[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALLT":3,"stock-historical-ALLT":28,"homepage-market-summary":2095},{"ticker":4,"date":5,"profile":6,"quote":13},"ALLT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Allot Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Allot Ltd is a provider of security and network intelligence solutions for mobile, fixed, and cloud service providers, as well as enterprises. It offers network-based security solutions such as mobile security, DDoS protection, and IoT security, along with network analytics and traffic management. It focuses on expanding its Security-as-a-Service (SECaaS) offerings through the Allot Secure product family, which delivers unified protection for consumers and SMBs across mobile, fixed, and 5G networks. Its Allot Smart solutions enable service providers to analyze and manage network data, optimize performance, reduce costs, and enhance user experience. It has a customer base in Europe, which generates maximum revenue, as well as in Asia and Oceania, the Americas, the Middle East, and Africa.","491",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},8.4,8.54,8.28,8.44,-0.04,-0.47,227789.910484,2929,8.4125,29.049999,1.19,212241.33868102342,25.9,4998,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":39},365,1,1000,{"period_high":33,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":14,"start_date":38,"end_date":5},11.92,5.23,461937,168607110.727755,56.13,"2025-04-21",[40,41,50,60,69,80,91,101,111,122,130,141,152,161,170,179,189,199,207,215,222,233,242,252,263,273,280,288,296,304,311,321,331,340,347,357,366,375,385,392,401,409,418,424,432,440,450,457,463,472,479,488,495,503,508,515,523,529,536,543,549,554,559,565,570,576,583,588,595,602,607,614,622,630,637,641,648,653,660,665,668,671,677,682,687,694,701,707,711,715,720,724,728,734,740,745,749,754,760,765,770,774,778,782,788,792,796,801,806,811,814,821,825,830,835,839,843,847,851,855,862,870,876,880,884,887,892,898,906,914,921,928,935,943,950,956,961,967,972,978,983,988,992,997,1001,1007,1013,1017,1021,1027,1033,1038,1047,1055,1063,1070,1077,1085,1091,1097,1104,1109,1115,1124,1131,1136,1143,1148,1156,1162,1169,1176,1181,1188,1193,1200,1205,1210,1216,1223,1230,1237,1245,1251,1259,1265,1271,1278,1285,1290,1298,1304,1309,1314,1320,1328,1336,1343,1348,1353,1360,1368,1374,1381,1386,1391,1397,1401,1405,1409,1417,1423,1427,1433,1439,1443,1446,1449,1452,1456,1460,1466,1472,1478,1484,1490,1497,1502,1507,1511,1515,1520,1525,1528,1532,1537,1542,1548,1551,1556,1560,1566,1570,1574,1579,1583,1588,1594,1600,1609,1615,1621,1626,1632,1636,1642,1646,1649,1653,1657,1661,1667,1672,1677,1680,1683,1688,1691,1696,1702,1706,1709,1714,1718,1722,1726,1730,1734,1739,1743,1747,1751,1755,1759,1762,1767,1769,1772,1775,1779,1783,1786,1789,1794,1798,1801,1804,1808,1813,1817,1821,1825,1828,1832,1836,1840,1843,1850,1854,1858,1861,1867,1872,1876,1879,1884,1888,1891,1894,1898,1903,1907,1912,1916,1921,1924,1927,1930,1934,1937,1941,1945,1948,1952,1956,1959,1963,1967,1971,1974,1976,1980,1983,1987,1991,1995,1999,2002,2006,2010,2014,2019,2025,2031,2037,2044,2048,2054,2059,2065,2071,2076,2081,2085,2090],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":42,"open":43,"high":44,"low":45,"close":17,"change":46,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",8.43,8.72,8.38,0,228050.217511,3452,8.473,{"date":51,"open":52,"high":53,"low":54,"close":17,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-29",8.6,8.65,8.34,-0.09,-1.06,213387.987727,3218,8.4731,{"date":61,"open":62,"high":62,"low":54,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-28",8.61,8.53,-0.16,-1.84,175896.609346,3811,8.5182,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-25",8.78,8.81,8.5701,8.69,0.07,0.81,364248.79873,6586,8.6989,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",8.47,8.64,8.45,8.62,0.15,1.77,203510.01211,4170,8.5636,{"date":92,"open":93,"high":94,"low":95,"close":82,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",8.32,8.5699,8.31,0.16,1.93,434144.513386,6264,8.4673,{"date":102,"open":103,"high":104,"low":105,"close":95,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",8.11,8.33,7.97,0.26,3.23,334235.475871,5052,8.1966,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-21",8.13,8.17,7.90281,8.05,0.05,0.62,338230.656061,4935,8.0407,{"date":123,"open":116,"high":116,"low":124,"close":125,"change":55,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-18",7.8,8,-1.11,478177.266207,4570,7.9626,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-17",8.02,8.23,7.9,8.09,0.25,3.19,338956.640247,4724,8.1173,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-16",7.95,8.03,7.7622,7.84,-0.24,-2.97,380801.217653,4488,7.8986,{"date":153,"open":144,"high":154,"low":124,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",8.18,8.08,-0.3,-3.58,587888.193763,7788,8.0175,{"date":162,"open":163,"high":63,"low":164,"close":45,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-14",7.945,7.89,0.86,11.44,1387663.114936,14075,8.3207,{"date":171,"open":172,"high":173,"low":174,"close":172,"change":117,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-11",7.52,7.61,7.45,0.67,184007.149722,2586,7.4995,{"date":180,"open":181,"high":182,"low":181,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-10",7.44,7.57,7.47,-0.05,-0.66,142281.494679,2790,7.4939,{"date":190,"open":191,"high":192,"low":193,"close":172,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-09",7.65,7.71,7.49,-0.19,-2.46,137976.798964,3474,7.5501,{"date":200,"open":201,"high":202,"low":182,"close":192,"change":75,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-08",7.63,7.85,0.92,234471.100141,4179,7.7372,{"date":208,"open":182,"high":209,"low":210,"close":211,"change":75,"percent_change":203,"volume":212,"transactions":213,"vwap":214},"2026-09-04",7.665,7.5,7.64,143830.379077,2437,7.6062,{"date":216,"open":173,"high":192,"low":193,"close":182,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-03",0.11,1.47,204451.056414,2770,7.5628,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-02",7.55,7.595,7.41,7.46,-0.1,-1.32,177848.352678,3238,7.4731,{"date":234,"open":235,"high":191,"low":236,"close":237,"change":64,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",7.6,7.48,7.56,-2.07,187889.032876,3527,7.554,{"date":243,"open":244,"high":245,"low":192,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-31",7.75,7.855,7.72,-0.07,-0.9,194888.775807,2556,7.758,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-28",7.94,7.99,7.729,7.79,-0.14,-1.77,173411.309973,3075,7.8093,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-27",7.74,7.96,7.93,0.28,3.66,153079.224911,2732,7.9114,{"date":274,"open":210,"high":202,"low":210,"close":191,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-26",0.035,0.46,173516.481907,3093,7.7098,{"date":281,"open":224,"high":282,"low":210,"close":283,"change":284,"percent_change":165,"volume":285,"transactions":286,"vwap":287},"2026-08-25",7.6469,7.615,0.065,201422.452108,3203,7.5921,{"date":289,"open":290,"high":235,"low":291,"close":224,"change":75,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-24",7.39,7.31,0.94,267856.25857,3697,7.5081,{"date":297,"open":182,"high":182,"low":298,"close":236,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-21",7.37,0.03,0.4,140449.0539,2804,7.4492,{"date":305,"open":201,"high":306,"low":181,"close":174,"change":147,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-20",7.679,-3.12,249718.935347,3579,7.5267,{"date":312,"open":202,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-19",7.955,7.62,7.69,-0.18,-2.29,279749.080306,3936,7.7104,{"date":322,"open":323,"high":113,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-18",7.68,7.645,7.87,0.19,2.47,795287.755093,6474,7.9324,{"date":332,"open":333,"high":244,"low":334,"close":323,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-17",7.67,7.59,-0.15,-1.92,208593.89417,3256,7.669,{"date":341,"open":134,"high":134,"low":192,"close":342,"change":228,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-14",7.83,-1.26,187036.401538,3022,7.7955,{"date":348,"open":349,"high":350,"low":351,"close":267,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-13",7.81,8.0262,7.73,0.23,2.99,286672.01967,4345,7.8725,{"date":358,"open":54,"high":84,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-12",7.66,7.7,-0.32,-3.99,621670.749294,9098,7.9926,{"date":367,"open":368,"high":116,"low":369,"close":132,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-11",7.58,7.4933,0.47,6.23,431390.800203,6602,7.9031,{"date":376,"open":377,"high":378,"low":379,"close":224,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-10",7.82,7.935,7.54,-0.27,-3.45,191292.312264,4044,7.6955,{"date":386,"open":244,"high":378,"low":244,"close":377,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-07",0.21,2.76,220780.371667,3152,7.8094,{"date":393,"open":394,"high":349,"low":395,"close":173,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-06",7.78,7.53,-0.26,-3.3,179746.30864,3730,7.6428,{"date":402,"open":403,"high":404,"low":245,"close":325,"change":361,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-05",8.2,8.21,-3.91,224413.215621,3797,7.9576,{"date":410,"open":267,"high":411,"low":267,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-04",8.24,8.19,0.3,3.8,275022.979326,4703,8.1556,{"date":419,"open":173,"high":267,"low":334,"close":164,"change":268,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-03",3.68,184386.537395,4866,7.8153,{"date":425,"open":395,"high":315,"low":426,"close":173,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-31",7.43,0.1,1.33,163171.063687,3428,7.5877,{"date":433,"open":183,"high":368,"low":434,"close":435,"change":217,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-30",7.425,7.51,1.49,188208.351277,3055,7.5217,{"date":441,"open":172,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-29",7.705,7.32,7.4,-0.23,-3.01,154960.185752,3914,7.4459,{"date":451,"open":368,"high":452,"low":453,"close":201,"change":46,"percent_change":46,"volume":454,"transactions":455,"vwap":456},"2026-07-28",7.7499,7.42,172633.046759,4503,7.5883,{"date":458,"open":315,"high":254,"low":173,"close":201,"change":459,"percent_change":396,"volume":460,"transactions":461,"vwap":462},"2026-07-27",-0.02,171308.970904,3258,7.723,{"date":464,"open":465,"high":465,"low":466,"close":191,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-24",7.975,7.471,0.18,2.41,309145.830962,5136,7.6695,{"date":473,"open":246,"high":146,"low":434,"close":183,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-23",-0.28,-3.61,131040.364799,3214,7.5246,{"date":480,"open":116,"high":481,"low":482,"close":244,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-22",8.15,7.735,-0.33,-4.08,213914.587856,4597,7.8401,{"date":489,"open":154,"high":404,"low":490,"close":155,"change":184,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-21",8.0204,-0.62,174592.348789,4167,8.0973,{"date":496,"open":497,"high":16,"low":116,"close":113,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-20",8.108,0.08,0.99,169715.080677,3910,8.1587,{"date":504,"open":103,"high":45,"low":266,"close":116,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":116},"2026-07-17",-0.29,-3.48,541600,{"date":509,"open":510,"high":63,"low":511,"close":54,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":54},"2026-07-16",8.42,8.22,-0.25,-2.91,222500,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":258,"percent_change":521,"volume":522,"transactions":9,"vwap":520},"2026-07-15",8.73,8.9,8.52,8.59,-1.6,175900,{"date":524,"open":54,"high":525,"low":93,"close":517,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":517},"2026-07-14",9.05,0.37,4.43,419700,{"date":530,"open":54,"high":510,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-07-13",8.14,8.36,-0.12,-1.42,364000,{"date":537,"open":538,"high":538,"low":45,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-10",8.79,8.48,-0.21,-2.42,234900,{"date":544,"open":95,"high":545,"low":546,"close":74,"change":86,"percent_change":547,"volume":548,"transactions":9,"vwap":74},"2026-07-09",8.76,8.29,1.76,319700,{"date":550,"open":551,"high":53,"low":404,"close":15,"change":217,"percent_change":552,"volume":553,"transactions":9,"vwap":15},"2026-07-08",8.27,1.3,279400,{"date":555,"open":519,"high":556,"low":93,"close":43,"change":335,"percent_change":557,"volume":558,"transactions":9,"vwap":43},"2026-07-07",8.68,-1.75,268500,{"date":560,"open":561,"high":44,"low":14,"close":562,"change":86,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-06",8.41,8.58,1.78,242600,{"date":566,"open":556,"high":44,"low":567,"close":43,"change":380,"percent_change":568,"volume":569,"transactions":9,"vwap":43},"2026-07-02",8.37,-3.1,299900,{"date":571,"open":518,"high":572,"low":573,"close":573,"change":335,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-01",9.1,8.7,-1.69,375200,{"date":577,"open":578,"high":579,"low":539,"close":580,"change":467,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-06-30",8.55,9.11,8.85,2.08,570400,{"date":584,"open":333,"high":74,"low":333,"close":585,"change":165,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-06-29",8.67,11.01,879000,{"date":589,"open":226,"high":590,"low":591,"close":349,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":349},"2026-06-26",7.88,7.34,0.41,5.54,387000,{"date":596,"open":597,"high":172,"low":598,"close":444,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":444},"2026-06-25",7.28,7.23,0.13,1.79,287700,{"date":603,"open":426,"high":368,"low":598,"close":604,"change":64,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-06-24",7.27,-2.15,244400,{"date":608,"open":609,"high":236,"low":610,"close":426,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":426},"2026-06-23",7.13,7.12,0.42,5.99,830400,{"date":615,"open":616,"high":617,"low":618,"close":616,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":616},"2026-06-22",7.01,7.06,6.82,-0.17,-2.37,684800,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":427,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-06-18",7.17,7.2,6.85,7.18,1.41,1570500,{"date":631,"open":632,"high":291,"low":633,"close":634,"change":247,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-17",7.02,6.95,7.08,-0.98,275100,{"date":638,"open":298,"high":314,"low":609,"close":639,"change":445,"percent_change":307,"volume":640,"transactions":9,"vwap":639},"2026-06-16",7.15,285900,{"date":642,"open":183,"high":172,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-15",7.35,7.38,0.01,0.14,308400,{"date":649,"open":597,"high":193,"low":650,"close":298,"change":96,"percent_change":651,"volume":652,"transactions":9,"vwap":298},"2026-06-12",7.16,2.22,440300,{"date":654,"open":634,"high":655,"low":656,"close":657,"change":86,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-11",7.25,6.94,7.21,2.12,387700,{"date":661,"open":634,"high":597,"low":662,"close":617,"change":335,"percent_change":663,"volume":664,"transactions":9,"vwap":617},"2026-06-10",7.03,-2.08,222700,{"date":666,"open":379,"high":379,"low":609,"close":657,"change":156,"percent_change":362,"volume":667,"transactions":9,"vwap":657},"2026-06-09",425100,{"date":669,"open":435,"high":379,"low":443,"close":435,"change":217,"percent_change":436,"volume":670,"transactions":9,"vwap":435},"2026-06-08",295400,{"date":672,"open":235,"high":323,"low":673,"close":444,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":444},"2026-06-05",7.26,-0.36,-4.64,515500,{"date":678,"open":211,"high":349,"low":236,"close":679,"change":86,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-04",7.76,1.97,315200,{"date":683,"open":531,"high":531,"low":334,"close":173,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":173},"2026-06-03",-0.57,-6.97,353500,{"date":688,"open":689,"high":14,"low":690,"close":154,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":154},"2026-06-02",8.35,8.06,-0.43,-4.99,414700,{"date":695,"open":696,"high":697,"low":511,"close":62,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":62},"2026-06-01",8.25,8.75,0.45,5.51,675500,{"date":702,"open":125,"high":154,"low":164,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-05-29",8.16,0.22,2.77,363900,{"date":708,"open":360,"high":125,"low":360,"close":254,"change":352,"percent_change":709,"volume":710,"transactions":9,"vwap":254},"2026-05-28",2.98,405300,{"date":712,"open":211,"high":124,"low":172,"close":192,"change":713,"percent_change":106,"volume":714,"transactions":9,"vwap":192},"2026-05-27",0.02,378200,{"date":716,"open":323,"high":246,"low":224,"close":315,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":315},"2026-05-26",-0.01,-0.13,294600,{"date":721,"open":290,"high":349,"low":298,"close":360,"change":413,"percent_change":722,"volume":723,"transactions":9,"vwap":360},"2026-05-22",4.05,424600,{"date":725,"open":625,"high":227,"low":650,"close":444,"change":96,"percent_change":726,"volume":727,"transactions":9,"vwap":444},"2026-05-21",2.21,397100,{"date":729,"open":298,"high":298,"low":730,"close":731,"change":147,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-05-20",7.11,7.24,-3.21,436000,{"date":735,"open":736,"high":210,"low":737,"close":236,"change":413,"percent_change":738,"volume":739,"transactions":9,"vwap":236},"2026-05-19",7.14,7.04,4.18,653500,{"date":741,"open":625,"high":591,"low":742,"close":627,"change":117,"percent_change":743,"volume":744,"transactions":9,"vwap":627},"2026-05-18",6.92,0.7,673800,{"date":746,"open":731,"high":597,"low":737,"close":609,"change":380,"percent_change":747,"volume":748,"transactions":9,"vwap":609},"2026-05-15",-3.65,538300,{"date":750,"open":444,"high":334,"low":291,"close":444,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":444},"2026-05-14",-0.08,-1.07,1230600,{"date":755,"open":756,"high":757,"low":298,"close":236,"change":248,"percent_change":758,"volume":759,"transactions":9,"vwap":236},"2026-05-13",8.46,8.5,-10.74,1018500,{"date":761,"open":511,"high":85,"low":155,"close":45,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":45},"2026-05-12",0.52,6.62,1040900,{"date":766,"open":244,"high":103,"low":360,"close":767,"change":117,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-05-11",7.86,0.64,605900,{"date":771,"open":360,"high":342,"low":211,"close":349,"change":96,"percent_change":772,"volume":773,"transactions":9,"vwap":349},"2026-05-08",2.09,304400,{"date":775,"open":394,"high":164,"low":237,"close":191,"change":776,"percent_change":534,"volume":777,"transactions":9,"vwap":191},"2026-05-07",-0.11,293200,{"date":779,"open":164,"high":164,"low":173,"close":679,"change":55,"percent_change":780,"volume":781,"transactions":9,"vwap":679},"2026-05-06",-1.15,379600,{"date":783,"open":314,"high":784,"low":314,"close":202,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":202},"2026-05-05",7.91,0.27,3.56,244800,{"date":789,"open":201,"high":394,"low":193,"close":368,"change":18,"percent_change":790,"volume":791,"transactions":9,"vwap":368},"2026-05-04",-0.52,218300,{"date":793,"open":444,"high":360,"low":644,"close":314,"change":268,"percent_change":794,"volume":795,"transactions":9,"vwap":314},"2026-05-01",3.81,203900,{"date":797,"open":798,"high":290,"low":639,"close":591,"change":217,"percent_change":799,"volume":800,"transactions":9,"vwap":591},"2026-04-30",7.19,1.52,190700,{"date":802,"open":650,"high":803,"low":634,"close":598,"change":427,"percent_change":804,"volume":805,"transactions":9,"vwap":598},"2026-04-29",7.29,1.4,265400,{"date":807,"open":453,"high":210,"low":730,"close":609,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":609},"2026-04-28",-0.34,-4.55,194100,{"date":812,"open":181,"high":210,"low":290,"close":183,"change":299,"percent_change":300,"volume":813,"transactions":9,"vwap":183},"2026-04-27",232900,{"date":815,"open":816,"high":174,"low":817,"close":181,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":181},"2026-04-24",7.22,7.07,0.31,4.35,389700,{"date":822,"open":298,"high":298,"low":737,"close":609,"change":147,"percent_change":823,"volume":824,"transactions":9,"vwap":609},"2026-04-23",-3.26,365700,{"date":826,"open":591,"high":181,"low":627,"close":298,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":298},"2026-04-22",0.17,2.36,360300,{"date":831,"open":798,"high":803,"low":634,"close":625,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":625},"2026-04-21",0.09,1.27,514100,{"date":836,"open":730,"high":597,"low":817,"close":730,"change":258,"percent_change":837,"volume":838,"transactions":9,"vwap":730},"2026-04-20",-1.93,436800,{"date":840,"open":598,"high":644,"low":798,"close":655,"change":599,"percent_change":841,"volume":842,"transactions":9,"vwap":655},"2026-04-17",1.83,346900,{"date":844,"open":731,"high":443,"low":845,"close":610,"change":751,"percent_change":126,"volume":846,"transactions":9,"vwap":610},"2026-04-16",7.1,309400,{"date":848,"open":634,"high":816,"low":634,"close":625,"change":827,"percent_change":849,"volume":850,"transactions":9,"vwap":625},"2026-04-15",2.42,188500,{"date":852,"open":616,"high":650,"low":853,"close":662,"change":832,"percent_change":552,"volume":854,"transactions":9,"vwap":662},"2026-04-14",7,206200,{"date":856,"open":857,"high":633,"low":858,"close":656,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":656},"2026-04-13",6.53,6.5,0.35,5.31,362400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":247,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-10",6.69,6.72,6.54,6.59,-1.05,258600,{"date":871,"open":633,"high":633,"low":763,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-09",6.66,-0.37,-5.26,290700,{"date":877,"open":655,"high":443,"low":616,"close":662,"change":217,"percent_change":878,"volume":879,"transactions":9,"vwap":662},"2026-04-08",1.59,355900,{"date":881,"open":845,"high":610,"low":626,"close":742,"change":147,"percent_change":882,"volume":883,"transactions":9,"vwap":742},"2026-04-07",-3.35,317800,{"date":885,"open":634,"high":598,"low":633,"close":650,"change":117,"percent_change":743,"volume":886,"transactions":9,"vwap":650},"2026-04-06",627600,{"date":888,"open":889,"high":610,"low":864,"close":730,"change":326,"percent_change":890,"volume":891,"transactions":9,"vwap":730},"2026-04-02",6.74,2.75,338400,{"date":893,"open":894,"high":617,"low":895,"close":742,"change":106,"percent_change":896,"volume":897,"transactions":9,"vwap":742},"2026-04-01",6.77,6.75,3.9,305800,{"date":899,"open":900,"high":901,"low":902,"close":872,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":872},"2026-03-31",6.36,6.73,6.28,0.39,6.22,345700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":713,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-30",6.29,6.4,6.19,6.27,0.32,394800,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":156,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-03-27",6.42,6.12,6.25,-4.58,534100,{"date":922,"open":923,"high":865,"low":924,"close":925,"change":751,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-03-26",6.51,6.47,6.55,-1.21,288300,{"date":929,"open":930,"high":894,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-03-25",6.63,6.58,0.12,1.84,231700,{"date":936,"open":937,"high":938,"low":939,"close":923,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":923},"2026-03-24",6.61,6.68,6.43,-0.2,-2.98,178700,{"date":944,"open":945,"high":618,"low":946,"close":947,"change":912,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-23",6.48,6.34,6.71,5.01,307800,{"date":951,"open":952,"high":867,"low":908,"close":953,"change":194,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-20",6.52,6.39,-2.89,403100,{"date":957,"open":958,"high":938,"low":945,"close":931,"change":718,"percent_change":959,"volume":960,"transactions":9,"vwap":931},"2026-03-19",6.56,-1.94,378300,{"date":962,"open":864,"high":963,"low":937,"close":947,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":947},"2026-03-18",6.87,-0.03,-0.45,344000,{"date":968,"open":938,"high":618,"low":763,"close":889,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":889},"2026-03-17",0.04,0.6,426100,{"date":973,"open":866,"high":974,"low":952,"close":975,"change":136,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-16",6.81,6.7,3.88,356200,{"date":979,"open":923,"high":901,"low":953,"close":980,"change":184,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-13",6.45,-0.77,280700,{"date":984,"open":985,"high":986,"low":980,"close":858,"change":380,"percent_change":362,"volume":987,"transactions":9,"vwap":858},"2026-03-12",6.65,6.79,399900,{"date":989,"open":895,"high":990,"low":938,"close":894,"change":299,"percent_change":698,"volume":991,"transactions":9,"vwap":894},"2026-03-11",6.89,320600,{"date":993,"open":737,"high":730,"low":985,"close":889,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":889},"2026-03-10",-0.31,-4.4,877100,{"date":998,"open":763,"high":617,"low":937,"close":999,"change":136,"percent_change":420,"volume":1000,"transactions":9,"vwap":999},"2026-03-09",7.05,660300,{"date":1002,"open":963,"high":1003,"low":895,"close":1004,"change":64,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-03-06",6.99,6.8,-2.3,507200,{"date":1008,"open":963,"high":662,"low":1009,"close":1010,"change":713,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-05",6.84,6.96,0.29,372000,{"date":1014,"open":1015,"high":730,"low":1009,"close":656,"change":713,"percent_change":1011,"volume":1016,"transactions":9,"vwap":656},"2026-03-04",6.88,477900,{"date":1018,"open":985,"high":617,"low":857,"close":742,"change":832,"percent_change":1019,"volume":1020,"transactions":9,"vwap":742},"2026-03-03",1.32,988500,{"date":1022,"open":1023,"high":1015,"low":946,"close":1024,"change":1025,"percent_change":351,"volume":1026,"transactions":9,"vwap":1024},"2026-03-02",6.35,6.83,0.49,859400,{"date":1028,"open":925,"high":938,"low":1029,"close":946,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":946},"2026-02-27",6.2,-0.41,-6.07,1277900,{"date":1034,"open":618,"high":1035,"low":945,"close":895,"change":64,"percent_change":1036,"volume":1037,"transactions":9,"vwap":895},"2026-02-26",7.09,-2.32,1852500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-02-25",9.55,9.64,6.67,6.91,-2.9,-29.56,4267000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":903,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-02-24",9.4,9.85,9.33,9.81,4.14,498200,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-02-23",10.02,9.38,9.42,-0.82,-8.01,509700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":299,"percent_change":1011,"volume":1069,"transactions":9,"vwap":1068},"2026-02-20",10.22,10.44,10.05,10.24,537800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":427,"percent_change":499,"volume":1076,"transactions":9,"vwap":1075},"2026-02-19",10.06,10.29,10,10.21,256300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":970,"volume":1084,"transactions":9,"vwap":1082},"2026-02-18",9.96,10.23,9.79,10.11,0.06,196600,{"date":1086,"open":1087,"high":1073,"low":1088,"close":1067,"change":540,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1067},"2026-02-17",10.16,9.78,-2.05,197000,{"date":1092,"open":1074,"high":1093,"low":1052,"close":1094,"change":413,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-02-13",10.47,10.26,3.01,182500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1079,"change":512,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1079},"2026-02-12",10.2,10.38,9.8,-2.45,279500,{"date":1105,"open":1066,"high":1093,"low":1072,"close":1075,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1075},"2026-02-11",-0.22,-2.11,208000,{"date":1110,"open":1100,"high":1111,"low":1112,"close":1113,"change":932,"percent_change":1114,"volume":723,"transactions":9,"vwap":1113},"2026-02-10",10.79,10.27,10.43,1.16,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-02-09",9.73,10.41,9.63,10.31,0.55,5.64,243400,{"date":1125,"open":1126,"high":1088,"low":1127,"close":1128,"change":118,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-06",9.36,9.21,9.76,6.78,217000,{"date":1132,"open":1127,"high":1133,"low":579,"close":1134,"change":483,"percent_change":506,"volume":1135,"transactions":9,"vwap":1134},"2026-02-05",9.5,9.14,493800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":361,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-04",9.83,9.2,9.47,-3.27,423300,{"date":1144,"open":1145,"high":1057,"low":1146,"close":1081,"change":776,"percent_change":126,"volume":1147,"transactions":9,"vwap":1081},"2026-02-03",9.98,9.31,570000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":75,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-02",9.93,10.17,9.67,9.9,0.71,329100,{"date":1157,"open":1072,"high":1072,"low":1158,"close":1138,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1138},"2026-01-30",9.6,-0.35,-3.44,429200,{"date":1163,"open":1164,"high":1164,"low":1072,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-01-29",10.68,10.18,-0.55,-5.13,212900,{"date":1170,"open":1171,"high":1172,"low":1093,"close":1173,"change":467,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-28",10.55,10.95,10.73,1.71,298400,{"date":1177,"open":1178,"high":1179,"low":1099,"close":1171,"change":326,"percent_change":841,"volume":1180,"transactions":9,"vwap":1171},"2026-01-27",10.4,10.57,168600,{"date":1182,"open":1183,"high":1184,"low":1094,"close":1185,"change":335,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-26",10.51,10.67,10.36,-1.43,207300,{"date":1189,"open":1190,"high":1190,"low":1120,"close":1183,"change":228,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1183},"2026-01-23",10.61,-0.94,239100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1190,"change":1011,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1190},"2026-01-22",10.42,10.64,10.34,2.81,366400,{"date":1201,"open":1202,"high":1183,"low":1067,"close":1203,"change":645,"percent_change":427,"volume":1204,"transactions":9,"vwap":1203},"2026-01-21",10.35,10.32,364900,{"date":1206,"open":1207,"high":1208,"low":1067,"close":1120,"change":335,"percent_change":1186,"volume":1209,"transactions":9,"vwap":1120},"2026-01-20",10.1,10.5,489800,{"date":1211,"open":1178,"high":1212,"low":1072,"close":1213,"change":646,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-01-16",10.49,10.46,1.36,329600,{"date":1217,"open":1218,"high":1219,"low":1112,"close":1203,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1203},"2026-01-15",10.85,11.04,-0.5,-4.62,483500,{"date":1224,"open":1225,"high":1218,"low":1226,"close":1227,"change":1228,"percent_change":1166,"volume":1229,"transactions":9,"vwap":1227},"2026-01-14",10.76,10.48,10.82,-0.06,439200,{"date":1231,"open":166,"high":1232,"low":1233,"close":1234,"change":1106,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-13",11.49,10.63,10.88,-1.98,379700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":106,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-12",11.06,11.33,10.84,11.1,2.4,311000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1241,"change":459,"percent_change":316,"volume":1250,"transactions":9,"vwap":1241},"2026-01-09",10.97,11.09,10.71,288800,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-08",11.35,10.7,10.86,-0.64,-5.57,468000,{"date":1260,"open":1261,"high":33,"low":1253,"close":1262,"change":427,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-07",11.46,11.5,0.88,554600,{"date":1266,"open":1066,"high":1267,"low":1066,"close":1268,"change":1269,"percent_change":1185,"volume":1270,"transactions":9,"vwap":1268},"2026-01-06",11.41,11.4,1.07,646700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":175,"percent_change":656,"volume":1277,"transactions":9,"vwap":1276},"2026-01-05",9.82,10.62,9.75,10.33,744900,{"date":1279,"open":1074,"high":1280,"low":1281,"close":1282,"change":619,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-02",10.07,9.26,9.66,-1.73,784400,{"date":1286,"open":1287,"high":1288,"low":1041,"close":1138,"change":832,"percent_change":203,"volume":1289,"transactions":9,"vwap":1138},"2025-12-31",9.74,9.87,286700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1287,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1287},"2025-12-30",9.54,9.95,9.51,0.2,2.1,435600,{"date":1299,"open":1300,"high":1040,"low":1301,"close":1292,"change":785,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1292},"2025-12-29",9.13,9.06,2.91,468700,{"date":1305,"open":1049,"high":1140,"low":1306,"close":1306,"change":751,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-12-26",9.27,-0.86,293300,{"date":1310,"open":1306,"high":1311,"low":579,"close":1312,"change":498,"percent_change":165,"volume":1313,"transactions":9,"vwap":1312},"2025-12-24",9.39,9.35,212400,{"date":1315,"open":1316,"high":1317,"low":579,"close":1306,"change":64,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1306},"2025-12-23",9.32,9.37,-1.7,256100,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-22",8.97,9.44,9.43,0.51,5.72,537000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1083,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-12-19",8.98,9.09,8.83,8.92,0.68,1080800,{"date":1337,"open":1338,"high":579,"low":1339,"close":1340,"change":86,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-18",8.93,8.82,8.86,1.72,266700,{"date":1344,"open":1338,"high":525,"low":74,"close":1345,"change":540,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-17",8.71,-2.35,305000,{"date":1349,"open":1350,"high":572,"low":545,"close":1333,"change":55,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1333},"2025-12-16",8.88,-1,377900,{"date":1354,"open":1355,"high":1074,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-15",9.97,9.01,-0.85,-8.62,490600,{"date":1361,"open":1094,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-12",10.3,9.77,9.86,-0.39,-3.8,549600,{"date":1369,"open":1151,"high":1370,"low":1371,"close":1370,"change":1083,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-12-11",10.25,9.92,0.59,278000,{"date":1375,"open":1081,"high":1202,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-10",9.68,10.19,0.34,3.45,646000,{"date":1382,"open":1288,"high":1383,"low":1101,"close":1050,"change":751,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1050},"2025-12-09",10.09,-0.81,355200,{"date":1387,"open":1388,"high":1057,"low":1388,"close":1150,"change":300,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1150},"2025-12-08",9.62,4.2,383500,{"date":1392,"open":1393,"high":1158,"low":1311,"close":1394,"change":832,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-05",9.45,9.53,0.95,261800,{"date":1398,"open":1281,"high":1393,"low":1399,"close":1323,"change":1083,"percent_change":768,"volume":1400,"transactions":9,"vwap":1323},"2025-12-04",9.16,298800,{"date":1402,"open":1146,"high":1311,"low":1403,"close":1058,"change":713,"percent_change":387,"volume":1404,"transactions":9,"vwap":1058},"2025-12-03",9.07,276200,{"date":1406,"open":1040,"high":1040,"low":1407,"close":1126,"change":228,"percent_change":56,"volume":1408,"transactions":9,"vwap":1126},"2025-12-02",9.24,279600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":533,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-01",9.41,9.59,9.29,9.46,-1.25,548000,{"date":1418,"open":1419,"high":1275,"low":1294,"close":1420,"change":646,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-28",9.56,9.58,1.48,173800,{"date":1424,"open":1117,"high":1275,"low":1425,"close":1323,"change":540,"percent_change":1426,"volume":842,"transactions":9,"vwap":1323},"2025-11-26",9.3,-2.18,{"date":1428,"open":1128,"high":1081,"low":1429,"close":1430,"change":64,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-11-25",9.52,9.65,-1.63,305100,{"date":1434,"open":1312,"high":1435,"low":1316,"close":1052,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1052},"2025-11-24",10.14,0.5,5.37,564200,{"date":1440,"open":1441,"high":1419,"low":71,"close":1146,"change":768,"percent_change":644,"volume":1442,"transactions":9,"vwap":1146},"2025-11-21",8.96,812500,{"date":1444,"open":1074,"high":1080,"low":52,"close":585,"change":599,"percent_change":799,"volume":1445,"transactions":9,"vwap":585},"2025-11-20",1347100,{"date":1447,"open":63,"high":580,"low":82,"close":15,"change":46,"percent_change":46,"volume":1448,"transactions":9,"vwap":15},"2025-11-19",571800,{"date":1450,"open":82,"high":44,"low":689,"close":15,"change":64,"percent_change":65,"volume":1451,"transactions":9,"vwap":15},"2025-11-18",524900,{"date":1453,"open":1340,"high":572,"low":62,"close":573,"change":64,"percent_change":1454,"volume":1455,"transactions":9,"vwap":573},"2025-11-17",-1.81,471300,{"date":1457,"open":567,"high":1322,"low":551,"close":1340,"change":387,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1340},"2025-11-14",2.43,458600,{"date":1461,"open":1462,"high":525,"low":562,"close":53,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":53},"2025-11-13",8.94,-0.38,-4.21,523600,{"date":1467,"open":572,"high":1468,"low":1330,"close":1469,"change":55,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-12",9.18,9.03,-0.99,331500,{"date":1473,"open":1462,"high":1139,"low":1474,"close":1475,"change":427,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-11",8.89,9.12,1.11,272100,{"date":1479,"open":1480,"high":1425,"low":580,"close":1481,"change":299,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-11-10",9.22,9.02,0.33,290400,{"date":1485,"open":52,"high":1486,"low":756,"close":1487,"change":352,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-07",9,8.99,2.63,361500,{"date":1491,"open":1492,"high":1493,"low":573,"close":545,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":545},"2025-11-06",9.19,9.25,-0.49,-5.3,466300,{"date":1498,"open":1499,"high":1306,"low":1330,"close":1493,"change":1011,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1493},"2025-11-05",9.08,3.24,220500,{"date":1503,"open":579,"high":1126,"low":1350,"close":1441,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1441},"2025-11-04",-0.48,-5.08,459600,{"date":1508,"open":1041,"high":1282,"low":1407,"close":1323,"change":194,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1323},"2025-11-03",-1.97,264400,{"date":1512,"open":1081,"high":1513,"low":1040,"close":1119,"change":299,"percent_change":818,"volume":1514,"transactions":9,"vwap":1119},"2025-10-31",9.84,168000,{"date":1516,"open":1152,"high":1517,"low":1292,"close":1158,"change":718,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1158},"2025-10-30",9.88,-1.34,227400,{"date":1521,"open":1522,"high":1383,"low":1152,"close":1117,"change":1106,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1117},"2025-10-29",9.99,-2.21,185000,{"date":1526,"open":1112,"high":1112,"low":1513,"close":1293,"change":808,"percent_change":397,"volume":1527,"transactions":9,"vwap":1293},"2025-10-28",335400,{"date":1529,"open":1213,"high":1530,"low":1377,"close":1073,"change":827,"percent_change":1531,"volume":842,"transactions":9,"vwap":1073},"2025-10-27",10.69,1.68,{"date":1533,"open":1534,"high":1066,"low":1153,"close":1535,"change":646,"percent_change":804,"volume":1536,"transactions":9,"vwap":1535},"2025-10-24",10.15,10.12,398200,{"date":1538,"open":1539,"high":1087,"low":1430,"close":1145,"change":1121,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1145},"2025-10-23",9.69,5.83,310900,{"date":1543,"open":1544,"high":1041,"low":1545,"close":1324,"change":396,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1324},"2025-10-22",9.61,9.17,-2.68,360600,{"date":1549,"open":1275,"high":1288,"low":1158,"close":1539,"change":718,"percent_change":229,"volume":1550,"transactions":9,"vwap":1539},"2025-10-21",201300,{"date":1552,"open":1101,"high":1553,"low":1419,"close":1273,"change":1011,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1273},"2025-10-20",9.89,3.04,337200,{"date":1557,"open":1126,"high":1420,"low":1493,"close":1394,"change":247,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1394},"2025-10-17",-0.73,275000,{"date":1561,"open":1195,"high":1208,"low":1562,"close":1158,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1158},"2025-10-16",9.57,-0.83,-7.96,384000,{"date":1567,"open":1212,"high":1249,"low":1080,"close":1113,"change":827,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1113},"2025-10-15",1.66,367100,{"date":1571,"open":1371,"high":1572,"low":1050,"close":1094,"change":832,"percent_change":1263,"volume":1573,"transactions":9,"vwap":1094},"2025-10-14",10.45,296500,{"date":1575,"open":1576,"high":1075,"low":1544,"close":1151,"change":818,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1151},"2025-10-13",10.13,3.14,472600,{"date":1580,"open":1113,"high":1113,"low":1273,"close":1364,"change":1494,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1364},"2025-10-10",-4.73,536700,{"date":1584,"open":1585,"high":1585,"low":1535,"close":1202,"change":1586,"percent_change":1257,"volume":1587,"transactions":9,"vwap":1202},"2025-10-09",11,-0.61,663800,{"date":1589,"open":1590,"high":1248,"low":1530,"close":1591,"change":1295,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-08",10.91,10.96,1.86,374200,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1225,"change":965,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1225},"2025-10-07",11.26,10.56,-4.01,423400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-06",10.77,11.42,10.75,11.21,0.56,5.26,484200,{"date":1610,"open":1596,"high":1267,"low":1611,"close":1612,"change":361,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-03",10.59,10.65,-2.92,560100,{"date":1616,"open":1274,"high":1617,"low":1213,"close":1247,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1247},"2025-10-02",11.08,0.48,4.58,542200,{"date":1622,"open":1623,"high":1624,"low":1075,"close":1212,"change":55,"percent_change":1357,"volume":1625,"transactions":9,"vwap":1212},"2025-10-01",10.52,10.54,414100,{"date":1627,"open":1363,"high":1196,"low":1128,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-09-30",10.58,0.79,8.07,851600,{"date":1633,"open":1067,"high":1080,"low":1275,"close":1081,"change":335,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1081},"2025-09-29",-1.51,340300,{"date":1637,"open":1364,"high":1074,"low":1638,"close":1639,"change":86,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-09-26",9.71,9.94,1.53,214300,{"date":1643,"open":1287,"high":1553,"low":1040,"close":1081,"change":55,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1081},"2025-09-25",-0.91,297000,{"date":1647,"open":1112,"high":1362,"low":1101,"close":1517,"change":1365,"percent_change":1366,"volume":1648,"transactions":9,"vwap":1517},"2025-09-24",388300,{"date":1650,"open":1068,"high":1612,"low":1207,"close":1112,"change":427,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1112},"2025-09-23",0.98,411100,{"date":1654,"open":1101,"high":1203,"low":1117,"close":1151,"change":1378,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1151},"2025-09-22",3.46,582500,{"date":1658,"open":1153,"high":1150,"low":1544,"close":1138,"change":498,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1138},"2025-09-19",0.82,510600,{"date":1662,"open":1133,"high":1128,"low":1663,"close":1275,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1275},"2025-09-18",9.48,0.38,4.06,423200,{"date":1668,"open":1425,"high":1669,"low":1670,"close":1317,"change":18,"percent_change":691,"volume":1671,"transactions":9,"vwap":1317},"2025-09-17",9.49,9.15,400300,{"date":1673,"open":1670,"high":1323,"low":1674,"close":1411,"change":704,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1411},"2025-09-16",9.04,2.39,280300,{"date":1678,"open":1499,"high":1146,"low":1462,"close":1492,"change":751,"percent_change":1307,"volume":1679,"transactions":9,"vwap":1492},"2025-09-15",463000,{"date":1681,"open":1059,"high":1040,"low":1493,"close":1306,"change":533,"percent_change":1682,"volume":1016,"transactions":9,"vwap":1306},"2025-09-12",-1.28,{"date":1684,"open":1685,"high":1420,"low":562,"close":1311,"change":1686,"percent_change":72,"volume":1687,"transactions":9,"vwap":1311},"2025-09-11",8.63,0.76,1212300,{"date":1689,"open":517,"high":1322,"low":63,"close":1685,"change":228,"percent_change":780,"volume":1690,"transactions":9,"vwap":1685},"2025-09-10",508500,{"date":1692,"open":1693,"high":1339,"low":1694,"close":517,"change":46,"percent_change":46,"volume":1695,"transactions":9,"vwap":517},"2025-09-09",8.66,8.56,492200,{"date":1697,"open":1698,"high":1699,"low":689,"close":517,"change":106,"percent_change":1700,"volume":1701,"transactions":9,"vwap":517},"2025-09-08",8.49,8.8,3.07,562900,{"date":1703,"open":578,"high":1694,"low":104,"close":82,"change":75,"percent_change":1704,"volume":1705,"transactions":9,"vwap":82},"2025-09-05",0.83,316900,{"date":1707,"open":14,"high":1694,"low":16,"close":14,"change":18,"percent_change":19,"volume":1708,"transactions":9,"vwap":14},"2025-09-04",525900,{"date":1710,"open":255,"high":697,"low":1711,"close":17,"change":1664,"percent_change":1712,"volume":1713,"transactions":9,"vwap":17},"2025-09-03",7.98,4.71,1733000,{"date":1715,"open":314,"high":481,"low":172,"close":690,"change":1295,"percent_change":1716,"volume":1717,"transactions":9,"vwap":690},"2025-09-02",2.54,576900,{"date":1719,"open":266,"high":266,"low":315,"close":767,"change":776,"percent_change":1720,"volume":1721,"transactions":9,"vwap":767},"2025-08-29",-1.38,280200,{"date":1723,"open":349,"high":1724,"low":349,"close":105,"change":352,"percent_change":1725,"volume":1536,"transactions":9,"vwap":105},"2025-08-28",8.1,2.97,{"date":1727,"open":590,"high":254,"low":192,"close":265,"change":335,"percent_change":1728,"volume":1729,"transactions":9,"vwap":265},"2025-08-27",-1.9,227200,{"date":1731,"open":551,"high":95,"low":767,"close":164,"change":873,"percent_change":1732,"volume":1733,"transactions":9,"vwap":164},"2025-08-26",-4.48,450600,{"date":1735,"open":124,"high":510,"low":201,"close":1736,"change":370,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-08-25",8.26,6.03,982200,{"date":1740,"open":227,"high":146,"low":453,"close":257,"change":526,"percent_change":1741,"volume":1742,"transactions":9,"vwap":257},"2025-08-22",4.99,622800,{"date":1744,"open":210,"high":182,"low":598,"close":453,"change":96,"percent_change":1745,"volume":1746,"transactions":9,"vwap":453},"2025-08-21",2.2,686400,{"date":1748,"open":657,"high":1749,"low":999,"close":673,"change":459,"percent_change":380,"volume":1750,"transactions":9,"vwap":673},"2025-08-20",7.3,335600,{"date":1752,"open":444,"high":181,"low":609,"close":597,"change":316,"percent_change":1753,"volume":1754,"transactions":9,"vwap":597},"2025-08-19",-2.41,396400,{"date":1756,"open":609,"high":379,"low":617,"close":227,"change":106,"percent_change":1757,"volume":1758,"transactions":9,"vwap":227},"2025-08-18",3.61,501600,{"date":1760,"open":639,"high":314,"low":639,"close":625,"change":964,"percent_change":1030,"volume":1761,"transactions":9,"vwap":625},"2025-08-15",518900,{"date":1763,"open":1724,"high":1724,"low":1035,"close":598,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":598},"2025-08-14",-0.72,-9.06,2234300,{"date":1768,"open":246,"high":105,"low":193,"close":143,"change":818,"percent_change":1665,"volume":621,"transactions":9,"vwap":143},"2025-08-13",{"date":1770,"open":227,"high":349,"low":227,"close":211,"change":467,"percent_change":468,"volume":1771,"transactions":9,"vwap":211},"2025-08-12",472900,{"date":1773,"open":174,"high":679,"low":453,"close":227,"change":713,"percent_change":785,"volume":1774,"transactions":9,"vwap":227},"2025-08-11",443500,{"date":1776,"open":224,"high":237,"low":644,"close":181,"change":1228,"percent_change":1777,"volume":1778,"transactions":9,"vwap":181},"2025-08-08",-0.8,275400,{"date":1780,"open":359,"high":265,"low":290,"close":210,"change":64,"percent_change":1781,"volume":1782,"transactions":9,"vwap":210},"2025-08-07",-2.09,286600,{"date":1784,"open":236,"high":351,"low":426,"close":359,"change":1083,"percent_change":1629,"volume":1785,"transactions":9,"vwap":359},"2025-08-06",231800,{"date":1787,"open":368,"high":360,"low":644,"close":235,"change":459,"percent_change":396,"volume":1788,"transactions":9,"vwap":235},"2025-08-05",403900,{"date":1790,"open":226,"high":333,"low":1791,"close":314,"change":818,"percent_change":1792,"volume":1793,"transactions":9,"vwap":314},"2025-08-04",7.36,4.24,269700,{"date":1795,"open":210,"high":395,"low":625,"close":291,"change":691,"percent_change":1796,"volume":1797,"transactions":9,"vwap":291},"2025-08-01",-5.56,485300,{"date":1799,"open":679,"high":266,"low":323,"close":265,"change":713,"percent_change":106,"volume":1800,"transactions":9,"vwap":265},"2025-07-31",359100,{"date":1802,"open":244,"high":767,"low":368,"close":246,"change":55,"percent_change":780,"volume":1803,"transactions":9,"vwap":246},"2025-07-30",414400,{"date":1805,"open":116,"high":1724,"low":191,"close":349,"change":194,"percent_change":1806,"volume":1807,"transactions":9,"vwap":349},"2025-07-29",-2.38,354600,{"date":1809,"open":254,"high":690,"low":1810,"close":125,"change":467,"percent_change":1811,"volume":1812,"transactions":9,"vwap":125},"2025-07-28",7.77,2.3,375300,{"date":1814,"open":132,"high":132,"low":394,"close":377,"change":258,"percent_change":1815,"volume":1816,"transactions":9,"vwap":377},"2025-07-25",-1.76,331000,{"date":1818,"open":1711,"high":1819,"low":394,"close":266,"change":18,"percent_change":1220,"volume":1820,"transactions":9,"vwap":266},"2025-07-24",8.04,416700,{"date":1822,"open":590,"high":144,"low":1810,"close":125,"change":96,"percent_change":1823,"volume":1824,"transactions":9,"vwap":125},"2025-07-23",2.04,493500,{"date":1826,"open":394,"high":134,"low":235,"close":146,"change":713,"percent_change":106,"volume":1827,"transactions":9,"vwap":146},"2025-07-22",443300,{"date":1829,"open":132,"high":411,"low":124,"close":377,"change":1106,"percent_change":1830,"volume":1831,"transactions":9,"vwap":377},"2025-07-21",-2.74,843500,{"date":1833,"open":481,"high":93,"low":266,"close":1819,"change":258,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1819},"2025-07-18",-1.71,695900,{"date":1837,"open":573,"high":517,"low":113,"close":154,"change":1504,"percent_change":1838,"volume":1839,"transactions":9,"vwap":154},"2025-07-17",-5.54,796600,{"date":1841,"open":53,"high":580,"low":696,"close":1693,"change":969,"percent_change":276,"volume":1842,"transactions":9,"vwap":1693},"2025-07-16",1042700,{"date":1844,"open":1127,"high":1845,"low":1846,"close":85,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":85},"2025-07-15",9.23,8.51,-0.56,-6.1,1152200,{"date":1851,"open":1294,"high":1429,"low":1356,"close":1468,"change":684,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1468},"2025-07-14",-5.85,1535900,{"date":1855,"open":1068,"high":1066,"low":1539,"close":1275,"change":1586,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1275},"2025-07-11",-5.89,932600,{"date":1859,"open":1185,"high":1602,"low":1080,"close":1185,"change":217,"percent_change":1269,"volume":1860,"transactions":9,"vwap":1185},"2025-07-10",1008700,{"date":1862,"open":1863,"high":1093,"low":1863,"close":1370,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1370},"2025-07-09",9.34,1.25,13.89,1536600,{"date":1868,"open":1317,"high":1393,"low":1869,"close":1486,"change":540,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1486},"2025-07-08",8.91,-2.28,594200,{"date":1873,"open":1475,"high":1663,"low":1874,"close":1127,"change":1334,"percent_change":105,"volume":1875,"transactions":9,"vwap":1127},"2025-07-07",8.87,2239900,{"date":1877,"open":52,"high":585,"low":17,"close":63,"change":645,"percent_change":932,"volume":1878,"transactions":9,"vwap":63},"2025-07-03",424200,{"date":1880,"open":561,"high":1881,"low":689,"close":519,"change":646,"percent_change":1882,"volume":1883,"transactions":9,"vwap":519},"2025-07-02",8.57,1.67,466800,{"date":1885,"open":15,"high":85,"low":403,"close":45,"change":619,"percent_change":1886,"volume":1887,"transactions":9,"vwap":45},"2025-07-01",-1.99,379800,{"date":1889,"open":403,"high":62,"low":481,"close":578,"change":1606,"percent_change":616,"volume":1890,"transactions":9,"vwap":578},"2025-06-30",1069200,{"date":1892,"open":266,"high":132,"low":244,"close":255,"change":459,"percent_change":512,"volume":1893,"transactions":9,"vwap":255},"2025-06-27",921900,{"date":1895,"open":1724,"high":546,"low":323,"close":1896,"change":46,"percent_change":46,"volume":1897,"transactions":9,"vwap":1896},"2025-06-26",8.01,1700000,{"date":1899,"open":113,"high":154,"low":1900,"close":1896,"change":521,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1896},"2025-06-25",7.92,-16.65,4775900,{"date":1904,"open":1117,"high":1371,"low":1133,"close":1544,"change":136,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1544},"2025-06-24",2.67,564300,{"date":1908,"open":1475,"high":1544,"low":1909,"close":1126,"change":1378,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1126},"2025-06-23",8.84,3.77,661500,{"date":1913,"open":1339,"high":1324,"low":71,"close":1481,"change":268,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1481},"2025-06-20",3.2,1118300,{"date":1917,"open":1693,"high":1918,"low":53,"close":1919,"change":217,"percent_change":833,"volume":1920,"transactions":9,"vwap":1919},"2025-06-18",8.95,8.74,299500,{"date":1922,"open":83,"high":1499,"low":85,"close":1685,"change":459,"percent_change":445,"volume":1923,"transactions":9,"vwap":1685},"2025-06-17",383300,{"date":1925,"open":104,"high":538,"low":104,"close":53,"change":1325,"percent_change":911,"volume":1926,"transactions":9,"vwap":53},"2025-06-16",316000,{"date":1928,"open":1900,"high":561,"low":767,"close":531,"change":184,"percent_change":1586,"volume":1929,"transactions":9,"vwap":531},"2025-06-13",416000,{"date":1931,"open":532,"high":82,"low":703,"close":412,"change":156,"percent_change":1932,"volume":1933,"transactions":9,"vwap":412},"2025-06-12",-3.53,376200,{"date":1935,"open":697,"high":1909,"low":539,"close":1698,"change":540,"percent_change":1753,"volume":1936,"transactions":9,"vwap":1698},"2025-06-11",251600,{"date":1938,"open":1918,"high":1322,"low":53,"close":573,"change":512,"percent_change":1939,"volume":1940,"transactions":9,"vwap":573},"2025-06-10",-2.79,225300,{"date":1942,"open":1486,"high":1481,"low":1943,"close":1918,"change":645,"percent_change":217,"volume":1944,"transactions":9,"vwap":1918},"2025-06-09",8.77,261700,{"date":1946,"open":1340,"high":525,"low":517,"close":1462,"change":387,"percent_change":468,"volume":1947,"transactions":9,"vwap":1462},"2025-06-06",323300,{"date":1949,"open":518,"high":1301,"low":53,"close":517,"change":940,"percent_change":1950,"volume":1951,"transactions":9,"vwap":517},"2025-06-05",-2.24,306100,{"date":1953,"open":585,"high":1674,"low":83,"close":1338,"change":136,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1338},"2025-06-04",2.88,390700,{"date":1957,"open":697,"high":1874,"low":52,"close":556,"change":645,"percent_change":932,"volume":1958,"transactions":9,"vwap":556},"2025-06-03",303300,{"date":1960,"open":573,"high":1943,"low":16,"close":585,"change":117,"percent_change":1961,"volume":1962,"transactions":9,"vwap":585},"2025-06-02",0.58,266900,{"date":1964,"open":567,"high":53,"low":511,"close":85,"change":827,"percent_change":1965,"volume":1966,"transactions":9,"vwap":85},"2025-05-30",2.01,370500,{"date":1968,"open":14,"high":1694,"low":1969,"close":84,"change":1295,"percent_change":849,"volume":1970,"transactions":9,"vwap":84},"2025-05-29",8.12,414200,{"date":1972,"open":404,"high":546,"low":132,"close":696,"change":969,"percent_change":1025,"volume":1973,"transactions":9,"vwap":696},"2025-05-28",239000,{"date":1975,"open":1969,"high":93,"low":155,"close":404,"change":136,"percent_change":1577,"volume":1527,"transactions":9,"vwap":404},"2025-05-27",{"date":1977,"open":235,"high":1819,"low":224,"close":266,"change":75,"percent_change":1978,"volume":1979,"transactions":9,"vwap":266},"2025-05-23",0.89,274900,{"date":1981,"open":334,"high":1711,"low":395,"close":164,"change":268,"percent_change":420,"volume":1982,"transactions":9,"vwap":164},"2025-05-22",303900,{"date":1984,"open":349,"high":255,"low":379,"close":173,"change":808,"percent_change":1985,"volume":1986,"transactions":9,"vwap":173},"2025-05-21",-4.28,487800,{"date":1988,"open":1724,"high":481,"low":202,"close":143,"change":540,"percent_change":1989,"volume":1990,"transactions":9,"vwap":143},"2025-05-20",-2.57,338600,{"date":1992,"open":125,"high":1993,"low":146,"close":703,"change":228,"percent_change":926,"volume":1994,"transactions":9,"vwap":703},"2025-05-19",8.3,415200,{"date":1996,"open":132,"high":756,"low":1900,"close":1736,"change":1295,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1736},"2025-05-16",2.48,523400,{"date":2000,"open":1969,"high":511,"low":784,"close":690,"change":147,"percent_change":954,"volume":2001,"transactions":9,"vwap":690},"2025-05-15",504600,{"date":2003,"open":403,"high":562,"low":360,"close":1993,"change":316,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1993},"2025-05-14",-2.12,923000,{"date":2007,"open":257,"high":573,"low":323,"close":539,"change":2008,"percent_change":244,"volume":2009,"transactions":9,"vwap":539},"2025-05-13",0.61,994600,{"date":2011,"open":901,"high":113,"low":975,"close":325,"change":1640,"percent_change":2012,"volume":2013,"transactions":9,"vwap":325},"2025-05-12",24.13,1580500,{"date":2015,"open":1029,"high":916,"low":2016,"close":946,"change":96,"percent_change":2017,"volume":2018,"transactions":9,"vwap":946},"2025-05-09",6.17,2.59,392000,{"date":2020,"open":2021,"high":911,"low":2022,"close":2023,"change":276,"percent_change":1819,"volume":2024,"transactions":9,"vwap":2023},"2025-05-08",5.84,5.78,6.18,246200,{"date":2026,"open":2027,"high":2027,"low":2028,"close":1326,"change":474,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1326},"2025-05-07",6.09,5.67,-4.67,210200,{"date":2032,"open":2022,"high":2033,"low":2034,"close":2035,"change":932,"percent_change":1823,"volume":2036,"transactions":9,"vwap":2035},"2025-05-06",6.08,5.61,6,212800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":459,"percent_change":808,"volume":2043,"transactions":9,"vwap":2042},"2025-05-05",5.81,6.07,5.73,5.88,185200,{"date":2045,"open":2042,"high":1737,"low":2042,"close":2046,"change":969,"percent_change":1334,"volume":2047,"transactions":9,"vwap":2046},"2025-05-02",5.9,131300,{"date":2049,"open":2050,"high":2035,"low":2051,"close":2052,"change":55,"percent_change":1634,"volume":2053,"transactions":9,"vwap":2052},"2025-05-01",5.87,5.77,5.86,153700,{"date":2055,"open":2039,"high":2056,"low":2034,"close":2057,"change":964,"percent_change":1220,"volume":2058,"transactions":9,"vwap":2057},"2025-04-30",5.96,5.95,138000,{"date":2060,"open":2061,"high":2035,"low":2022,"close":2062,"change":86,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-04-29",5.79,5.98,2.57,157600,{"date":2066,"open":2067,"high":2068,"low":2028,"close":1540,"change":316,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1540},"2025-04-28",6.02,6.04,-3,310200,{"date":2072,"open":1029,"high":1029,"low":2062,"close":2073,"change":194,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-04-25",6.01,-3.06,199700,{"date":2077,"open":2078,"high":2079,"low":2078,"close":1029,"change":86,"percent_change":1997,"volume":2080,"transactions":9,"vwap":1029},"2025-04-24",6.05,6.32,190600,{"date":2082,"open":2046,"high":2083,"low":2042,"close":2078,"change":859,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2078},"2025-04-23",6.14,320500,{"date":2086,"open":2087,"high":1326,"low":2087,"close":2088,"change":912,"percent_change":2057,"volume":2089,"transactions":9,"vwap":2088},"2025-04-22",5.43,5.7,212200,{"date":38,"open":2091,"high":2091,"low":34,"close":2092,"change":147,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},5.62,5.38,-4.27,222300,{"status":2096,"indices":2097,"watchlist":2134,"sectors":2154,"benchmarks":2202},"success",[2098,2105,2111,2117,2123,2129],{"symbol":2099,"name":2100,"price":2101,"change":2102,"pct_change":326,"is_up":2103,"sparkline":2104,"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":2106,"name":2107,"price":2108,"change":2109,"pct_change":818,"is_up":2103,"sparkline":2110,"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":2112,"name":2113,"price":2114,"change":2115,"pct_change":969,"is_up":2103,"sparkline":2116,"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":2118,"name":2119,"price":2120,"change":2121,"pct_change":969,"is_up":2103,"sparkline":2122,"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":2124,"name":2125,"price":2126,"change":2127,"pct_change":592,"is_up":2103,"sparkline":2128,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"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":2130,"name":2131,"price":2132,"change":117,"pct_change":818,"is_up":2103,"sparkline":2133,"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",[2135,2141,2148],{"symbol":2136,"name":2137,"price":2138,"change":1997,"pct_change":2139,"is_up":2103,"sparkline":2140,"date":5},"NVDA","NVIDIA Corp",230.86,1.09,"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":2142,"name":2143,"price":2144,"change":2145,"pct_change":1384,"is_up":2146,"sparkline":2147,"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":2149,"name":2150,"price":2151,"change":2152,"pct_change":940,"is_up":2146,"sparkline":2153,"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",[2155,2160,2164,2168,2172,2176,2181,2185,2189,2193,2197],{"name":2156,"etf":2157,"change":2158,"price":2159,"is_up":2103},"Technology","XLK",1.05,197.81,{"name":2161,"etf":2162,"change":217,"price":2163,"is_up":2103},"Financials","XLF",53.46,{"name":2165,"etf":2166,"change":229,"price":2167,"is_up":2146},"Healthcare","XLV",166.2,{"name":2169,"etf":2170,"change":964,"price":2171,"is_up":2146},"Consumer Cycl","XLY",108.81,{"name":2173,"etf":2174,"change":483,"price":2175,"is_up":2146},"Consumer Staples","XLP",80.33,{"name":2177,"etf":2178,"change":2179,"price":2180,"is_up":2103},"Energy","XLE",1.95,62.7,{"name":2182,"etf":2183,"change":499,"price":2184,"is_up":2103},"Industrials","XLI",168.64,{"name":2186,"etf":2187,"change":483,"price":2188,"is_up":2146},"Materials","XLB",48.54,{"name":2190,"etf":2191,"change":1847,"price":2192,"is_up":2146},"Real Estate","XLRE",40.68,{"name":2194,"etf":2195,"change":2008,"price":2196,"is_up":2103},"Utilities","XLU",39.68,{"name":2198,"etf":2199,"change":2200,"price":2201,"is_up":2146},"Comm Services","XLC",-0.93,109.94,[2203,2207,2211,2215],{"ticker":2204,"name":2205,"price":2206,"change":467,"is_up":2103},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2208,"name":2209,"price":2210,"change":818,"is_up":2103},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2212,"name":2213,"price":2214,"change":299,"is_up":2103},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2216,"name":2217,"price":2218,"change":611,"is_up":2103},"IWM","iShares Russell 2000",279.06]