[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARL":3,"stock-historical-ARL":28,"homepage-market-summary":1857},{"ticker":4,"date":5,"profile":6,"quote":14},"ARL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Realty Investors, Inc.","NYSE",null,"REAL ESTATE OPERATORS (NO DEVELOPERS) & LESSORS","American Realty Investors Inc is a fully integrated externally managed real estate company. The company operates high-quality multifamily and commercial properties throughout the Southern United States and also invests in mortgage notes receivable and in land that is either held for appreciation or development. It operates in two reportable segments: the acquisition, development, ownership and management of multifamily properties (Residential Segment) and the acquisition, ownership and management of commercial real estate properties (Commercial Segment). Maximum revenue is generated from its Residential segment, which includes the rental of apartments and other tenants.","895","Dallas, TX",{"close":15,"open":16,"high":16,"low":15,"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},16.04,17.05,16.72,-0.68,-4.07,2970,382,16.3834,31.59,1.15,7026.001361357365,48.9,10639,{"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":15,"start_date":38,"end_date":5},24.44,11.29,5094,1859229.483481,28.84,"2025-04-22",[40,41,48,57,68,78,88,97,107,117,127,136,146,156,162,169,176,184,192,202,212,223,232,238,244,249,257,265,275,282,291,300,309,319,328,334,344,351,360,369,376,383,390,398,407,416,425,435,442,450,459,467,475,485,493,500,507,515,522,529,538,546,554,562,568,576,583,591,599,605,610,617,623,629,636,641,646,651,655,662,667,674,683,689,696,702,709,712,716,720,725,733,738,747,752,758,766,771,778,785,793,799,804,812,817,824,828,835,839,844,849,852,855,859,864,867,874,879,884,889,893,897,903,907,913,919,923,928,931,935,937,941,945,951,956,960,965,969,971,974,978,981,987,993,1000,1005,1009,1014,1021,1025,1031,1035,1041,1048,1053,1055,1058,1060,1063,1066,1069,1073,1076,1078,1080,1085,1089,1094,1098,1106,1114,1119,1122,1126,1130,1133,1136,1140,1143,1146,1151,1154,1158,1163,1167,1173,1178,1181,1184,1188,1191,1194,1198,1200,1202,1205,1207,1210,1214,1219,1225,1229,1232,1236,1238,1240,1242,1244,1247,1250,1254,1256,1259,1263,1268,1273,1278,1280,1282,1285,1289,1292,1296,1301,1307,1310,1313,1317,1324,1326,1328,1330,1335,1339,1342,1348,1352,1355,1359,1362,1364,1367,1371,1373,1375,1377,1380,1385,1391,1394,1397,1402,1405,1407,1411,1415,1418,1420,1422,1426,1430,1434,1437,1442,1445,1448,1453,1457,1459,1462,1464,1466,1469,1471,1474,1476,1479,1482,1485,1487,1492,1494,1498,1501,1505,1508,1511,1517,1521,1526,1529,1533,1541,1547,1552,1558,1563,1568,1571,1573,1577,1580,1587,1591,1597,1602,1607,1611,1617,1619,1625,1627,1630,1635,1639,1641,1643,1647,1651,1656,1659,1663,1670,1673,1676,1680,1685,1690,1694,1699,1701,1704,1708,1713,1715,1718,1722,1724,1728,1734,1737,1742,1746,1749,1753,1756,1761,1765,1768,1772,1775,1778,1782,1788,1793,1799,1805,1813,1817,1823,1829,1836,1843,1849,1853],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":42,"open":17,"high":17,"low":17,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",0.52,3.21,623.385798,89,16.7084,{"date":49,"open":50,"high":51,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",16,16.2,-0.43,-2.59,1760.407191,202,16.3372,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",15.5281,16.92,15.085,16.63,0.69,4.33,5274.300928,322,16.0276,{"date":69,"open":70,"high":71,"low":72,"close":71,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",15.4142,15.94,15.1,-0.27,-1.67,2368.254586,250,15.8078,{"date":79,"open":80,"high":81,"low":80,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-25",15.91,16.65,16.21,0.47,2.99,2197.71339,158,16.3615,{"date":89,"open":90,"high":91,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",15.15,15.74,1.38,9.61,1855.246074,146,15.7415,{"date":98,"open":99,"high":100,"low":101,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",15.65,16.085,14.36,-1.53,-9.63,15920.3162,496,15.5309,{"date":108,"open":109,"high":110,"low":109,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",15.345,15.99,15.89,0.35,2.25,11183.779813,274,15.8088,{"date":118,"open":119,"high":120,"low":121,"close":120,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",15.53,15.54,15.49,-0.01,-0.06,11171.560489,754,15.5126,{"date":128,"open":129,"high":129,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",16.29,15.55,-1.11,-6.66,11172.3162,173,15.663,{"date":137,"open":138,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",16.755,16.34,16.66,0.79,4.98,3662.740067,269,16.622,{"date":147,"open":148,"high":149,"low":120,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",15.895,16.95,15.87,-0.2,-1.24,20365.171913,523,16.1058,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":122,"percent_change":123,"volume":159,"transactions":160,"vwap":161},"2026-09-15",16.07,1463.759698,236,16.0625,{"date":163,"open":164,"high":164,"low":164,"close":164,"change":165,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-14",16.08,0,584,87,16.1264,{"date":170,"open":164,"high":164,"low":164,"close":164,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-11",0.33,2.1,680.535008,68,16.0399,{"date":177,"open":121,"high":178,"low":121,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-10",15.75,0.23,1.48,1031.294046,99,15.7572,{"date":185,"open":121,"high":186,"low":121,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-09",15.52,0.59,3.95,1906.802606,170,15.6406,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-08",15.5,16.25,14.93,-0.67,-4.29,17235.055978,328,15.5186,{"date":203,"open":204,"high":205,"low":121,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-04",16.56,16.98,15.6,-1.16,-6.92,4090.028005,229,16.1498,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-03",16.1,16.8,15.795,16.76,0.81,5.08,7143.3162,273,16.3441,{"date":224,"open":225,"high":214,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-02",15.03,15.95,0.9,5.98,2045.81,271,15.88,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":171,"volume":236,"transactions":55,"vwap":237},"2026-09-01",15.05,0.05,722.3162,15.3264,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":165,"percent_change":165,"volume":241,"transactions":242,"vwap":243},"2026-08-31",15,925.432046,92,15.1166,{"date":245,"open":240,"high":240,"low":240,"close":240,"change":165,"percent_change":165,"volume":246,"transactions":247,"vwap":248},"2026-08-28",967.3162,110,15.0468,{"date":250,"open":72,"high":251,"low":240,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-27",15.35,0.03,0.2,3285.3162,113,15.2754,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-26",14.97,-0.36,-2.35,718.3162,96,15.106,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-25",15.38,15.57,15.33,-0.05,-0.33,756.432046,120,15.363,{"date":276,"open":267,"high":267,"low":267,"close":267,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-24",0.17,1.12,680.3522,117,15.2567,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-21",15.29,15.21,-0.02,-0.13,899.3162,128,15.1959,{"date":292,"open":293,"high":80,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-20",15.42,15.23,-0.41,-2.62,2863,242,15.6154,{"date":301,"open":302,"high":231,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-19",14.95,15.64,0.73,4.9,3807.005564,233,15.5016,{"date":310,"open":311,"high":302,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-18",14.54,14.5,14.91,0.36,2.47,2468.566983,372,14.7678,{"date":320,"open":234,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-17",15.9,14.55,-0.45,-3,27785.1901,1624,15.4133,{"date":329,"open":240,"high":240,"low":240,"close":240,"change":330,"percent_change":331,"volume":332,"transactions":144,"vwap":333},"2026-08-14",-0.26,-1.7,1437.987,15.4119,{"date":335,"open":336,"high":284,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-13",14.8,14.7,15.26,0.24,1.6,14263.048007,1495,14.9013,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":221,"vwap":350},"2026-08-12",15.02,-0.19,-1.25,1593.895504,15.0343,{"date":352,"open":353,"high":303,"low":354,"close":285,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-11",15.2,15.17,0.14,0.93,3014.274934,305,15.3649,{"date":361,"open":362,"high":284,"low":234,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-10",15.25,15.07,-0.29,-1.89,3980,239,15.1926,{"date":370,"open":240,"high":371,"low":240,"close":372,"change":373,"percent_change":315,"volume":374,"transactions":280,"vwap":375},"2026-08-07",15.59,15.36,0.37,1527.218808,15.3561,{"date":377,"open":378,"high":293,"low":379,"close":379,"change":165,"percent_change":165,"volume":380,"transactions":381,"vwap":382},"2026-08-06",15.39,14.99,16568,904,15.3251,{"date":384,"open":206,"high":385,"low":379,"close":379,"change":386,"percent_change":387,"volume":388,"transactions":200,"vwap":389},"2026-08-05",15.81,-0.55,-3.54,6633.790886,15.3819,{"date":391,"open":371,"high":215,"low":392,"close":120,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-04",15.34,-0.12,-0.77,18770.6592,1631,15.8926,{"date":399,"open":321,"high":400,"low":268,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-03",16.01,15.66,0.44,2.89,12059,551,15.7883,{"date":408,"open":409,"high":150,"low":410,"close":411,"change":179,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-31",14.87,14.62,15.22,1.53,52931.980076,1654,15.4162,{"date":417,"open":418,"high":419,"low":379,"close":379,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-30",15.365,15.48,0.3,2.04,9089.440368,601,15.2032,{"date":426,"open":240,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-29",15.16,14.015,14.69,-0.22,-1.48,13463,346,14.5627,{"date":436,"open":240,"high":338,"low":313,"close":313,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-28",-0.09,-0.6,6543.326797,402,15.1269,{"date":443,"open":444,"high":362,"low":240,"close":240,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-27",15.08,0.21,1.42,2599.761669,176,15.0748,{"date":451,"open":452,"high":453,"low":322,"close":454,"change":235,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-24",14.96,15.3,14.79,0.34,26857,901,14.9363,{"date":460,"open":337,"high":109,"low":337,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-23",14.74,0.04,0.27,11779.082834,645,14.9788,{"date":468,"open":469,"high":469,"low":337,"close":337,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-22",15.37,-0.53,-3.48,14103,536,14.9242,{"date":476,"open":477,"high":478,"low":479,"close":294,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-21",15.46,15.8,14.49,-0.34,-2.18,18496.532552,654,15.2712,{"date":486,"open":15,"high":487,"low":251,"close":268,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-20",16.41,-0.31,-1.95,33834.130717,1635,15.9997,{"date":494,"open":495,"high":495,"low":496,"close":231,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":231},"2026-07-17",17.01,15.86,-1.49,-8.58,11700,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-07-16",18.68,17.37,-1,-5.44,10800,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":511},"2026-07-15",19.049999,19.08,18.37,0.22,1.21,3200,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":518},"2026-07-14",19.32,18.15,-1.3,-6.68,18500,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-07-13",20.41,19.45,-1.33,-6.4,5900,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-07-10",21.81,21.91,20.71,20.78,-0.72,-3.35,27800,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":171,"volume":545,"transactions":9,"vwap":543},"2026-07-09",21.6,22.08,21.23,21.5,0.07,90600,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-08",21.059999,21.47,21.43,0.68,3.28,12200,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-07",20.69,20.85,20.75,0.06,0.29,3400,{"date":563,"open":564,"high":565,"low":556,"close":556,"change":470,"percent_change":566,"volume":567,"transactions":9,"vwap":556},"2026-07-06",21,21.61,-2.5,10100,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-02",21.48,21.14,21.22,-0.21,-0.98,3100,{"date":577,"open":578,"high":578,"low":579,"close":550,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":550},"2026-07-01",22.5,20.94,-0.84,-3.77,13400,{"date":584,"open":585,"high":33,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-06-30",23.55,22.26,22.27,-1.17,-4.99,26000,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":594},"2026-06-29",20.83,23.44,20.25,1.94,9.02,54300,{"date":600,"open":601,"high":543,"low":269,"close":543,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":543},"2026-06-26",16.11,5.47,34.12,136900,{"date":606,"open":607,"high":607,"low":50,"close":608,"change":544,"percent_change":402,"volume":609,"transactions":9,"vwap":608},"2026-06-25",16.13,16.030001,1400,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":431,"volume":616,"transactions":9,"vwap":614},"2026-06-24",15.82,16.96,15.96,-0.24,5600,{"date":618,"open":619,"high":619,"low":51,"close":51,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":51},"2026-06-23",16.4,-0.04,-0.25,1100,{"date":624,"open":625,"high":626,"low":303,"close":626,"change":339,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-22",15.98,16.24,1.5,50200,{"date":630,"open":631,"high":50,"low":632,"close":50,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":50},"2026-06-18",15.09,14.76,1.13,7.6,8900,{"date":637,"open":638,"high":409,"low":638,"close":409,"change":639,"percent_change":504,"volume":640,"transactions":9,"vwap":409},"2026-06-17",14.85,-0.15,1200,{"date":642,"open":337,"high":346,"low":337,"close":346,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":346},"2026-06-16",0.38,2.6,2100,{"date":647,"open":259,"high":379,"low":648,"close":648,"change":73,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-15",14.64,-1.81,3600,{"date":652,"open":72,"high":72,"low":337,"close":313,"change":271,"percent_change":653,"volume":654,"transactions":9,"vwap":313},"2026-06-12",-2.17,10600,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":151,"volume":661,"transactions":9,"vwap":659},"2026-06-11",15.43,14.67,15.24,-0.03,4400,{"date":663,"open":194,"high":194,"low":259,"close":664,"change":463,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-06-10",15.27,1.8,10200,{"date":668,"open":669,"high":194,"low":670,"close":240,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":240},"2026-06-09",14.83,14.71,0.8,5.63,14800,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-08",14.02,14.9,13.44,14.2,0.39,2.82,47300,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":31,"transactions":9,"vwap":686},"2026-06-05",14.24,13.81,-0.59,-4.1,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":330,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-04",14.58,14.75,14.4,-1.77,4200,{"date":697,"open":240,"high":240,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-03",14.66,-0.62,-4.06,2800,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":575,"transactions":9,"vwap":706},"2026-06-02",14.92,15.56,15.28,0.25,1.66,{"date":710,"open":657,"high":657,"low":225,"close":225,"change":252,"percent_change":253,"volume":711,"transactions":9,"vwap":225},"2026-06-01",1300,{"date":713,"open":240,"high":714,"low":240,"close":240,"change":235,"percent_change":171,"volume":715,"transactions":9,"vwap":240},"2026-05-29",15.47,1500,{"date":717,"open":427,"high":427,"low":685,"close":302,"change":480,"percent_change":718,"volume":719,"transactions":9,"vwap":302},"2026-05-28",-2.22,8800,{"date":721,"open":363,"high":303,"low":363,"close":284,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":284},"2026-05-27",-1.41,-8.44,5000,{"date":726,"open":225,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-26",18.1,14.88,16.7,2.65,18.86,65400,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":287,"percent_change":737,"volume":640,"transactions":9,"vwap":736},"2026-05-22",14.48,14.05,-0.92,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-05-21",13.77,14.89,13.7,14.18,0.19,1.36,8700,{"date":748,"open":742,"high":749,"low":742,"close":749,"change":560,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-05-20",13.99,2.12,1900,{"date":753,"open":754,"high":755,"low":754,"close":742,"change":151,"percent_change":756,"volume":757,"transactions":9,"vwap":742},"2026-05-19",13.66,13.8,-1.44,2000,{"date":759,"open":760,"high":749,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-18",13.24,13.1,13.9,0.64,4.83,4700,{"date":767,"open":761,"high":768,"low":761,"close":769,"change":355,"percent_change":770,"volume":751,"transactions":9,"vwap":769},"2026-05-15",13.84,13.26,1.07,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":63,"volume":777,"transactions":9,"vwap":775},"2026-05-14",12.92,13.2,13.12,0.09,2900,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":123,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-13",13.5,13.01,13.03,-0.46,1600,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-12",12.42,13.34,13.09,-0.85,-6.1,4900,{"date":794,"open":788,"high":795,"low":788,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-11",13.94,0.13,0.94,3000,{"date":800,"open":801,"high":686,"low":801,"close":686,"change":420,"percent_change":802,"volume":803,"transactions":9,"vwap":686},"2026-05-08",13.45,2.22,900,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-07",13.55,13.25,13.51,-0.1,-0.73,2500,{"date":813,"open":814,"high":815,"low":814,"close":814,"change":165,"percent_change":165,"volume":816,"transactions":9,"vwap":814},"2026-05-06",13.61,14,3500,{"date":818,"open":819,"high":820,"low":821,"close":814,"change":347,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-05-05",13.65,14.03,13.35,-1.38,5700,{"date":825,"open":693,"high":693,"low":819,"close":755,"change":394,"percent_change":826,"volume":827,"transactions":9,"vwap":755},"2026-05-04",-5.28,3900,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-01",14.25,14.57,0.41,2.9,500,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":832,"percent_change":838,"volume":711,"transactions":9,"vwap":837},"2026-04-30",14.16,2.98,{"date":840,"open":830,"high":841,"low":842,"close":842,"change":535,"percent_change":843,"volume":616,"transactions":9,"vwap":842},"2026-04-29",14.3,13.75,-4.98,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":165,"percent_change":165,"volume":848,"transactions":9,"vwap":847},"2026-04-28",14.43,14.47,600,{"date":850,"open":851,"high":851,"low":841,"close":847,"change":660,"percent_change":573,"volume":609,"transactions":9,"vwap":847},"2026-04-27",14.68,{"date":853,"open":312,"high":312,"low":312,"close":312,"change":165,"percent_change":165,"volume":854,"transactions":9,"vwap":312},"2026-04-24",400,{"date":856,"open":857,"high":392,"low":857,"close":312,"change":796,"percent_change":227,"volume":858,"transactions":9,"vwap":312},"2026-04-23",14.45,700,{"date":860,"open":830,"high":861,"low":830,"close":861,"change":862,"percent_change":863,"volume":31,"transactions":9,"vwap":861},"2026-04-22",14.37,-0.11,-0.76,{"date":865,"open":735,"high":735,"low":735,"close":735,"change":866,"percent_change":219,"volume":834,"transactions":9,"vwap":735},"2026-04-21",0.7,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":260,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-04-20",14.6,13.05,13.78,-2.55,15900,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":31,"transactions":9,"vwap":876},"2026-04-17",14.14,0.08,0.57,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":834,"transactions":9,"vwap":881},"2026-04-16",14.06,-0.18,-1.26,{"date":885,"open":886,"high":887,"low":888,"close":685,"change":235,"percent_change":112,"volume":765,"transactions":9,"vwap":685},"2026-04-15",14.19,14.38,14.01,{"date":890,"open":815,"high":886,"low":815,"close":886,"change":891,"percent_change":892,"volume":640,"transactions":9,"vwap":886},"2026-04-14",0.18,1.28,{"date":894,"open":895,"high":888,"low":895,"close":888,"change":437,"percent_change":896,"volume":622,"transactions":9,"vwap":888},"2026-04-13",13.73,-0.64,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":580,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-10",14.35,14.1,-5.62,2200,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":615,"percent_change":906,"volume":858,"transactions":9,"vwap":905},"2026-04-09",14.94,-1.58,{"date":908,"open":706,"high":231,"low":909,"close":910,"change":455,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-08",14.31,15.18,2.29,5200,{"date":914,"open":915,"high":427,"low":915,"close":916,"change":463,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-07",14.15,14.84,1.85,6400,{"date":920,"open":921,"high":921,"low":831,"close":831,"change":639,"percent_change":922,"volume":858,"transactions":9,"vwap":831},"2026-04-06",14.61,-1.02,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":848,"transactions":9,"vwap":925},"2026-04-02",14.72,-0.49,-3.22,{"date":929,"open":453,"high":453,"low":285,"close":285,"change":615,"percent_change":930,"volume":609,"transactions":9,"vwap":285},"2026-04-01",-1.55,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":277,"percent_change":934,"volume":858,"transactions":9,"vwap":933},"2026-03-31",15.45,1.11,{"date":936,"open":706,"high":706,"low":706,"close":706,"change":165,"percent_change":165,"volume":803,"transactions":9,"vwap":706},"2026-03-30",{"date":938,"open":939,"high":940,"low":939,"close":706,"change":165,"percent_change":165,"volume":765,"transactions":9,"vwap":706},"2026-03-27",15.06,15.62,{"date":942,"open":336,"high":706,"low":336,"close":706,"change":394,"percent_change":943,"volume":944,"transactions":9,"vwap":706},"2026-03-26",-4.8,300,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":83,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-03-25",15.83,16.049999,3.02,800,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":18,"percent_change":955,"volume":622,"transactions":9,"vwap":954},"2026-03-24",16.040001,15.58,-4.18,{"date":957,"open":933,"high":958,"low":933,"close":958,"change":770,"percent_change":959,"volume":622,"transactions":9,"vwap":958},"2026-03-23",16.26,7.04,{"date":961,"open":90,"high":608,"low":962,"close":963,"change":796,"percent_change":964,"volume":521,"transactions":9,"vwap":963},"2026-03-20",14.56,15.19,0.86,{"date":966,"open":379,"high":939,"low":846,"close":939,"change":967,"percent_change":544,"volume":968,"transactions":9,"vwap":939},"2026-03-19",0.01,4300,{"date":970,"open":234,"high":234,"low":234,"close":234,"change":364,"percent_change":365,"volume":640,"transactions":9,"vwap":234},"2026-03-18",{"date":972,"open":409,"high":392,"low":409,"close":392,"change":891,"percent_change":973,"volume":711,"transactions":9,"vwap":392},"2026-03-17",1.19,{"date":975,"open":976,"high":659,"low":976,"close":427,"change":122,"percent_change":977,"volume":784,"transactions":9,"vwap":427},"2026-03-16",14.42,-0.07,{"date":979,"open":933,"high":933,"low":302,"close":354,"change":980,"percent_change":649,"volume":616,"transactions":9,"vwap":354},"2026-03-13",-0.28,{"date":982,"open":50,"high":983,"low":240,"close":933,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":933},"2026-03-12",17.049999,-0.78,-4.81,2600,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":261,"volume":950,"transactions":9,"vwap":991},"2026-03-11",16.43,16.45,16.23,-0.39,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":18,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-10",17.13,16.5,16.62,-3.93,3700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":253,"percent_change":1004,"volume":695,"transactions":9,"vwap":1003},"2026-03-09",17.1,17.3,1.17,{"date":1006,"open":1002,"high":1007,"low":1002,"close":1002,"change":165,"percent_change":165,"volume":1008,"transactions":9,"vwap":1002},"2026-03-06",17.61,7600,{"date":1010,"open":1011,"high":1011,"low":1002,"close":1002,"change":1012,"percent_change":1013,"volume":858,"transactions":9,"vwap":1002},"2026-03-05",17.29,-0.54,-3.06,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":757,"transactions":9,"vwap":1017},"2026-03-04",17.16,17.64,17.11,0.54,3.16,{"date":1022,"open":1023,"high":995,"low":1002,"close":1002,"change":573,"percent_change":1024,"volume":650,"transactions":9,"vwap":1002},"2026-03-03",17.12,-1.21,{"date":1026,"open":1027,"high":1028,"low":1023,"close":1029,"change":445,"percent_change":1030,"volume":999,"transactions":9,"vwap":1029},"2026-03-02",17.24,17.7,17.31,1.23,{"date":1032,"open":995,"high":1033,"low":1002,"close":1002,"change":323,"percent_change":1034,"volume":784,"transactions":9,"vwap":1002},"2026-02-27",17.35,-2.56,{"date":1036,"open":1037,"high":1038,"low":1003,"close":1039,"change":620,"percent_change":1040,"volume":661,"transactions":9,"vwap":1039},"2026-02-26",17.44,17.83,17.55,-0.23,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":253,"percent_change":24,"volume":1047,"transactions":9,"vwap":1046},"2026-02-25",17.63,17.95,17.2,17.59,16700,{"date":1049,"open":1002,"high":1050,"low":1002,"close":1050,"change":560,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-02-24",17.39,1.7,6000,{"date":1054,"open":995,"high":995,"low":1002,"close":1002,"change":151,"percent_change":207,"volume":645,"transactions":9,"vwap":1002},"2026-02-23",{"date":1056,"open":1002,"high":1057,"low":1002,"close":1003,"change":253,"percent_change":1004,"volume":622,"transactions":9,"vwap":1003},"2026-02-20",17.65,{"date":1059,"open":1002,"high":1002,"low":1002,"close":1002,"change":270,"percent_change":364,"volume":31,"transactions":9,"vwap":1002},"2026-02-19",{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":165,"percent_change":165,"volume":803,"transactions":9,"vwap":1062},"2026-02-18",17.15,{"date":1064,"open":1045,"high":1065,"low":1062,"close":1062,"change":165,"percent_change":165,"volume":757,"transactions":9,"vwap":1062},"2026-02-17",18,{"date":1067,"open":1062,"high":1062,"low":1062,"close":1062,"change":438,"percent_change":1068,"volume":834,"transactions":9,"vwap":1062},"2026-02-13",-3.38,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":165,"percent_change":165,"volume":834,"transactions":9,"vwap":1072},"2026-02-12",17.5,17.75,{"date":1074,"open":1065,"high":1065,"low":1072,"close":1072,"change":707,"percent_change":1075,"volume":31,"transactions":9,"vwap":1072},"2026-02-11",1.43,{"date":1077,"open":1071,"high":1071,"low":1071,"close":1071,"change":165,"percent_change":165,"volume":622,"transactions":9,"vwap":1071},"2026-02-10",{"date":1079,"open":1071,"high":1071,"low":1071,"close":1071,"change":165,"percent_change":165,"volume":834,"transactions":9,"vwap":1071},"2026-02-09",{"date":1081,"open":503,"high":1071,"low":503,"close":1071,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1071},"2026-02-06",0.11,0.63,1700,{"date":1086,"open":1050,"high":1050,"low":1003,"close":1050,"change":1087,"percent_change":1088,"volume":711,"transactions":9,"vwap":1050},"2026-02-05",-0.47,-2.63,{"date":1090,"open":1091,"high":1091,"low":1002,"close":1092,"change":660,"percent_change":1093,"volume":622,"transactions":9,"vwap":1092},"2026-02-04",18.12,17.86,-0.17,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1082,"volume":944,"transactions":9,"vwap":1096},"2026-02-03",17.89,0.02,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":763,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-02",18.45,20,17.25,17.87,3.71,10500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":765,"transactions":9,"vwap":1111},"2026-01-30",18.030001,18.55,17.21,17.23,-0.63,-3.53,{"date":1115,"open":1057,"high":1116,"low":1057,"close":1092,"change":1117,"percent_change":1118,"volume":575,"transactions":9,"vwap":1092},"2026-01-29",18.14,0.76,4.44,{"date":1120,"open":601,"high":1002,"low":601,"close":1002,"change":165,"percent_change":165,"volume":1121,"transactions":9,"vwap":1002},"2026-01-28",1800,{"date":1123,"open":400,"high":1002,"low":400,"close":1002,"change":253,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1002},"2026-01-27",1.18,5800,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":339,"percent_change":1129,"volume":854,"transactions":9,"vwap":1128},"2026-01-26",16.9,1.44,{"date":1131,"open":140,"high":140,"low":140,"close":140,"change":926,"percent_change":1132,"volume":848,"transactions":9,"vwap":140},"2026-01-23",-2.86,{"date":1134,"open":1045,"high":1045,"low":140,"close":1062,"change":430,"percent_change":1135,"volume":858,"transactions":9,"vwap":1062},"2026-01-22",-1.27,{"date":1137,"open":503,"high":503,"low":503,"close":503,"change":1138,"percent_change":1139,"volume":950,"transactions":9,"vwap":503},"2026-01-21",1.14,7.02,{"date":1141,"open":1142,"high":995,"low":991,"close":991,"change":165,"percent_change":165,"volume":711,"transactions":9,"vwap":991},"2026-01-20",16.53,{"date":1144,"open":991,"high":991,"low":1145,"close":991,"change":437,"percent_change":386,"volume":31,"transactions":9,"vwap":991},"2026-01-16",15.92,{"date":1147,"open":619,"high":619,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":31,"transactions":9,"vwap":1148},"2026-01-15",16.32,0.4,2.51,{"date":1152,"open":1153,"high":1153,"low":1145,"close":1145,"change":165,"percent_change":165,"volume":803,"transactions":9,"vwap":1145},"2026-01-14",16.39,{"date":1155,"open":214,"high":214,"low":1145,"close":1145,"change":1156,"percent_change":1157,"volume":950,"transactions":9,"vwap":1145},"2026-01-13",-0.14,-0.87,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":512,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-01-12",16.059999,1.39,200,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":165,"percent_change":165,"volume":784,"transactions":9,"vwap":1166},"2026-01-09",16.12,15.84,{"date":1168,"open":1169,"high":1170,"low":99,"close":1166,"change":1171,"percent_change":1172,"volume":654,"transactions":9,"vwap":1166},"2026-01-08",15.76,16.68,0.15,0.96,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":858,"transactions":9,"vwap":1175},"2026-01-07",15.69,-0.52,-3.21,{"date":1179,"open":1180,"high":729,"low":1160,"close":82,"change":891,"percent_change":278,"volume":968,"transactions":9,"vwap":82},"2026-01-06",16.09,{"date":1182,"open":1148,"high":1148,"low":608,"close":608,"change":573,"percent_change":1183,"volume":803,"transactions":9,"vwap":608},"2026-01-05",-1.29,{"date":1185,"open":1186,"high":1187,"low":626,"close":626,"change":891,"percent_change":278,"volume":784,"transactions":9,"vwap":626},"2026-01-02",16.28,16.3,{"date":1189,"open":50,"high":1190,"low":50,"close":1160,"change":122,"percent_change":123,"volume":1084,"transactions":9,"vwap":1160},"2025-12-31",16.49,{"date":1192,"open":997,"high":1193,"low":1145,"close":158,"change":1112,"percent_change":581,"volume":986,"transactions":9,"vwap":158},"2025-12-30",16.69,{"date":1195,"open":129,"high":729,"low":50,"close":729,"change":1196,"percent_change":1197,"volume":622,"transactions":9,"vwap":729},"2025-12-29",0.72,4.51,{"date":1199,"open":625,"high":625,"low":625,"close":625,"change":165,"percent_change":165,"volume":165,"transactions":9,"vwap":625},"2025-12-26",{"date":1201,"open":625,"high":625,"low":625,"close":625,"change":165,"percent_change":165,"volume":854,"transactions":9,"vwap":625},"2025-12-24",{"date":1203,"open":625,"high":625,"low":625,"close":625,"change":73,"percent_change":1204,"volume":858,"transactions":9,"vwap":625},"2025-12-23",-1.66,{"date":1206,"open":601,"high":195,"low":601,"close":195,"change":165,"percent_change":165,"volume":31,"transactions":9,"vwap":195},"2025-12-22",{"date":1208,"open":1186,"high":1186,"low":195,"close":195,"change":286,"percent_change":393,"volume":1209,"transactions":9,"vwap":195},"2025-12-19",2300,{"date":1211,"open":1212,"high":1212,"low":933,"close":1213,"change":862,"percent_change":197,"volume":645,"transactions":9,"vwap":1213},"2025-12-18",16.6,16.27,{"date":1215,"open":50,"high":1216,"low":50,"close":1216,"change":1217,"percent_change":1218,"volume":711,"transactions":9,"vwap":1216},"2025-12-17",16.38,0.12,0.74,{"date":1220,"open":1221,"high":958,"low":419,"close":958,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":958},"2025-12-16",15.77,0.16,0.99,4600,{"date":1226,"open":71,"high":996,"low":71,"close":214,"change":671,"percent_change":1227,"volume":1228,"transactions":9,"vwap":214},"2025-12-15",5.23,2400,{"date":1230,"open":453,"high":453,"low":453,"close":453,"change":1176,"percent_change":1231,"volume":848,"transactions":9,"vwap":453},"2025-12-12",-3.29,{"date":1233,"open":284,"high":612,"low":284,"close":612,"change":1234,"percent_change":1235,"volume":784,"transactions":9,"vwap":612},"2025-12-11",0.56,3.67,{"date":1237,"open":338,"high":338,"low":338,"close":338,"change":977,"percent_change":783,"volume":1084,"transactions":9,"vwap":338},"2025-12-10",{"date":1239,"open":269,"high":269,"low":269,"close":269,"change":165,"percent_change":165,"volume":711,"transactions":9,"vwap":269},"2025-12-09",{"date":1241,"open":269,"high":269,"low":269,"close":269,"change":165,"percent_change":165,"volume":165,"transactions":9,"vwap":269},"2025-12-08",{"date":1243,"open":269,"high":269,"low":269,"close":269,"change":151,"percent_change":1183,"volume":848,"transactions":9,"vwap":269},"2025-12-05",{"date":1245,"open":119,"high":119,"low":119,"close":119,"change":323,"percent_change":1246,"volume":834,"transactions":9,"vwap":119},"2025-12-04",-2.82,{"date":1248,"open":240,"high":625,"low":240,"close":625,"change":763,"percent_change":1249,"volume":711,"transactions":9,"vwap":625},"2025-12-03",4.17,{"date":1251,"open":392,"high":392,"low":392,"close":392,"change":1252,"percent_change":1253,"volume":848,"transactions":9,"vwap":392},"2025-12-02",-0.4,-2.54,{"date":1255,"open":729,"high":729,"low":91,"close":91,"change":165,"percent_change":165,"volume":950,"transactions":9,"vwap":91},"2025-12-01",{"date":1257,"open":91,"high":91,"low":91,"close":91,"change":1019,"percent_change":1258,"volume":944,"transactions":9,"vwap":91},"2025-11-28",3.55,{"date":1260,"open":353,"high":353,"low":353,"close":353,"change":1261,"percent_change":1262,"volume":31,"transactions":9,"vwap":353},"2025-11-26",-0.5,-3.18,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":803,"transactions":9,"vwap":1265},"2025-11-25",15.7,0.31,2.01,{"date":1269,"open":378,"high":378,"low":378,"close":378,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":378},"2025-11-24",-0.81,-5,3800,{"date":1274,"open":1275,"high":51,"low":631,"close":51,"change":1276,"percent_change":1277,"volume":751,"transactions":9,"vwap":51},"2025-11-21",15.32,1.25,8.36,{"date":1279,"open":240,"high":240,"low":302,"close":302,"change":270,"percent_change":271,"volume":902,"transactions":9,"vwap":302},"2025-11-20",{"date":1281,"open":240,"high":240,"low":240,"close":240,"change":386,"percent_change":387,"volume":858,"transactions":9,"vwap":240},"2025-11-19",{"date":1283,"open":444,"high":130,"low":240,"close":130,"change":1284,"percent_change":838,"volume":751,"transactions":9,"vwap":130},"2025-11-18",0.45,{"date":1286,"open":72,"high":664,"low":939,"close":72,"change":197,"percent_change":1287,"volume":1288,"transactions":9,"vwap":72},"2025-11-17",-4.25,9700,{"date":1290,"open":234,"high":1221,"low":234,"close":1221,"change":123,"percent_change":1291,"volume":31,"transactions":9,"vwap":1221},"2025-11-14",-0.38,{"date":1293,"open":1294,"high":947,"low":1294,"close":947,"change":1295,"percent_change":504,"volume":848,"transactions":9,"vwap":947},"2025-11-13",15.73,-0.16,{"date":1297,"open":1160,"high":1298,"low":91,"close":110,"change":1299,"percent_change":1300,"volume":1228,"transactions":9,"vwap":110},"2025-11-12",16.93,-0.58,-3.5,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":834,"transactions":9,"vwap":1304},"2025-11-11",17,16.57,0.32,1.97,{"date":1308,"open":50,"high":1187,"low":50,"close":195,"change":1309,"percent_change":649,"volume":811,"transactions":9,"vwap":195},"2025-11-10",-0.3,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":660,"percent_change":882,"volume":950,"transactions":9,"vwap":1312},"2025-11-07",16.55,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":992,"percent_change":1316,"volume":609,"transactions":9,"vwap":1315},"2025-11-06",16.58,-2.3,{"date":1318,"open":948,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1319},"2025-11-05",16.97,15.68,1.31,8.37,4500,{"date":1325,"open":400,"high":400,"low":401,"close":401,"change":151,"percent_change":883,"volume":803,"transactions":9,"vwap":401},"2025-11-04",{"date":1327,"open":321,"high":321,"low":496,"close":496,"change":1082,"percent_change":866,"volume":858,"transactions":9,"vwap":496},"2025-11-03",{"date":1329,"open":178,"high":178,"low":178,"close":178,"change":252,"percent_change":744,"volume":834,"transactions":9,"vwap":178},"2025-10-31",{"date":1331,"open":178,"high":178,"low":1332,"close":1333,"change":83,"percent_change":1334,"volume":834,"transactions":9,"vwap":1333},"2025-10-30",15.61,15.72,3.08,{"date":1336,"open":362,"high":362,"low":362,"close":362,"change":1337,"percent_change":1338,"volume":31,"transactions":9,"vwap":362},"2025-10-29",-0.48,-3.05,{"date":1340,"open":478,"high":214,"low":1294,"close":1294,"change":1261,"percent_change":1341,"volume":950,"transactions":9,"vwap":1294},"2025-10-28",-3.08,{"date":1343,"open":1344,"high":1345,"low":1344,"close":991,"change":1346,"percent_change":1347,"volume":999,"transactions":9,"vwap":991},"2025-10-27",15.14,16.89,0.82,5.32,{"date":1349,"open":444,"high":1350,"low":444,"close":1350,"change":112,"percent_change":1351,"volume":944,"transactions":9,"vwap":1350},"2025-10-24",15.41,2.32,{"date":1353,"open":939,"high":939,"low":939,"close":939,"change":438,"percent_change":1354,"volume":858,"transactions":9,"vwap":939},"2025-10-23",-3.83,{"date":1356,"open":453,"high":401,"low":453,"close":401,"change":1357,"percent_change":1358,"volume":622,"transactions":9,"vwap":401},"2025-10-22",0.26,1.69,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":122,"percent_change":123,"volume":834,"transactions":9,"vwap":1361},"2025-10-21",15.4,{"date":1363,"open":378,"high":1350,"low":378,"close":1350,"change":660,"percent_change":347,"volume":622,"transactions":9,"vwap":1350},"2025-10-20",{"date":1365,"open":1366,"high":1366,"low":1361,"close":1366,"change":1305,"percent_change":750,"volume":803,"transactions":9,"vwap":1366},"2025-10-17",15.44,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":165,"percent_change":165,"volume":858,"transactions":9,"vwap":1370},"2025-10-16",15.51,15.12,{"date":1372,"open":1370,"high":1370,"low":1370,"close":1370,"change":1093,"percent_change":131,"volume":854,"transactions":9,"vwap":1370},"2025-10-15",{"date":1374,"open":706,"high":293,"low":353,"close":284,"change":615,"percent_change":930,"volume":609,"transactions":9,"vwap":284},"2025-10-14",{"date":1376,"open":1332,"high":1332,"low":322,"close":119,"change":1266,"percent_change":421,"volume":1209,"transactions":9,"vwap":119},"2025-10-13",{"date":1378,"open":1175,"high":1175,"low":411,"close":411,"change":810,"percent_change":1379,"volume":711,"transactions":9,"vwap":411},"2025-10-10",-4.58,{"date":1381,"open":1382,"high":1382,"low":226,"close":226,"change":1383,"percent_change":1384,"volume":854,"transactions":9,"vwap":226},"2025-10-09",16.17,-0.9,-5.34,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":514,"transactions":9,"vwap":1388},"2025-10-08",15.63,16.85,1.1,6.98,{"date":1392,"open":178,"high":178,"low":178,"close":178,"change":687,"percent_change":1393,"volume":944,"transactions":9,"vwap":178},"2025-10-07",-3.61,{"date":1395,"open":139,"high":139,"low":139,"close":139,"change":633,"percent_change":1396,"volume":609,"transactions":9,"vwap":139},"2025-10-06",7.43,{"date":1398,"open":1399,"high":1399,"low":285,"close":285,"change":1400,"percent_change":1401,"volume":834,"transactions":9,"vwap":285},"2025-10-03",16.18,-0.75,-4.7,{"date":1403,"open":996,"high":996,"low":353,"close":614,"change":1291,"percent_change":1404,"volume":1228,"transactions":9,"vwap":614},"2025-10-02",-2.33,{"date":1406,"open":139,"high":139,"low":139,"close":139,"change":992,"percent_change":1404,"volume":944,"transactions":9,"vwap":139},"2025-10-01",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":866,"percent_change":1410,"volume":834,"transactions":9,"vwap":1409},"2025-09-30",16.73,4.37,{"date":1412,"open":608,"high":608,"low":608,"close":608,"change":1413,"percent_change":1414,"volume":848,"transactions":9,"vwap":608},"2025-09-29",-0.44,-2.67,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":462,"percent_change":339,"volume":858,"transactions":9,"vwap":1417},"2025-09-26",16.47,{"date":1419,"open":989,"high":989,"low":989,"close":989,"change":165,"percent_change":165,"volume":834,"transactions":9,"vwap":989},"2025-09-25",{"date":1421,"open":989,"high":989,"low":989,"close":989,"change":165,"percent_change":165,"volume":854,"transactions":9,"vwap":989},"2025-09-24",{"date":1423,"open":1424,"high":1424,"low":989,"close":989,"change":1425,"percent_change":536,"volume":31,"transactions":9,"vwap":989},"2025-09-23",16.79,-0.57,{"date":1427,"open":1303,"high":1303,"low":1303,"close":1303,"change":1428,"percent_change":1429,"volume":640,"transactions":9,"vwap":1303},"2025-09-22",0.58,3.53,{"date":1431,"open":1424,"high":1424,"low":1432,"close":1432,"change":1309,"percent_change":1433,"volume":999,"transactions":9,"vwap":1432},"2025-09-19",16.42,-1.79,{"date":1435,"open":17,"high":17,"low":17,"close":17,"change":1234,"percent_change":1436,"volume":622,"transactions":9,"vwap":17},"2025-09-18",3.47,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":73,"percent_change":1441,"volume":622,"transactions":9,"vwap":1440},"2025-09-17",16.44,16.16,-1.64,{"date":1443,"open":614,"high":1303,"low":614,"close":989,"change":430,"percent_change":1444,"volume":784,"transactions":9,"vwap":989},"2025-09-16",-1.32,{"date":1446,"open":1399,"high":729,"low":1399,"close":81,"change":671,"percent_change":1447,"volume":798,"transactions":9,"vwap":81},"2025-09-15",5.05,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":784,"transactions":9,"vwap":1450},"2025-09-12",15.85,-0.95,-5.65,{"date":1454,"open":215,"high":215,"low":215,"close":215,"change":1455,"percent_change":1456,"volume":715,"transactions":9,"vwap":215},"2025-09-11",0.53,3.26,{"date":1458,"open":149,"high":149,"low":1213,"close":1213,"change":463,"percent_change":1358,"volume":609,"transactions":9,"vwap":1213},"2025-09-10",{"date":1460,"open":50,"high":50,"low":50,"close":50,"change":1461,"percent_change":1261,"volume":514,"transactions":9,"vwap":50},"2025-09-09",-0.08,{"date":1463,"open":164,"high":164,"low":164,"close":164,"change":512,"percent_change":1161,"volume":848,"transactions":9,"vwap":164},"2025-09-08",{"date":1465,"open":496,"high":496,"low":496,"close":496,"change":165,"percent_change":165,"volume":622,"transactions":9,"vwap":496},"2025-09-05",{"date":1467,"open":705,"high":496,"low":705,"close":496,"change":560,"percent_change":1468,"volume":31,"transactions":9,"vwap":496},"2025-09-04",1.86,{"date":1470,"open":1148,"high":1148,"low":268,"close":268,"change":1284,"percent_change":838,"volume":968,"transactions":9,"vwap":268},"2025-09-03",{"date":1472,"open":1370,"high":1370,"low":1370,"close":1370,"change":882,"percent_change":1473,"volume":950,"transactions":9,"vwap":1370},"2025-09-02",-1.18,{"date":1475,"open":453,"high":453,"low":453,"close":453,"change":776,"percent_change":187,"volume":834,"transactions":9,"vwap":453},"2025-08-29",{"date":1477,"open":285,"high":285,"low":285,"close":285,"change":430,"percent_change":1478,"volume":711,"transactions":9,"vwap":285},"2025-08-28",-1.43,{"date":1480,"open":657,"high":657,"low":657,"close":657,"change":151,"percent_change":1481,"volume":622,"transactions":9,"vwap":657},"2025-08-27",-1.28,{"date":1483,"open":1387,"high":1387,"low":1387,"close":1387,"change":643,"percent_change":1484,"volume":803,"transactions":9,"vwap":1387},"2025-08-26",2.49,{"date":1486,"open":294,"high":362,"low":294,"close":362,"change":286,"percent_change":287,"volume":848,"transactions":9,"vwap":362},"2025-08-25",{"date":1488,"open":362,"high":1361,"low":363,"close":664,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":664},"2025-08-22",0.84,5.82,8400,{"date":1493,"open":454,"high":454,"low":846,"close":846,"change":660,"percent_change":573,"volume":609,"transactions":9,"vwap":846},"2025-08-21",{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":253,"percent_change":1497,"volume":858,"transactions":9,"vwap":1496},"2025-08-20",14.46,1.4,{"date":1499,"open":900,"high":857,"low":900,"close":1500,"change":1222,"percent_change":633,"volume":834,"transactions":9,"vwap":1500},"2025-08-19",14.26,{"date":1502,"open":1503,"high":379,"low":900,"close":900,"change":1012,"percent_change":1504,"volume":1209,"transactions":9,"vwap":900},"2025-08-18",14.59,-3.69,{"date":1506,"open":698,"high":698,"low":312,"close":648,"change":339,"percent_change":1507,"volume":640,"transactions":9,"vwap":648},"2025-08-15",1.67,{"date":1509,"open":101,"high":925,"low":101,"close":693,"change":621,"percent_change":1510,"volume":757,"transactions":9,"vwap":693},"2025-08-14",-1.71,{"date":1512,"open":1513,"high":1514,"low":837,"close":1514,"change":1515,"percent_change":1516,"volume":575,"transactions":9,"vwap":1514},"2025-08-13",14.17,14.65,0.98,7.17,{"date":1518,"open":1519,"high":900,"low":1519,"close":1520,"change":660,"percent_change":430,"volume":902,"transactions":9,"vwap":1520},"2025-08-12",13,13.67,{"date":1522,"open":1519,"high":762,"low":1523,"close":742,"change":1524,"percent_change":1525,"volume":765,"transactions":9,"vwap":742},"2025-08-11",12.64,0.75,5.79,{"date":1527,"open":780,"high":780,"low":1528,"close":1528,"change":165,"percent_change":165,"volume":1209,"transactions":9,"vwap":1528},"2025-08-08",12.95,{"date":1530,"open":742,"high":742,"low":1531,"close":1528,"change":355,"percent_change":1532,"volume":561,"transactions":9,"vwap":1528},"2025-08-07",12.59,1.09,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":573,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-08-06",13.33,13.46,12.74,12.81,-1.61,6700,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1222,"percent_change":1546,"volume":1121,"transactions":9,"vwap":1545},"2025-08-05",12.7,13.6,13.02,1.24,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1222,"percent_change":1551,"volume":1121,"transactions":9,"vwap":1550},"2025-08-04",13.4,12.86,1.26,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1543,"change":1171,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1543},"2025-08-01",12.6,13.07,1.2,6200,{"date":1559,"open":1528,"high":1560,"low":1561,"close":1561,"change":1252,"percent_change":1562,"volume":695,"transactions":9,"vwap":1561},"2025-07-31",13.52,12.55,-3.09,{"date":1564,"open":780,"high":1565,"low":1528,"close":1528,"change":364,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1528},"2025-07-30",13.92,-2.19,7200,{"date":1569,"open":760,"high":755,"low":760,"close":760,"change":560,"percent_change":1570,"volume":1209,"transactions":9,"vwap":760},"2025-07-29",2.24,{"date":1572,"open":769,"high":769,"low":1528,"close":1528,"change":462,"percent_change":1266,"volume":715,"transactions":9,"vwap":1528},"2025-07-28",{"date":1574,"open":762,"high":887,"low":1575,"close":1576,"change":165,"percent_change":165,"volume":650,"transactions":9,"vwap":1576},"2025-07-25",12.9,12.91,{"date":1578,"open":1579,"high":1579,"low":1576,"close":1576,"change":122,"percent_change":1461,"volume":902,"transactions":9,"vwap":1576},"2025-07-24",13.58,{"date":1581,"open":1582,"high":1583,"low":1584,"close":773,"change":1156,"percent_change":1585,"volume":1586,"transactions":9,"vwap":773},"2025-07-23",13.21,13.43,12.89,-1.07,16800,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":462,"percent_change":1266,"volume":823,"transactions":9,"vwap":1590},"2025-07-22",13.59,13.06,{"date":1592,"open":1593,"high":1594,"low":1543,"close":1545,"change":1595,"percent_change":1596,"volume":575,"transactions":9,"vwap":1545},"2025-07-21",12.79,13.18,0.5,3.99,{"date":1598,"open":1537,"high":1599,"low":1600,"close":1600,"change":123,"percent_change":1337,"volume":1601,"transactions":9,"vwap":1600},"2025-07-18",13.22,12.52,7100,{"date":1603,"open":1549,"high":685,"low":1604,"close":1604,"change":580,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-07-17",12.58,-6.26,12800,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1461,"percent_change":687,"volume":701,"transactions":9,"vwap":1610},"2025-07-16",13.71,13.42,{"date":1612,"open":1613,"high":1614,"low":780,"close":780,"change":1615,"percent_change":1616,"volume":661,"transactions":9,"vwap":780},"2025-07-15",13.96,14.27,-0.65,-4.59,{"date":1618,"open":915,"high":679,"low":1613,"close":915,"change":347,"percent_change":1444,"volume":640,"transactions":9,"vwap":915},"2025-07-14",{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1270,"percent_change":1624,"volume":609,"transactions":9,"vwap":1623},"2025-07-11",14.52,14.21,14.34,-5.35,{"date":1626,"open":90,"high":90,"low":90,"close":90,"change":43,"percent_change":1258,"volume":622,"transactions":9,"vwap":90},"2025-07-10",{"date":1628,"open":909,"high":670,"low":909,"close":1629,"change":1082,"percent_change":1117,"volume":640,"transactions":9,"vwap":1629},"2025-07-09",14.63,{"date":1631,"open":1544,"high":240,"low":1544,"close":1621,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1621},"2025-07-08",1.3,9.83,6900,{"date":1636,"open":1637,"high":1637,"low":1599,"close":1599,"change":883,"percent_change":1638,"volume":724,"transactions":9,"vwap":1599},"2025-07-07",14.23,-8.7,{"date":1640,"open":735,"high":735,"low":735,"close":735,"change":165,"percent_change":165,"volume":1162,"transactions":9,"vwap":735},"2025-07-03",{"date":1642,"open":735,"high":735,"low":735,"close":735,"change":235,"percent_change":112,"volume":31,"transactions":9,"vwap":735},"2025-07-02",{"date":1644,"open":1645,"high":1514,"low":1645,"close":846,"change":1266,"percent_change":1646,"volume":622,"transactions":9,"vwap":846},"2025-07-01",14.12,2.2,{"date":1648,"open":638,"high":1649,"low":1645,"close":1645,"change":364,"percent_change":1650,"volume":1540,"transactions":9,"vwap":1645},"2025-06-30",15.71,-2.01,{"date":1652,"open":194,"high":1320,"low":1653,"close":1653,"change":1615,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-06-27",14.41,-4.32,14500,{"date":1657,"open":857,"high":939,"low":857,"close":939,"change":1234,"percent_change":1658,"volume":834,"transactions":9,"vwap":939},"2025-06-26",3.86,{"date":1660,"open":677,"high":371,"low":312,"close":312,"change":260,"percent_change":1661,"volume":1662,"transactions":9,"vwap":312},"2025-06-25",-2.42,22100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":420,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-06-24",14.81,14.86,14.73,2.06,2700,{"date":1671,"open":925,"high":336,"low":962,"close":962,"change":1672,"percent_change":63,"volume":1084,"transactions":9,"vwap":962},"2025-06-23",0.1,{"date":1674,"open":741,"high":741,"low":900,"close":1496,"change":984,"percent_change":1675,"volume":765,"transactions":9,"vwap":1496},"2025-06-20",-5.12,{"date":1677,"open":921,"high":659,"low":921,"close":659,"change":1678,"percent_change":1679,"volume":803,"transactions":9,"vwap":659},"2025-06-18",0.92,6.42,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":393,"percent_change":1684,"volume":858,"transactions":9,"vwap":1683},"2025-06-17",14.09,14.32,-0.83,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1428,"percent_change":1689,"volume":950,"transactions":9,"vwap":1688},"2025-06-16",14.11,14.44,4.18,{"date":1691,"open":1692,"high":820,"low":1692,"close":1693,"change":977,"percent_change":1261,"volume":31,"transactions":9,"vwap":1693},"2025-06-13",13.85,13.86,{"date":1695,"open":881,"high":915,"low":1696,"close":1697,"change":271,"percent_change":1698,"volume":1121,"transactions":9,"vwap":1697},"2025-06-12",13.82,13.93,-2.31,{"date":1700,"open":830,"high":899,"low":830,"close":1500,"change":165,"percent_change":165,"volume":701,"transactions":9,"vwap":1500},"2025-06-11",{"date":1702,"open":692,"high":692,"low":1500,"close":1500,"change":470,"percent_change":1703,"volume":784,"transactions":9,"vwap":1500},"2025-06-10",-3.58,{"date":1705,"open":469,"high":469,"low":698,"close":454,"change":1706,"percent_change":1707,"volume":784,"transactions":9,"vwap":454},"2025-06-09",-0.51,-3.33,{"date":1709,"open":1710,"high":453,"low":1710,"close":453,"change":1711,"percent_change":1712,"volume":1084,"transactions":9,"vwap":453},"2025-06-06",14.98,0.67,4.58,{"date":1714,"open":1629,"high":1629,"low":1629,"close":1629,"change":615,"percent_change":1539,"volume":950,"transactions":9,"vwap":1629},"2025-06-05",{"date":1716,"open":409,"high":409,"low":409,"close":409,"change":882,"percent_change":1717,"volume":803,"transactions":9,"vwap":409},"2025-06-04",-1.2,{"date":1719,"open":1623,"high":121,"low":1623,"close":234,"change":1720,"percent_change":1721,"volume":650,"transactions":9,"vwap":234},"2025-06-03",0.61,4.22,{"date":1723,"open":1688,"high":1688,"low":1688,"close":1688,"change":277,"percent_change":973,"volume":609,"transactions":9,"vwap":1688},"2025-06-02",{"date":1725,"open":1726,"high":461,"low":1726,"close":1614,"change":763,"percent_change":1727,"volume":528,"transactions":9,"vwap":1614},"2025-05-30",13.74,4.7,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":544,"percent_change":43,"volume":609,"transactions":9,"vwap":1733},"2025-05-29",13.62,13.79,13.57,13.63,{"date":1735,"open":895,"high":895,"low":1736,"close":1736,"change":621,"percent_change":649,"volume":784,"transactions":9,"vwap":1736},"2025-05-28",13.56,{"date":1738,"open":1739,"high":686,"low":1739,"close":686,"change":1740,"percent_change":1741,"volume":711,"transactions":9,"vwap":686},"2025-05-27",13.32,0.66,5.02,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1744,"change":862,"percent_change":1684,"volume":784,"transactions":9,"vwap":1744},"2025-05-23",13.15,13.49,{"date":1747,"open":1535,"high":1535,"low":1744,"close":769,"change":1291,"percent_change":1748,"volume":609,"transactions":9,"vwap":769},"2025-05-22",-2.79,{"date":1750,"open":807,"high":1751,"low":807,"close":1751,"change":1305,"percent_change":1752,"volume":650,"transactions":9,"vwap":1751},"2025-05-21",13.64,2.4,{"date":1754,"open":1755,"high":1755,"low":1744,"close":1739,"change":680,"percent_change":949,"volume":622,"transactions":9,"vwap":1739},"2025-05-20",13.54,{"date":1757,"open":1575,"high":1758,"low":1575,"close":1759,"change":573,"percent_change":1760,"volume":1121,"transactions":9,"vwap":1759},"2025-05-19",13.39,12.93,-1.6,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1763,"change":122,"percent_change":1461,"volume":1323,"transactions":9,"vwap":1763},"2025-05-16",13.14,13.83,{"date":1766,"open":814,"high":814,"low":1744,"close":1744,"change":1309,"percent_change":1767,"volume":1121,"transactions":9,"vwap":1744},"2025-05-15",-2.23,{"date":1769,"open":1519,"high":1770,"low":1519,"close":801,"change":112,"percent_change":1771,"volume":715,"transactions":9,"vwap":801},"2025-05-14",13.76,2.67,{"date":1773,"open":788,"high":1696,"low":761,"close":761,"change":1672,"percent_change":1774,"volume":1228,"transactions":9,"vwap":761},"2025-05-13",0.77,{"date":1776,"open":1763,"high":842,"low":773,"close":1519,"change":462,"percent_change":1266,"volume":1777,"transactions":9,"vwap":1519},"2025-05-12",6800,{"date":1779,"open":1582,"high":1582,"low":1780,"close":1780,"change":615,"percent_change":1781,"volume":645,"transactions":9,"vwap":1780},"2025-05-09",12.96,-1.82,{"date":1783,"open":1575,"high":1784,"low":1785,"close":774,"change":1786,"percent_change":1787,"volume":811,"transactions":9,"vwap":774},"2025-05-08",13.38,12.63,0.55,4.35,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":142,"volume":724,"transactions":9,"vwap":1791},"2025-05-07",11.95,12.65,0.6,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1461,"percent_change":1798,"volume":514,"transactions":9,"vwap":1797},"2025-05-06",11.66,12.15,12.05,-0.66,{"date":1800,"open":1801,"high":780,"low":1802,"close":1803,"change":1413,"percent_change":1300,"volume":1804,"transactions":9,"vwap":1803},"2025-05-05",12.27,11.71,12.13,27700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":559,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-05-02",12.54,13.04,12.51,12.57,0.48,9400,{"date":1814,"open":1815,"high":1810,"low":1815,"close":1809,"change":1816,"percent_change":1436,"volume":999,"transactions":9,"vwap":1809},"2025-05-01",12.14,0.42,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":891,"percent_change":1822,"volume":645,"transactions":9,"vwap":1820},"2025-04-30",11.64,12.09,11.57,1.51,{"date":1824,"open":1825,"high":1826,"low":34,"close":1826,"change":1305,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-04-29",11.58,11.91,2.76,6300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1093,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-04-28",11.75,12.29,11.59,-1.45,7500,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":609,"transactions":9,"vwap":1840},"2025-04-25",12.25,11.73,11.76,-0.61,-4.93,{"date":1844,"open":1807,"high":1531,"low":1845,"close":1846,"change":862,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-04-24",12.26,12.37,-0.88,4100,{"date":1850,"open":1851,"high":1531,"low":1846,"close":1852,"change":252,"percent_change":339,"volume":1848,"transactions":9,"vwap":1852},"2025-04-23",12.5,12.48,{"date":38,"open":1854,"high":1600,"low":1855,"close":1856,"change":277,"percent_change":92,"volume":1052,"transactions":9,"vwap":1856},12.28,11.98,12.45,{"status":1858,"indices":1859,"watchlist":1899,"sectors":1921,"benchmarks":1968},"success",[1860,1867,1873,1879,1885,1891],{"symbol":1861,"name":1862,"price":1863,"change":1864,"pct_change":304,"is_up":1865,"sparkline":1866,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1868,"name":1869,"price":1870,"change":1871,"pct_change":30,"is_up":1865,"sparkline":1872,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1874,"name":1875,"price":1876,"change":76,"pct_change":1877,"is_up":1865,"sparkline":1878,"date":5},"DJI","DOW JONES",51177,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1880,"name":1881,"price":1882,"change":1883,"pct_change":973,"is_up":1865,"sparkline":1884,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1886,"name":1887,"price":1888,"change":1889,"pct_change":227,"is_up":1865,"sparkline":1890,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1892,"name":1893,"price":1894,"change":1895,"pct_change":1896,"is_up":1897,"sparkline":1898,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1900,1907,1914],{"symbol":1901,"name":1902,"price":1903,"change":1904,"pct_change":1905,"is_up":1865,"sparkline":1906,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1908,"name":1909,"price":1910,"change":1911,"pct_change":1912,"is_up":1865,"sparkline":1913,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1915,"name":1916,"price":1917,"change":1918,"pct_change":1919,"is_up":1865,"sparkline":1920,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1922,1927,1931,1935,1939,1943,1947,1952,1956,1960,1964],{"name":1923,"etf":1924,"change":1925,"price":1926,"is_up":1865},"Technology","XLK",1.01,199.81,{"name":1928,"etf":1929,"change":559,"price":1930,"is_up":1865},"Financials","XLF",53.49,{"name":1932,"etf":1933,"change":122,"price":1934,"is_up":1897},"Healthcare","XLV",166.18,{"name":1936,"etf":1937,"change":633,"price":1938,"is_up":1865},"Consumer Cycl","XLY",110.04,{"name":1940,"etf":1941,"change":707,"price":1942,"is_up":1865},"Consumer Staples","XLP",80.53,{"name":1944,"etf":1945,"change":1149,"price":1946,"is_up":1865},"Energy","XLE",62.95,{"name":1948,"etf":1949,"change":1950,"price":1951,"is_up":1865},"Industrials","XLI",0.78,169.95,{"name":1953,"etf":1954,"change":1740,"price":1955,"is_up":1865},"Materials","XLB",48.86,{"name":1957,"etf":1958,"change":1305,"price":1959,"is_up":1865},"Real Estate","XLRE",40.81,{"name":1961,"etf":1962,"change":643,"price":1963,"is_up":1865},"Utilities","XLU",39.83,{"name":1965,"etf":1966,"change":112,"price":1967,"is_up":1865},"Comm Services","XLC",110.32,[1969,1973,1977,1981],{"ticker":1970,"name":1971,"price":1972,"change":1218,"is_up":1865},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1974,"name":1975,"price":1976,"change":1912,"is_up":1865},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1978,"name":1979,"price":1980,"change":1877,"is_up":1865},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1982,"name":1983,"price":1984,"change":227,"is_up":1865},"IWM","iShares Russell 2000",281.52]