12",2.29,2.39,2.27,0.88,10034100,{"date":655,"open":649,"high":650,"low":651,"close":600,"change":79,"percent_change":79,"volume":656,"transactions":9,"vwap":600},"2026-05-11",4503800,{"date":658,"open":649,"high":659,"low":508,"close":600,"change":414,"percent_change":660,"volume":661,"transactions":9,"vwap":600},"2026-05-08",2.36,0.44,4476500,{"date":663,"open":604,"high":659,"low":508,"close":651,"change":87,"percent_change":664,"volume":665,"transactions":9,"vwap":651},"2026-05-07",-1.73,5680700,{"date":667,"open":507,"high":659,"low":514,"close":644,"change":253,"percent_change":668,"volume":669,"transactions":9,"vwap":644},"2026-05-06",6.45,7353000,{"date":671,"open":649,"high":645,"low":234,"close":242,"change":317,"percent_change":672,"volume":673,"transactions":9,"vwap":242},"2026-05-05",-3.98,5831800,{"date":675,"open":234,"high":651,"low":267,"close":590,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":590},"2026-05-04",0.11,5.12,7509500,{"date":680,"open":225,"high":242,"low":224,"close":268,"change":96,"percent_change":681,"volume":682,"transactions":9,"vwap":268},"2026-05-01",0.94,4520800,{"date":684,"open":315,"high":243,"low":260,"close":315,"change":96,"percent_change":333,"volume":685,"transactions":9,"vwap":315},"2026-04-30",5045200,{"date":687,"open":243,"high":514,"low":225,"close":260,"change":422,"percent_change":688,"volume":689,"transactions":9,"vwap":260},"2026-04-29",-3.65,6518200,{"date":691,"open":590,"high":637,"low":243,"close":276,"change":19,"percent_change":692,"volume":693,"transactions":9,"vwap":276},"2026-04-28",-2.67,6250700,{"date":695,"open":637,"high":650,"low":286,"close":508,"change":19,"percent_change":696,"volume":697,"transactions":9,"vwap":508},"2026-04-27",-2.6,6542000,{"date":699,"open":645,"high":700,"low":590,"close":644,"change":87,"percent_change":701,"volume":702,"transactions":9,"vwap":644},"2026-04-24",2.38,-1.7,5527400,{"date":704,"open":700,"high":705,"low":651,"close":638,"change":87,"percent_change":706,"volume":707,"transactions":9,"vwap":638},"2026-04-23",2.41,-1.67,9378900,{"date":709,"open":638,"high":710,"low":644,"close":650,"change":308,"percent_change":711,"volume":712,"transactions":9,"vwap":650},"2026-04-22",2.5,3.02,9426400,{"date":714,"open":715,"high":716,"low":286,"close":604,"change":478,"percent_change":717,"volume":718,"transactions":9,"vwap":604},"2026-04-21",2.42,2.43,-4.13,8830300,{"date":720,"open":117,"high":721,"low":638,"close":715,"change":155,"percent_change":722,"volume":723,"transactions":9,"vwap":715},"2026-04-20",2.56,1.26,12063700,{"date":725,"open":726,"high":727,"low":728,"close":650,"change":96,"percent_change":729,"volume":730,"transactions":9,"vwap":650},"2026-04-17",2.4,2.53,2.34,0.84,11548800,{"date":732,"open":286,"high":710,"low":277,"close":117,"change":287,"percent_change":733,"volume":734,"transactions":9,"vwap":117},"2026-04-16",9.22,28838800,{"date":736,"open":361,"high":243,"low":161,"close":242,"change":173,"percent_change":737,"volume":738,"transactions":9,"vwap":242},"2026-04-15",-4.82,74135400,{"date":740,"open":741,"high":742,"low":507,"close":600,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":600},"2026-04-14",3.03,3.08,-0.78,-25.49,42325100,{"date":747,"open":748,"high":34,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-04-13",4.09,3.01,3.06,0.34,12.5,87821000,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":639,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-04-10",2.95,2.61,2.72,-6.53,8400300,{"date":762,"open":758,"high":763,"low":466,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-04-09",2.91,0.21,7.78,4811500,{"date":768,"open":769,"high":770,"low":771,"close":466,"change":442,"percent_change":772,"volume":773,"transactions":9,"vwap":466},"2026-04-08",2.75,2.82,2.59,3.05,3578100,{"date":775,"open":776,"high":362,"low":777,"close":778,"change":96,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-04-07",2.6,2.48,2.62,0.77,3897800,{"date":782,"open":777,"high":783,"low":777,"close":776,"change":610,"percent_change":784,"volume":785,"transactions":9,"vwap":776},"2026-04-06",2.71,4.84,3277100,{"date":787,"open":777,"high":788,"low":236,"close":777,"change":422,"percent_change":789,"volume":790,"transactions":9,"vwap":777},"2026-04-02",2.66,-3.12,4331500,{"date":792,"open":710,"high":793,"low":710,"close":721,"change":610,"percent_change":794,"volume":795,"transactions":9,"vwap":721},"2026-04-01",2.67,4.92,5044100,{"date":797,"open":590,"high":710,"low":590,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-03-31",2.44,0.22,9.91,3682800,{"date":803,"open":507,"high":645,"low":595,"close":514,"change":87,"percent_change":804,"volume":805,"transactions":9,"vwap":514},"2026-03-30",-1.77,4555900,{"date":807,"open":650,"high":808,"low":590,"close":590,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":590},"2026-03-27",2.51,-0.15,-6.22,6330300,{"date":813,"open":600,"high":710,"low":277,"close":705,"change":442,"percent_change":814,"volume":815,"transactions":9,"vwap":705},"2026-03-26",3.43,5254900,{"date":817,"open":651,"high":117,"low":590,"close":645,"change":610,"percent_change":818,"volume":819,"transactions":9,"vwap":645},"2026-03-25",5.43,4402700,{"date":821,"open":700,"high":716,"low":260,"close":277,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":277},"2026-03-24",-0.23,-9.43,4422300,{"date":826,"open":234,"high":776,"low":315,"close":798,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":798},"2026-03-23",0.37,17.87,11688900,{"date":831,"open":286,"high":590,"low":269,"close":278,"change":809,"percent_change":832,"volume":833,"transactions":9,"vwap":278},"2026-03-20",-6.76,20747400,{"date":835,"open":279,"high":651,"low":225,"close":514,"change":308,"percent_change":371,"volume":836,"transactions":9,"vwap":514},"2026-03-19",3367900,{"date":838,"open":651,"high":649,"low":279,"close":268,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":268},"2026-03-18",-0.12,-5.29,5536400,{"date":843,"open":236,"high":844,"low":590,"close":651,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":651},"2026-03-17",2.46,-0.17,-6.97,4999400,{"date":849,"open":726,"high":850,"low":638,"close":798,"change":116,"percent_change":77,"volume":851,"transactions":9,"vwap":798},"2026-03-16",2.54,5644000,{"date":853,"open":721,"high":854,"low":659,"close":726,"change":226,"percent_change":855,"volume":856,"transactions":9,"vwap":726},"2026-03-13",2.73,-2.83,5032900,{"date":858,"open":721,"high":859,"low":705,"close":860,"change":574,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-03-12",2.58,2.47,-6.08,3275300,{"date":864,"open":865,"high":854,"low":757,"close":362,"change":422,"percent_change":866,"volume":867,"transactions":9,"vwap":362},"2026-03-11",2.68,-2.95,2940100,{"date":869,"open":870,"high":783,"low":870,"close":783,"change":764,"percent_change":871,"volume":872,"transactions":9,"vwap":783},"2026-03-10",2.52,8.4,4590600,{"date":874,"open":514,"high":870,"low":277,"close":710,"change":287,"percent_change":875,"volume":876,"transactions":9,"vwap":710},"2026-03-09",8.7,5604400,{"date":878,"open":507,"high":644,"low":595,"close":637,"change":54,"percent_change":879,"volume":880,"transactions":9,"vwap":637},"2026-03-06",-0.43,4127500,{"date":882,"open":777,"high":710,"low":649,"close":644,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":644},"2026-03-05",-0.22,-8.7,4707300,{"date":887,"open":888,"high":776,"low":777,"close":727,"change":79,"percent_change":79,"volume":889,"transactions":9,"vwap":727},"2026-03-04",2.55,2689500,{"date":891,"open":721,"high":892,"low":710,"close":727,"change":839,"percent_change":893,"volume":894,"transactions":9,"vwap":727},"2026-03-03",2.64,-4.53,2801400,{"date":896,"open":362,"high":854,"low":850,"close":897,"change":163,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-03-02",2.65,-4.68,3807700,{"date":901,"open":783,"high":902,"low":844,"close":903,"change":235,"percent_change":421,"volume":904,"transactions":9,"vwap":903},"2026-02-27",2.8,2.78,8353100,{"date":906,"open":888,"high":907,"low":727,"close":854,"change":287,"percent_change":908,"volume":909,"transactions":9,"vwap":854},"2026-02-26",2.74,7.91,7334100,{"date":911,"open":645,"high":912,"low":645,"close":727,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":727},"2026-02-25",2.57,0.24,10.48,8504600,{"date":917,"open":279,"high":644,"low":279,"close":649,"change":764,"percent_change":918,"volume":919,"transactions":9,"vwap":649},"2026-02-24",10.1,6636200,{"date":921,"open":269,"high":268,"low":181,"close":224,"change":155,"percent_change":302,"volume":922,"transactions":9,"vwap":224},"2026-02-23",4401100,{"date":924,"open":315,"high":315,"low":244,"close":251,"change":422,"percent_change":925,"volume":926,"transactions":9,"vwap":251},"2026-02-20",-3.76,4097500,{"date":928,"open":508,"high":637,"low":269,"close":315,"change":509,"percent_change":929,"volume":930,"transactions":9,"vwap":315},"2026-02-19",-6.17,5880500,{"date":932,"open":316,"high":600,"low":260,"close":651,"change":676,"percent_change":933,"volume":934,"transactions":9,"vwap":651},"2026-02-18",5.09,6031200,{"date":936,"open":131,"high":243,"low":456,"close":316,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":316},"2026-02-17",0.36,20,8545500,{"date":941,"open":63,"high":421,"low":63,"close":131,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":131},"2026-02-13",0.18,11.11,4708800,{"date":946,"open":61,"high":77,"low":947,"close":53,"change":124,"percent_change":948,"volume":949,"transactions":9,"vwap":53},"2026-02-12",1.56,-1.82,3532200,{"date":951,"open":115,"high":95,"low":17,"close":61,"change":87,"percent_change":952,"volume":953,"transactions":9,"vwap":61},"2026-02-11",-2.37,3006200,{"date":955,"open":70,"high":139,"low":956,"close":70,"change":79,"percent_change":79,"volume":957,"transactions":9,"vwap":70},"2026-02-10",1.68,5413500,{"date":959,"open":956,"high":95,"low":17,"close":70,"change":79,"percent_change":79,"volume":960,"transactions":9,"vwap":70},"2026-02-09",3533200,{"date":962,"open":43,"high":406,"low":63,"close":70,"change":370,"percent_change":963,"volume":964,"transactions":9,"vwap":70},"2026-02-06",3.68,3960800,{"date":966,"open":131,"high":421,"low":53,"close":63,"change":845,"percent_change":967,"volume":968,"transactions":9,"vwap":63},"2026-02-05",-9.44,4067400,{"date":970,"open":406,"high":161,"low":85,"close":131,"change":370,"percent_change":971,"volume":972,"transactions":9,"vwap":131},"2026-02-04",3.45,6071900,{"date":974,"open":361,"high":180,"low":95,"close":86,"change":163,"percent_change":975,"volume":976,"transactions":9,"vwap":86},"2026-02-03",-6.95,8029800,{"date":978,"open":377,"high":170,"low":95,"close":368,"change":155,"percent_change":63,"volume":979,"transactions":9,"vwap":368},"2026-02-02",11402100,{"date":981,"open":982,"high":460,"low":15,"close":139,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":139},"2026-01-30",1.59,0.25,15.72,16758200,{"date":987,"open":302,"high":982,"low":988,"close":982,"change":253,"percent_change":989,"volume":990,"transactions":9,"vwap":982},"2026-01-29",1.45,9.66,7382900,{"date":992,"open":15,"high":15,"low":988,"close":988,"change":422,"percent_change":993,"volume":994,"transactions":9,"vwap":988},"2026-01-28",-5.23,6789800,{"date":996,"open":997,"high":53,"low":998,"close":18,"change":96,"percent_change":999,"volume":1000,"transactions":9,"vwap":18},"2026-01-27",1.51,1.49,1.32,6544000,{"date":1002,"open":95,"high":78,"low":302,"close":997,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":997},"2026-01-26",-0.21,-12.21,8188500,{"date":1007,"open":85,"high":421,"low":115,"close":78,"change":79,"percent_change":79,"volume":1008,"transactions":9,"vwap":78},"2026-01-23",7538600,{"date":1010,"open":63,"high":406,"low":17,"close":78,"change":610,"percent_change":1011,"volume":1012,"transactions":9,"vwap":78},"2026-01-22",7.5,5943300,{"date":1014,"open":44,"high":63,"low":1015,"close":16,"change":155,"percent_change":198,"volume":1016,"transactions":9,"vwap":16},"2026-01-21",1.55,4294700,{"date":1018,"open":17,"high":53,"low":18,"close":1019,"change":19,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-01-20",1.57,-3.68,4831500,{"date":1023,"open":1024,"high":77,"low":16,"close":63,"change":96,"percent_change":1025,"volume":1026,"transactions":9,"vwap":63},"2026-01-16",1.64,1.24,4731800,{"date":1028,"open":115,"high":78,"low":16,"close":17,"change":317,"percent_change":840,"volume":1029,"transactions":9,"vwap":17},"2026-01-15",5638900,{"date":1031,"open":1024,"high":78,"low":63,"close":115,"change":370,"percent_change":1032,"volume":1033,"transactions":9,"vwap":115},"2026-01-14",3.66,4631500,{"date":1035,"open":78,"high":86,"low":53,"close":1024,"change":124,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1024},"2026-01-13",-1.8,4992700,{"date":1039,"open":139,"high":139,"low":61,"close":77,"change":87,"percent_change":88,"volume":1040,"transactions":9,"vwap":77},"2026-01-12",8560000,{"date":1042,"open":43,"high":384,"low":43,"close":95,"change":799,"percent_change":1043,"volume":1044,"transactions":9,"vwap":95},"2026-01-09",14.77,12310500,{"date":1046,"open":1047,"high":15,"low":302,"close":998,"change":79,"percent_change":79,"volume":1048,"transactions":9,"vwap":998},"2026-01-08",1.5,3090900,{"date":1050,"open":988,"high":15,"low":1051,"close":998,"change":442,"percent_change":1052,"volume":1053,"transactions":9,"vwap":998},"2026-01-07",1.43,5.67,4254300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":370,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-01-06",1.35,1.48,1.41,4.44,5210300,{"date":1062,"open":1056,"high":1063,"low":1064,"close":1056,"change":79,"percent_change":79,"volume":1065,"transactions":9,"vwap":1056},"2026-01-05",1.38,1.31,2422700,{"date":1067,"open":1063,"high":1068,"low":1064,"close":1056,"change":45,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1056},"2026-01-02",1.39,-1.46,2315500,{"date":1072,"open":1064,"high":1063,"low":27,"close":1073,"change":370,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2025-12-31",1.37,4.58,3054700,{"date":1077,"open":1063,"high":1063,"low":27,"close":1064,"change":226,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1064},"2025-12-30",-5.07,3750700,{"date":1081,"open":1073,"high":1058,"low":1082,"close":1063,"change":79,"percent_change":79,"volume":1083,"transactions":9,"vwap":1063},"2025-12-29",1.34,1830700,{"date":1085,"open":1058,"high":1086,"low":1087,"close":1063,"change":45,"percent_change":531,"volume":1088,"transactions":9,"vwap":1063},"2025-12-26",1.42,1.36,2197300,{"date":1090,"open":1073,"high":1086,"low":1087,"close":1091,"change":116,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2025-12-24",1.4,2.94,1051500,{"date":1095,"open":988,"high":302,"low":999,"close":1087,"change":173,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1087},"2025-12-23",-7.48,4598900,{"date":1099,"open":1086,"high":1100,"low":1063,"close":1101,"change":235,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2025-12-22",1.52,1.47,3.52,2442500,{"date":1105,"open":1086,"high":1057,"low":1091,"close":1086,"change":79,"percent_change":79,"volume":1106,"transactions":9,"vwap":1086},"2025-12-19",5715200,{"date":1108,"open":1051,"high":302,"low":1063,"close":1086,"change":79,"percent_change":79,"volume":1109,"transactions":9,"vwap":1086},"2025-12-18",2344900,{"date":1111,"open":15,"high":947,"low":1058,"close":1086,"change":839,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1086},"2025-12-17",-7.79,1906300,{"date":1115,"open":997,"high":947,"low":503,"close":15,"change":308,"percent_change":1116,"volume":1117,"transactions":9,"vwap":15},"2025-12-16",4.76,2523300,{"date":1119,"open":997,"high":997,"low":1051,"close":1101,"change":87,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1101},"2025-12-15",-2.65,2021500,{"date":1123,"open":947,"high":1019,"low":1047,"close":997,"change":87,"percent_change":625,"volume":1124,"transactions":9,"vwap":997},"2025-12-12",2277700,{"date":1126,"open":302,"high":947,"low":988,"close":1015,"change":308,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1015},"2025-12-11",4.73,2881900,{"date":1130,"open":1086,"high":1047,"low":1058,"close":1057,"change":370,"percent_change":515,"volume":1131,"transactions":9,"vwap":1057},"2025-12-10",2234600,{"date":1133,"open":1051,"high":1100,"low":1086,"close":1086,"change":124,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1086},"2025-12-09",-2.07,3817000,{"date":1137,"open":988,"high":302,"low":1068,"close":988,"change":96,"percent_change":1091,"volume":1138,"transactions":9,"vwap":988},"2025-12-08",1623000,{"date":1140,"open":302,"high":1101,"low":1086,"close":1051,"change":54,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1051},"2025-12-05",-0.69,2435500,{"date":1144,"open":1057,"high":997,"low":1058,"close":503,"change":422,"percent_change":1145,"volume":1146,"transactions":9,"vwap":503},"2025-12-04",-5.26,1541200,{"date":1148,"open":1056,"high":1100,"low":1149,"close":1100,"change":942,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1100},"2025-12-03",1.33,13.43,3429200,{"date":1153,"open":1149,"high":1063,"low":27,"close":1082,"change":124,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1082},"2025-12-02",-2.19,2216000,{"date":1157,"open":503,"high":988,"low":1056,"close":1073,"change":317,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1073},"2025-12-01",-6.16,1951100,{"date":1161,"open":1086,"high":998,"low":1058,"close":302,"change":116,"percent_change":770,"volume":1162,"transactions":9,"vwap":302},"2025-11-28",1405600,{"date":1164,"open":1087,"high":1051,"low":1064,"close":1086,"change":370,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1086},"2025-11-26",4.41,2766600,{"date":1168,"open":1082,"high":1091,"low":27,"close":1087,"change":414,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1087},"2025-11-25",0.74,2502700,{"date":1172,"open":1173,"high":1056,"low":1174,"close":1056,"change":610,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1056},"2025-11-24",1.23,1.22,9.76,3837100,{"date":1178,"open":1174,"high":1179,"low":1180,"close":1173,"change":54,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1173},"2025-11-21",1.25,1.2,-0.81,1589200,{"date":1184,"open":1185,"high":1149,"low":1174,"close":1025,"change":45,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1025},"2025-11-20",1.28,-1.59,2614500,{"date":1189,"open":1190,"high":1056,"low":1173,"close":722,"change":295,"percent_change":1191,"volume":1192,"transactions":9,"vwap":722},"2025-11-19",1.27,-3.82,2215500,{"date":1194,"open":1173,"high":1064,"low":1174,"close":1064,"change":442,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1064},"2025-11-18",6.5,2837100,{"date":1198,"open":1174,"high":1185,"low":1199,"close":1173,"change":79,"percent_change":79,"volume":1200,"transactions":9,"vwap":1173},"2025-11-17",1.21,2369500,{"date":1202,"open":1203,"high":1179,"low":1204,"close":1173,"change":155,"percent_change":710,"volume":1205,"transactions":9,"vwap":1173},"2025-11-14",1.17,1.16,2648000,{"date":1207,"open":1199,"high":1025,"low":1208,"close":1180,"change":124,"percent_change":582,"volume":1209,"transactions":9,"vwap":1180},"2025-11-13",1.19,1762400,{"date":1211,"open":722,"high":1190,"low":1199,"close":1173,"change":54,"percent_change":1181,"volume":1212,"transactions":9,"vwap":1173},"2025-11-12",2428900,{"date":1214,"open":1204,"high":1190,"low":1215,"close":1025,"change":370,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1025},"2025-11-11",1.15,5.08,2280800,{"date":1219,"open":1173,"high":1173,"low":1204,"close":97,"change":79,"percent_change":79,"volume":1220,"transactions":9,"vwap":97},"2025-11-10",2480500,{"date":1222,"open":1223,"high":97,"low":1224,"close":97,"change":605,"percent_change":1225,"volume":1226,"transactions":9,"vwap":97},"2025-11-07",1.05,1.04,12.38,3138000,{"date":1228,"open":1229,"high":1229,"low":1223,"close":1223,"change":19,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1223},"2025-11-06",1.11,-5.41,2716300,{"date":1233,"open":148,"high":148,"low":1234,"close":1229,"change":79,"percent_change":79,"volume":1235,"transactions":9,"vwap":1229},"2025-11-05",1.08,1765600,{"date":1237,"open":1204,"high":97,"low":1223,"close":1229,"change":226,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1229},"2025-11-04",-5.93,2138500,{"date":1241,"open":1179,"high":722,"low":1203,"close":97,"change":19,"percent_change":1242,"volume":1243,"transactions":9,"vwap":97},"2025-11-03",-4.84,2098200,{"date":1245,"open":1179,"high":1185,"low":1199,"close":1025,"change":155,"percent_change":777,"volume":1246,"transactions":9,"vwap":1025},"2025-10-31",1645200,{"date":1248,"open":1199,"high":722,"low":1199,"close":1199,"change":54,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1199},"2025-10-30",-0.82,1243300,{"date":1252,"open":722,"high":1185,"low":1199,"close":1174,"change":87,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1174},"2025-10-29",-3.17,2921100,{"date":1256,"open":1025,"high":1064,"low":1199,"close":722,"change":155,"percent_change":798,"volume":1257,"transactions":9,"vwap":722},"2025-10-28",3621900,{"date":1259,"open":1199,"high":722,"low":1199,"close":1173,"change":155,"percent_change":710,"volume":1260,"transactions":9,"vwap":1173},"2025-10-27",2152200,{"date":1262,"open":1199,"high":1025,"low":1180,"close":1180,"change":54,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1180},"2025-10-24",-0.83,1739900,{"date":1266,"open":1180,"high":1173,"low":1208,"close":1199,"change":79,"percent_change":79,"volume":1267,"transactions":9,"vwap":1199},"2025-10-23",1647300,{"date":1269,"open":1190,"high":1190,"low":1208,"close":1199,"change":295,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1199},"2025-10-22",-3.97,2963400,{"date":1273,"open":1274,"high":999,"low":1173,"close":722,"change":124,"percent_change":1275,"volume":1276,"transactions":9,"vwap":722},"2025-10-21",1.29,-2.33,2317200,{"date":1278,"open":722,"high":1149,"low":1179,"close":1274,"change":370,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1274},"2025-10-20",4.88,3782900,{"date":1282,"open":1179,"high":1190,"low":1199,"close":1173,"change":87,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1173},"2025-10-17",-3.15,2556300,{"date":1286,"open":1190,"high":1063,"low":1179,"close":1190,"change":79,"percent_change":79,"volume":1287,"transactions":9,"vwap":1190},"2025-10-16",3317200,{"date":1289,"open":1025,"high":27,"low":1173,"close":1190,"change":116,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1190},"2025-10-15",3.25,2903900,{"date":1293,"open":1173,"high":722,"low":1180,"close":1173,"change":87,"percent_change":1283,"volume":1294,"transactions":9,"vwap":1173},"2025-10-14",2820600,{"date":1296,"open":999,"high":1149,"low":1180,"close":1190,"change":116,"percent_change":1290,"volume":1297,"transactions":9,"vwap":1190},"2025-10-13",3786000,{"date":1299,"open":503,"high":302,"low":1180,"close":1173,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1173},"2025-10-10",-0.28,-18.54,7231000,{"date":1304,"open":1057,"high":18,"low":988,"close":997,"change":116,"percent_change":758,"volume":1305,"transactions":9,"vwap":997},"2025-10-09",3065100,{"date":1307,"open":1087,"high":1057,"low":1056,"close":1101,"change":610,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1101},"2025-10-08",8.89,3574500,{"date":1311,"open":1068,"high":1058,"low":1274,"close":1056,"change":124,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1056},"2025-10-07",-2.17,2416400,{"date":1315,"open":1091,"high":1051,"low":1087,"close":1063,"change":235,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1063},"2025-10-06",3.76,2235600,{"date":1319,"open":1190,"high":1082,"low":1190,"close":1149,"change":116,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1149},"2025-10-03",3.1,2435600,{"date":1323,"open":1179,"high":1274,"low":1173,"close":1274,"change":235,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1274},"2025-10-02",4.03,2488500,{"date":1327,"open":1025,"high":1190,"low":1173,"close":1025,"change":79,"percent_change":79,"volume":1328,"transactions":9,"vwap":1025},"2025-10-01",2403200,{"date":1330,"open":1190,"high":1064,"low":1180,"close":1025,"change":124,"percent_change":326,"volume":1331,"transactions":9,"vwap":1025},"2025-09-30",2700200,{"date":1333,"open":722,"high":27,"low":1199,"close":1190,"change":96,"percent_change":16,"volume":1334,"transactions":9,"vwap":1190},"2025-09-29",4928600,{"date":1336,"open":1199,"high":722,"low":1208,"close":1179,"change":235,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1179},"2025-09-26",4.17,3271800,{"date":1340,"open":1199,"high":1174,"low":97,"close":1180,"change":124,"percent_change":582,"volume":1341,"transactions":9,"vwap":1180},"2025-09-25",2214700,{"date":1343,"open":1203,"high":1173,"low":1204,"close":1173,"change":370,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1173},"2025-09-24",5.13,3644900,{"date":1347,"open":1208,"high":1180,"low":1204,"close":1203,"change":79,"percent_change":79,"volume":1348,"transactions":9,"vwap":1203},"2025-09-23",2972500,{"date":1350,"open":1203,"high":97,"low":1351,"close":1203,"change":414,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1203},"2025-09-22",1.13,0.86,2595300,{"date":1355,"open":1174,"high":1173,"low":148,"close":1204,"change":295,"percent_change":717,"volume":1356,"transactions":9,"vwap":1204},"2025-09-19",3749800,{"date":1358,"open":1203,"high":1173,"low":1203,"close":1199,"change":442,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1199},"2025-09-18",7.08,7231600,{"date":1362,"open":1208,"high":1180,"low":1351,"close":1351,"change":295,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1351},"2025-09-17",-4.24,3179100,{"date":1366,"open":148,"high":1199,"low":148,"close":97,"change":155,"percent_change":757,"volume":1367,"transactions":9,"vwap":97},"2025-09-16",2685900,{"date":1369,"open":1351,"high":97,"low":1370,"close":1215,"change":96,"percent_change":123,"volume":1371,"transactions":9,"vwap":1215},"2025-09-15",1.12,2065300,{"date":1373,"open":1204,"high":1204,"low":1370,"close":1351,"change":87,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1351},"2025-09-12",-3.42,1585300,{"date":1377,"open":1229,"high":1203,"low":1229,"close":1203,"change":370,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1203},"2025-09-11",5.41,2005600,{"date":1381,"open":148,"high":1215,"low":1382,"close":1229,"change":124,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1229},"2025-09-10",1.1,-2.63,1741100,{"date":1386,"open":1351,"high":148,"low":1387,"close":148,"change":79,"percent_change":79,"volume":1388,"transactions":9,"vwap":148},"2025-09-09",1.09,1525900,{"date":1390,"open":1351,"high":1215,"low":1370,"close":148,"change":54,"percent_change":1391,"volume":1392,"transactions":9,"vwap":148},"2025-09-08",-0.87,1235300,{"date":1394,"open":1382,"high":97,"low":1382,"close":1215,"change":116,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1215},"2025-09-05",3.6,2359200,{"date":1398,"open":1229,"high":148,"low":554,"close":1229,"change":54,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1229},"2025-09-04",-0.89,2653100,{"date":1402,"open":1229,"high":1199,"low":1229,"close":1370,"change":79,"percent_change":79,"volume":1403,"transactions":9,"vwap":1370},"2025-09-03",3048400,{"date":1405,"open":1215,"high":97,"low":1370,"close":1370,"change":54,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1370},"2025-09-02",-0.88,3280900,{"date":1409,"open":97,"high":1180,"low":1229,"close":1351,"change":295,"percent_change":1363,"volume":1410,"transactions":9,"vwap":1351},"2025-08-29",3344300,{"date":1412,"open":97,"high":1190,"low":1203,"close":97,"change":96,"percent_change":78,"volume":1413,"transactions":9,"vwap":97},"2025-08-28",8117900,{"date":1415,"open":1204,"high":1199,"low":1215,"close":1204,"change":79,"percent_change":79,"volume":1416,"transactions":9,"vwap":1204},"2025-08-27",1602200,{"date":1418,"open":97,"high":1180,"low":1351,"close":1204,"change":79,"percent_change":79,"volume":1419,"transactions":9,"vwap":1204},"2025-08-26",1635800,{"date":1421,"open":1199,"high":1179,"low":1204,"close":1204,"change":124,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1204},"2025-08-25",-2.52,4758300,{"date":1425,"open":1370,"high":1173,"low":1229,"close":1208,"change":308,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1208},"2025-08-22",6.25,7303000,{"date":1429,"open":1224,"high":1351,"low":1224,"close":1370,"change":370,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1370},"2025-08-21",5.66,3475200,{"date":1433,"open":554,"high":1234,"low":355,"close":554,"change":414,"percent_change":333,"volume":1434,"transactions":9,"vwap":554},"2025-08-20",2490900,{"date":1436,"open":1382,"high":1370,"low":355,"close":1223,"change":87,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1223},"2025-08-19",-3.67,2697200,{"date":1440,"open":1229,"high":148,"low":1234,"close":1387,"change":54,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1387},"2025-08-18",-0.91,2746100,{"date":1444,"open":1445,"high":1199,"low":1445,"close":1382,"change":155,"percent_change":902,"volume":1446,"transactions":9,"vwap":1382},"2025-08-15",1.07,5885700,{"date":1448,"open":1223,"high":1387,"low":1449,"close":1445,"change":155,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1445},"2025-08-14",0.99000001,2.88,8138300,{"date":1453,"open":554,"high":1234,"low":355,"close":1224,"change":414,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1224},"2025-08-13",0.97,8033900,{"date":1457,"open":1224,"high":1445,"low":1458,"close":355,"change":79,"percent_change":79,"volume":1459,"transactions":9,"vwap":355},"2025-08-12",1.01,1903600,{"date":1461,"open":1223,"high":554,"low":1462,"close":355,"change":54,"percent_change":1463,"volume":1464,"transactions":9,"vwap":355},"2025-08-11",1.02,-0.96,2229900,{"date":1466,"open":1224,"high":1229,"low":1458,"close":1224,"change":54,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1224},"2025-08-08",-0.95,3658900,{"date":1470,"open":554,"high":1382,"low":1471,"close":1223,"change":54,"percent_change":483,"volume":1472,"transactions":9,"vwap":1223},"2025-08-07",0.98000002,8565500,{"date":1474,"open":1370,"high":1370,"low":1462,"close":554,"change":19,"percent_change":1475,"volume":1476,"transactions":9,"vwap":554},"2025-08-06",-5.36,5387100,{"date":1478,"open":1370,"high":1204,"low":1445,"close":1370,"change":96,"percent_change":369,"volume":1479,"transactions":9,"vwap":1370},"2025-08-05",5003800,{"date":1481,"open":1229,"high":1208,"low":1382,"close":1382,"change":96,"percent_change":161,"volume":1482,"transactions":9,"vwap":1382},"2025-08-04",9617200,{"date":1484,"open":1173,"high":1173,"low":31,"close":1234,"change":809,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1234},"2025-08-01",-12.2,19088400,{"date":1488,"open":1274,"high":999,"low":1174,"close":1173,"change":19,"percent_change":586,"volume":1489,"transactions":9,"vwap":1173},"2025-07-31",5859800,{"date":1491,"open":503,"high":1047,"low":722,"close":1274,"change":173,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1274},"2025-07-30",-7.86,9255400,{"date":1495,"open":1101,"high":1057,"low":1091,"close":1091,"change":226,"percent_change":479,"volume":1496,"transactions":9,"vwap":1091},"2025-07-29",1995200,{"date":1498,"open":998,"high":18,"low":988,"close":1101,"change":124,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1101},"2025-07-28",-2,2257600,{"date":1502,"open":1100,"high":15,"low":988,"close":1047,"change":54,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1047},"2025-07-25",-0.66,2791600,{"date":1506,"open":61,"high":70,"low":998,"close":997,"change":809,"percent_change":1507,"volume":1508,"transactions":9,"vwap":997},"2025-07-24",-9.04,3838800,{"date":1510,"open":988,"high":70,"low":1051,"close":43,"change":913,"percent_change":1511,"volume":1512,"transactions":9,"vwap":43},"2025-07-23",16.9,7049400,{"date":1514,"open":1149,"high":1086,"low":1064,"close":1086,"change":535,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1086},"2025-07-22",7.58,2900800,{"date":1518,"open":1179,"high":1087,"low":1179,"close":999,"change":308,"percent_change":1519,"volume":1520,"transactions":9,"vwap":999},"2025-07-21",5.6,3427700,{"date":1522,"open":722,"high":1056,"low":1025,"close":1179,"change":414,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1179},"2025-07-18",0.81,3713300,{"date":1526,"open":1025,"high":1190,"low":1173,"close":1025,"change":414,"percent_change":1523,"volume":1527,"transactions":9,"vwap":1025},"2025-07-17",1772500,{"date":1529,"open":1025,"high":1274,"low":1199,"close":1173,"change":54,"percent_change":1181,"volume":1530,"transactions":9,"vwap":1173},"2025-07-16",2169600,{"date":1532,"open":1274,"high":1064,"low":1174,"close":1025,"change":295,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1025},"2025-07-15",-3.88,1872300,{"date":1536,"open":1190,"high":27,"low":1179,"close":1274,"change":414,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1274},"2025-07-14",0.78,1802800,{"date":1540,"open":1274,"high":1149,"low":1179,"close":1185,"change":96,"percent_change":982,"volume":1541,"transactions":9,"vwap":1185},"2025-07-11",2907200,{"date":1543,"open":1173,"high":999,"low":1180,"close":722,"change":235,"percent_change":1544,"volume":1545,"transactions":9,"vwap":722},"2025-07-10",4.13,8098300,{"date":1547,"open":1199,"high":722,"low":1208,"close":1199,"change":414,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1199},"2025-07-09",0.83,9624000,{"date":1551,"open":1208,"high":1179,"low":1203,"close":1180,"change":116,"percent_change":971,"volume":1552,"transactions":9,"vwap":1180},"2025-07-08",3707900,{"date":1554,"open":1174,"high":1173,"low":1351,"close":1204,"change":124,"percent_change":1422,"volume":1555,"transactions":9,"vwap":1204},"2025-07-07",1982000,{"date":1557,"open":1180,"high":1199,"low":1203,"close":1208,"change":54,"percent_change":1263,"volume":1558,"transactions":9,"vwap":1208},"2025-07-03",1384900,{"date":1560,"open":1208,"high":1274,"low":97,"close":1180,"change":96,"percent_change":70,"volume":1561,"transactions":9,"vwap":1180},"2025-07-02",4810000,{"date":1563,"open":1351,"high":1173,"low":1229,"close":97,"change":235,"percent_change":1564,"volume":1565,"transactions":9,"vwap":97},"2025-07-01",4.42,2211600,{"date":1567,"open":97,"high":1208,"low":1370,"close":1351,"change":295,"percent_change":1363,"volume":1568,"transactions":9,"vwap":1351},"2025-06-30",2137900,{"date":1570,"open":1180,"high":1173,"low":1203,"close":97,"change":45,"percent_change":706,"volume":1571,"transactions":9,"vwap":97},"2025-06-27",5178800,{"date":1573,"open":1173,"high":1179,"low":1204,"close":1180,"change":87,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1180},"2025-06-26",-3.23,3129000,{"date":1577,"open":722,"high":1190,"low":1199,"close":1025,"change":54,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1025},"2025-06-25",-0.8,1460800,{"date":1581,"open":1174,"high":1274,"low":1180,"close":1179,"change":155,"percent_change":844,"volume":1582,"transactions":9,"vwap":1179},"2025-06-24",3013400,{"date":1584,"open":1180,"high":722,"low":97,"close":1174,"change":54,"percent_change":1181,"volume":1585,"transactions":9,"vwap":1174},"2025-06-23",1610100,{"date":1587,"open":1064,"high":1149,"low":1199,"close":1173,"change":19,"percent_change":586,"volume":1588,"transactions":9,"vwap":1173},"2025-06-20",3630500,{"date":1590,"open":1274,"high":1087,"low":722,"close":1274,"change":54,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1274},"2025-06-18",-0.77,2124000,{"date":1594,"open":1056,"high":1068,"low":1274,"close":27,"change":226,"percent_change":1595,"volume":1596,"transactions":9,"vwap":27},"2025-06-17",-5.11,1667600,{"date":1598,"open":1056,"high":1058,"low":999,"close":1073,"change":155,"percent_change":507,"volume":1599,"transactions":9,"vwap":1073},"2025-06-16",1764100,{"date":1601,"open":1056,"high":1086,"low":1149,"close":1082,"change":19,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1082},"2025-06-13",-4.29,2450500,{"date":1605,"open":1051,"high":988,"low":1063,"close":1091,"change":295,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1091},"2025-06-12",-3.45,2282700,{"date":1609,"open":998,"high":1047,"low":503,"close":988,"change":54,"percent_change":1610,"volume":1611,"transactions":9,"vwap":988},"2025-06-11",-0.68,2594400,{"date":1613,"open":1068,"high":997,"low":1063,"close":302,"change":235,"percent_change":1614,"volume":1615,"transactions":9,"vwap":302},"2025-06-10",3.55,2201800,{"date":1617,"open":988,"high":1047,"low":1073,"close":1058,"change":54,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1058},"2025-06-09",-0.7,2214400,{"date":1621,"open":27,"high":1101,"low":1274,"close":1086,"change":605,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1086},"2025-06-06",10.08,3475700,{"date":1625,"open":1274,"high":1149,"low":1190,"close":1274,"change":79,"percent_change":79,"volume":1626,"transactions":9,"vwap":1274},"2025-06-05",1647000,{"date":1628,"open":1064,"high":1087,"low":1185,"close":1274,"change":19,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1274},"2025-06-04",-4.44,1810500,{"date":1632,"open":1185,"high":1073,"low":1173,"close":1056,"change":442,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1056},"2025-06-03",6.3,2472200,{"date":1636,"open":1208,"high":1073,"low":1203,"close":1190,"change":535,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1190},"2025-06-02",8.55,6018100,{"date":1640,"open":97,"high":1199,"low":1382,"close":1203,"change":54,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1203},"2025-05-30",-0.85,3018700,{"date":1644,"open":148,"high":1180,"low":1370,"close":97,"change":116,"percent_change":1645,"volume":1646,"transactions":9,"vwap":97},"2025-05-29",3.51,1687000,{"date":1648,"open":1387,"high":1208,"low":1234,"close":148,"change":370,"percent_change":1649,"volume":1650,"transactions":9,"vwap":148},"2025-05-28",5.56,2201500,{"date":1652,"open":1445,"high":1229,"low":355,"close":1234,"change":96,"percent_change":460,"volume":1653,"transactions":9,"vwap":1234},"2025-05-27",2589100,{"date":1655,"open":1382,"high":1370,"low":1462,"close":554,"change":124,"percent_change":1656,"volume":1657,"transactions":9,"vwap":554},"2025-05-23",-2.75,2853600,{"date":1659,"open":1387,"high":1370,"low":1445,"close":1387,"change":45,"percent_change":1036,"volume":1660,"transactions":9,"vwap":1387},"2025-05-22",1095900,{"date":1662,"open":148,"high":1203,"low":1387,"close":1229,"change":295,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1229},"2025-05-21",-4.31,1417200,{"date":1666,"open":1351,"high":1203,"low":1445,"close":1204,"change":308,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1204},"2025-05-20",6.42,3131000,{"date":1670,"open":1229,"high":148,"low":1387,"close":1387,"change":45,"percent_change":1036,"volume":1671,"transactions":9,"vwap":1387},"2025-05-19",2590400,{"date":1673,"open":1382,"high":1215,"low":554,"close":1229,"change":96,"percent_change":421,"volume":1674,"transactions":9,"vwap":1229},"2025-05-16",3173800,{"date":1676,"open":1677,"high":1387,"low":681,"close":1387,"change":253,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1387},"2025-05-15",0.94999999,14.74,4407900,{"date":1681,"open":1382,"high":1382,"low":25,"close":1677,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1677},"2025-05-14",-0.18,-15.93,13058600,{"date":1686,"open":1180,"high":1180,"low":554,"close":1351,"change":87,"percent_change":1374,"volume":1687,"transactions":9,"vwap":1351},"2025-05-13",7336600,{"date":1689,"open":1208,"high":1190,"low":1204,"close":1203,"change":414,"percent_change":1352,"volume":1690,"transactions":9,"vwap":1203},"2025-05-12",3798500,{"date":1692,"open":1208,"high":1185,"low":1215,"close":1204,"change":45,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1204},"2025-05-09",-1.69,3792400,{"date":1696,"open":1199,"high":1174,"low":1387,"close":97,"change":45,"percent_change":706,"volume":1697,"transactions":9,"vwap":97},"2025-05-08",7595500,{"date":1699,"open":1091,"high":1091,"low":97,"close":1180,"change":422,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1180},"2025-05-07",-6.25,6740600,{"date":1703,"open":982,"high":982,"low":1179,"close":1185,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1185},"2025-05-06",-0.34,-20.99,5778300,{"date":1708,"open":77,"high":154,"low":17,"close":53,"change":422,"percent_change":1709,"volume":1710,"transactions":9,"vwap":53},"2025-05-05",-4.71,3079900,{"date":1712,"open":78,"high":140,"low":70,"close":115,"change":414,"percent_change":1713,"volume":1714,"transactions":9,"vwap":115},"2025-05-02",0.59,1916500,{"date":1716,"open":77,"high":95,"low":63,"close":70,"change":414,"percent_change":1717,"volume":1718,"transactions":9,"vwap":70},"2025-05-01",0.6,1501900,{"date":1720,"open":18,"high":115,"low":997,"close":956,"change":253,"percent_change":1721,"volume":1722,"transactions":9,"vwap":956},"2025-04-30",9.09,6052200,{"date":1724,"open":1019,"high":1024,"low":998,"close":15,"change":124,"percent_change":1725,"volume":1726,"transactions":9,"vwap":15},"2025-04-29",-1.91,2276000,{"date":1728,"open":947,"high":1024,"low":947,"close":1019,"change":96,"percent_change":1274,"volume":1729,"transactions":9,"vwap":1019},"2025-04-28",1610300,{"date":1731,"open":947,"high":982,"low":1100,"close":1015,"change":45,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1015},"2025-04-25",-1.27,1086200,{"date":1735,"open":17,"high":53,"low":15,"close":1019,"change":87,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1019},"2025-04-24",-2.48,1580300,{"date":1739,"open":61,"high":406,"low":16,"close":17,"change":96,"percent_change":722,"volume":1740,"transactions":9,"vwap":17},"2025-04-23",2181300,{"date":1742,"open":503,"high":982,"low":1086,"close":982,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":982},"2025-04-22",0.17,11.97,2327400,{"date":38,"open":1058,"high":998,"low":1068,"close":1086,"change":414,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1086},0.71,2180900,{"status":1750,"indices":1751,"watchlist":1791,"sectors":1810,"benchmarks":1861},"success",[1752,1760,1767,1773,1779,1786],{"symbol":1753,"name":1754,"price":1755,"change":1756,"pct_change":1757,"is_up":1758,"sparkline":1759,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":1761,"name":1762,"price":1763,"change":1764,"pct_change":1765,"is_up":1758,"sparkline":1766,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"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":1768,"name":1769,"price":1770,"change":1771,"pct_change":116,"is_up":1758,"sparkline":1772,"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":1774,"name":1775,"price":1776,"change":1777,"pct_change":116,"is_up":1758,"sparkline":1778,"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":1780,"name":1781,"price":1782,"change":1783,"pct_change":1784,"is_up":1758,"sparkline":1785,"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":1787,"name":1788,"price":1789,"change":235,"pct_change":1765,"is_up":1758,"sparkline":1790,"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",[1792,1797,1804],{"symbol":1793,"name":1794,"price":1795,"change":777,"pct_change":1387,"is_up":1758,"sparkline":1796,"date":5},"NVDA","NVIDIA Corp",230.86,"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":1798,"name":1799,"price":1800,"change":1801,"pct_change":1181,"is_up":1802,"sparkline":1803,"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":1805,"name":1806,"price":1807,"change":1618,"pct_change":1808,"is_up":1802,"sparkline":1809,"date":5},"TSLA","Tesla Inc",354.11,-0.2,"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",[1811,1815,1819,1824,1828,1833,1837,1842,1846,1851,1856],{"name":1812,"etf":1813,"change":1223,"price":1814,"is_up":1758},"Technology","XLK",197.81,{"name":1816,"etf":1817,"change":676,"price":1818,"is_up":1758},"Financials","XLF",53.46,{"name":1820,"etf":1821,"change":1822,"price":1823,"is_up":1802},"Healthcare","XLV",-1.32,166.2,{"name":1825,"etf":1826,"change":124,"price":1827,"is_up":1802},"Consumer Cycl","XLY",108.81,{"name":1829,"etf":1830,"change":1831,"price":1832,"is_up":1802},"Consumer Staples","XLP",-0.33,80.33,{"name":1834,"etf":1835,"change":182,"price":1836,"is_up":1758},"Energy","XLE",62.7,{"name":1838,"etf":1839,"change":1840,"price":1841,"is_up":1758},"Industrials","XLI",0.99,168.64,{"name":1843,"etf":1844,"change":1831,"price":1845,"is_up":1802},"Materials","XLB",48.54,{"name":1847,"etf":1848,"change":1849,"price":1850,"is_up":1802},"Real Estate","XLRE",-0.56,40.68,{"name":1852,"etf":1853,"change":1854,"price":1855,"is_up":1758},"Utilities","XLU",0.61,39.68,{"name":1857,"etf":1858,"change":1859,"price":1860,"is_up":1802},"Comm Services","XLC",-0.93,109.94,[1862,1866,1870,1874],{"ticker":1863,"name":1864,"price":1865,"change":942,"is_up":1758},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1867,"name":1868,"price":1869,"change":1765,"is_up":1758},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1871,"name":1872,"price":1873,"change":155,"is_up":1758},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1875,"name":1876,"price":1877,"change":1878,"is_up":1758},"IWM","iShares Russell 2000",279.06,0.42]