[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTEK":3,"stock-historical-FTEK":30,"homepage-market-summary":1774},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTEK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fuel Tech, Inc.","Nasdaq",null,"INDUSTRIAL & COMMERCIAL FANS & BLOWERS & AIR PURIFYING EQUIP","Fuel Tech Inc is a technology provider of boiler optimization, efficiency improvement, and air pollution reduction to utility and industrial customers. The company operates in two segments, Air Pollution Control and Fuel Chem. The Air Pollution Control technology segment includes technologies to reduce NOx emissions in flue gas from boilers, incinerators, furnaces, and other stationary combustion sources. The Fuel Chem technology segment uses chemical processes in combination with Computational Fluid Dynamics and Chemical Kinetics Modeling for boiler modeling for the control of slagging, fouling, corrosion, opacity and other sulfur trioxide-related issues in furnaces and boilers through the addition of chemicals into the furnace using TIFI Targeted In-Furnace Injection technology.","77","Warrenville, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.66,1.72,1.7899,1.64,-0.06,-3.49,129122.076012,703,1.6819,3.45,1.17,228955.766405044,21.5,8326,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},3.65,0.93000001,277878,101425441.601261,69.39,"2025-04-22",[42,43,52,62,69,79,89,96,105,114,124,132,140,149,158,165,172,179,186,195,204,215,223,230,239,248,257,266,271,278,285,292,298,305,312,316,322,328,335,340,345,351,358,367,373,379,386,392,398,406,416,423,431,437,444,448,452,457,461,465,469,473,476,482,487,493,500,507,512,519,523,530,535,541,546,551,555,558,561,565,571,576,580,585,588,592,596,599,603,606,610,613,617,620,624,627,631,634,638,642,646,650,654,658,662,666,671,675,679,684,689,692,696,699,703,706,709,712,716,720,724,730,735,740,743,748,754,759,763,768,772,775,779,782,786,790,793,797,801,805,808,811,815,818,822,825,829,833,838,843,847,850,854,858,862,866,870,873,877,881,884,888,892,896,899,903,907,911,914,917,921,925,929,933,937,941,945,949,952,956,960,963,967,971,976,979,982,986,990,994,998,1001,1005,1008,1011,1015,1019,1023,1027,1030,1034,1038,1041,1045,1049,1054,1058,1062,1065,1070,1074,1078,1082,1086,1090,1094,1098,1102,1106,1110,1114,1119,1123,1127,1130,1136,1141,1147,1154,1160,1167,1174,1181,1187,1194,1202,1208,1215,1222,1228,1233,1240,1244,1249,1255,1260,1267,1272,1275,1279,1283,1289,1292,1296,1301,1306,1309,1316,1322,1328,1336,1342,1349,1356,1362,1367,1373,1380,1384,1389,1393,1396,1400,1403,1407,1411,1415,1419,1425,1428,1432,1436,1442,1447,1451,1456,1459,1463,1468,1472,1476,1480,1484,1488,1492,1495,1500,1503,1507,1511,1515,1518,1522,1527,1531,1535,1540,1544,1548,1551,1555,1558,1562,1566,1569,1573,1579,1583,1587,1591,1596,1601,1606,1610,1616,1621,1625,1629,1632,1636,1641,1645,1650,1654,1658,1661,1664,1668,1671,1675,1679,1683,1687,1690,1694,1697,1701,1706,1711,1716,1722,1727,1731,1734,1738,1743,1746,1750,1753,1756,1759,1762,1765,1768,1771],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":45,"close":17,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",1.63,1.73,0.1,6.17,83126.248391,488,1.7003,{"date":53,"open":19,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",1.74,1.6,1.62,-0.02,-1.22,61764.181448,391,1.642,{"date":63,"open":16,"high":46,"low":55,"close":19,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",-0.01,-0.61,122092.221607,453,1.6281,{"date":70,"open":71,"high":72,"low":19,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",1.71,1.79,1.65,-0.065,-3.79,75295.570331,639,1.6633,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",1.7,1.8,1.69,1.715,0,60933.911254,522,1.7229,{"date":90,"open":45,"high":91,"low":55,"close":84,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":84},"2026-09-24",1.81,0.065,3.94,263090.230717,2490,{"date":97,"open":98,"high":99,"low":73,"close":73,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-23",1.76,1.78,-0.12,-6.78,80325.946716,605,1.7227,{"date":106,"open":107,"high":107,"low":98,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",1.87,1.77,-0.08,-4.32,93807.6242,712,1.7929,{"date":115,"open":99,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-21",1.89,1.767,1.85,0.09,5.11,124598.994463,900,1.8476,{"date":125,"open":126,"high":127,"low":83,"close":98,"change":57,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",1.825,1.826,-1.12,228530.370729,1144,1.7451,{"date":133,"open":72,"high":134,"low":135,"close":99,"change":136,"percent_change":71,"volume":137,"transactions":138,"vwap":139},"2026-09-17",1.82,1.745,0.03,157622.837646,1865,1.7848,{"date":141,"open":142,"high":142,"low":71,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-16",1.93,1.75,-0.16,-8.38,408315.319616,2557,1.7866,{"date":150,"open":108,"high":151,"low":108,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-15",1.955,1.91,0.16,9.14,378819.055648,2072,1.8816,{"date":159,"open":71,"high":99,"low":19,"close":143,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-14",0.02,1.16,388004.363241,2207,1.7196,{"date":166,"open":83,"high":167,"low":73,"close":46,"change":47,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-11",1.775,6.13,444557.953316,2079,1.7315,{"date":173,"open":81,"high":81,"low":55,"close":45,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-10",-0.09,-5.23,173095.592843,1120,1.6271,{"date":180,"open":45,"high":46,"low":55,"close":17,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-09",0.07,4.24,285816.796421,2084,1.6731,{"date":187,"open":188,"high":189,"low":190,"close":73,"change":47,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-08",1.55,1.68,1.54,6.45,501574.139321,3256,1.6199,{"date":196,"open":197,"high":198,"low":197,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-04",1.42,1.56,0.12,8.39,536487.337999,2457,1.5203,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-03",1.41,1.455,1.38,1.43,0.04,2.88,159473.839242,978,1.431,{"date":216,"open":217,"high":206,"low":217,"close":218,"change":136,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-02",1.36,1.39,2.21,111854.01742,687,1.3886,{"date":224,"open":206,"high":209,"low":225,"close":217,"change":20,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-01",1.35,-4.23,149256.815152,1169,1.3698,{"date":231,"open":232,"high":233,"low":234,"close":197,"change":20,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-31",1.49,1.51,1.405,-4.05,157548.145878,896,1.4385,{"date":240,"open":241,"high":188,"low":242,"close":243,"change":160,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-28",1.47,1.4601,1.48,1.37,93814.760501,492,1.4955,{"date":249,"open":250,"high":251,"low":234,"close":252,"change":136,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-27",1.44,1.5,1.46,2.1,95168.237707,390,1.443,{"date":258,"open":259,"high":260,"low":208,"close":209,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-26",1.4,1.45,0.05,3.62,199529.271353,519,1.4211,{"date":267,"open":259,"high":259,"low":244,"close":208,"change":85,"percent_change":85,"volume":268,"transactions":269,"vwap":270},"2026-08-25",106761.738264,350,1.3919,{"date":272,"open":208,"high":259,"low":273,"close":208,"change":64,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-24",1.365,-0.72,78871.241857,402,1.3799,{"date":279,"open":244,"high":197,"low":217,"close":218,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-21",0.01,0.72,148244.954631,528,1.3824,{"date":286,"open":259,"high":259,"low":287,"close":208,"change":57,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-20",1.3699,-1.43,68111.184098,300,1.3822,{"date":293,"open":208,"high":197,"low":208,"close":259,"change":64,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-19",-0.71,75575.48953,435,1.3964,{"date":299,"open":209,"high":250,"low":234,"close":206,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-18",-0.03,-2.08,96054.693597,841,1.4169,{"date":306,"open":250,"high":307,"low":197,"close":250,"change":64,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-17",1.5599,-0.69,112330.221151,430,1.4501,{"date":313,"open":260,"high":232,"low":250,"close":260,"change":85,"percent_change":85,"volume":314,"transactions":103,"vwap":315},"2026-08-14",113566.49127,1.459,{"date":317,"open":252,"high":188,"low":250,"close":260,"change":57,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-13",-1.36,325038.362124,1258,1.4922,{"date":323,"open":259,"high":251,"low":259,"close":241,"change":181,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-12",5,171421.136761,587,1.4627,{"date":329,"open":330,"high":260,"low":331,"close":259,"change":160,"percent_change":260,"volume":332,"transactions":333,"vwap":334},"2026-08-11",1.425,1.385,28148.217993,423,1.4021,{"date":336,"open":206,"high":207,"low":273,"close":208,"change":57,"percent_change":288,"volume":337,"transactions":338,"vwap":339},"2026-08-10",310529.174121,1087,1.4186,{"date":341,"open":244,"high":197,"low":225,"close":259,"change":136,"percent_change":342,"volume":343,"transactions":344,"vwap":270},"2026-08-07",2.19,132912.882305,1279,{"date":346,"open":209,"high":207,"low":244,"close":244,"change":109,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-06",-5.52,224267.791153,1386,1.402,{"date":352,"open":208,"high":353,"low":354,"close":260,"change":109,"percent_change":175,"volume":355,"transactions":356,"vwap":357},"2026-08-05",1.5314,1.34,160334.660645,704,1.4498,{"date":359,"open":233,"high":360,"low":361,"close":362,"change":136,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-04",1.5799,1.5091,1.53,2,198290.351233,1212,1.538,{"date":368,"open":206,"high":190,"low":206,"close":251,"change":119,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-03",6.38,91401.467508,731,1.4962,{"date":374,"open":260,"high":375,"low":206,"close":206,"change":300,"percent_change":301,"volume":376,"transactions":377,"vwap":378},"2026-07-31",1.489,101075.086613,319,1.4318,{"date":380,"open":259,"high":241,"low":259,"close":250,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-30",0.06,4.35,48332.160857,385,1.4329,{"date":387,"open":260,"high":252,"low":244,"close":208,"change":388,"percent_change":389,"volume":390,"transactions":77,"vwap":391},"2026-07-29",-0.07,-4.83,95385.844097,1.4143,{"date":393,"open":251,"high":251,"low":259,"close":260,"change":388,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-28",-4.61,195892.794604,1412,1.4476,{"date":399,"open":188,"high":55,"low":232,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-27",1.52,-0.025,-1.62,67914.918457,436,1.529,{"date":407,"open":408,"high":19,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-24",1.58,1.5201,1.545,-0.055,-3.44,44018.420235,572,1.549,{"date":417,"open":251,"high":418,"low":251,"close":55,"change":261,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-23",1.6599,3.23,245244.765134,754,1.5744,{"date":424,"open":362,"high":425,"low":426,"close":188,"change":160,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-22",1.59,1.525,1.31,66910.472628,378,1.5545,{"date":432,"open":232,"high":188,"low":241,"close":362,"change":261,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-21",3.38,31541.999906,265,1.5138,{"date":438,"open":233,"high":233,"low":252,"close":243,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-20",-0.05,-3.27,82039.221317,420,1.4883,{"date":445,"open":400,"high":188,"low":251,"close":362,"change":57,"percent_change":446,"volume":447,"transactions":9,"vwap":362},"2026-07-17",-1.29,77100,{"date":449,"open":408,"high":425,"low":188,"close":188,"change":57,"percent_change":450,"volume":451,"transactions":9,"vwap":188},"2026-07-16",-1.27,38400,{"date":453,"open":19,"high":16,"low":233,"close":454,"change":300,"percent_change":455,"volume":456,"transactions":9,"vwap":454},"2026-07-15",1.57,-1.88,107200,{"date":458,"open":408,"high":73,"low":198,"close":55,"change":280,"percent_change":459,"volume":460,"transactions":9,"vwap":55},"2026-07-14",0.63,138600,{"date":462,"open":83,"high":46,"low":425,"close":425,"change":174,"percent_change":463,"volume":464,"transactions":9,"vwap":425},"2026-07-13",-5.36,126400,{"date":466,"open":81,"high":98,"low":19,"close":189,"change":64,"percent_change":467,"volume":468,"transactions":9,"vwap":189},"2026-07-10",-0.59,162600,{"date":470,"open":108,"high":108,"low":83,"close":83,"change":388,"percent_change":471,"volume":472,"transactions":9,"vwap":83},"2026-07-09",-3.98,39000,{"date":474,"open":143,"high":82,"low":189,"close":98,"change":57,"percent_change":128,"volume":475,"transactions":9,"vwap":98},"2026-07-08",96500,{"date":477,"open":478,"high":479,"low":99,"close":99,"change":388,"percent_change":480,"volume":481,"transactions":9,"vwap":99},"2026-07-07",1.84,1.86,-3.78,73700,{"date":483,"open":118,"high":484,"low":143,"close":118,"change":57,"percent_change":485,"volume":486,"transactions":9,"vwap":118},"2026-07-06",1.9,-1.07,183200,{"date":488,"open":489,"high":489,"low":143,"close":107,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":107},"2026-07-02",2.08,-0.21,-10.1,748500,{"date":494,"open":495,"high":496,"low":489,"close":489,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":489},"2026-07-01",2.2,2.22,-0.13,-5.88,278800,{"date":501,"open":502,"high":503,"low":502,"close":219,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":219},"2026-06-30",2.06,2.28,0.15,7.28,555100,{"date":508,"open":509,"high":509,"low":363,"close":502,"change":174,"percent_change":510,"volume":511,"transactions":9,"vwap":502},"2026-06-29",2.18,-4.19,197500,{"date":513,"open":107,"high":514,"low":107,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-06-26",2.16,2.15,0.24,12.57,564100,{"date":520,"open":152,"high":142,"low":98,"close":152,"change":57,"percent_change":521,"volume":522,"transactions":9,"vwap":152},"2026-06-25",-1.04,291000,{"date":524,"open":525,"high":526,"low":527,"close":142,"change":20,"percent_change":528,"volume":529,"transactions":9,"vwap":142},"2026-06-24",1.97,2.09,1.92,-3.02,326500,{"date":531,"open":484,"high":532,"low":479,"close":533,"change":85,"percent_change":85,"volume":534,"transactions":9,"vwap":533},"2026-06-23",2.31,1.99,1069600,{"date":536,"open":198,"high":537,"low":198,"close":533,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":533},"2026-06-22",2.35,0.45,29.22,7755300,{"date":542,"open":251,"high":55,"low":241,"close":190,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":190},"2026-06-18",0.08,5.48,831800,{"date":547,"open":548,"high":251,"low":427,"close":252,"change":504,"percent_change":549,"volume":550,"transactions":9,"vwap":252},"2026-06-17",1.33,11.45,668600,{"date":552,"open":548,"high":548,"low":553,"close":427,"change":85,"percent_change":85,"volume":554,"transactions":9,"vwap":427},"2026-06-16",1.29,104100,{"date":556,"open":354,"high":354,"low":553,"close":427,"change":300,"percent_change":557,"volume":447,"transactions":9,"vwap":427},"2026-06-15",-2.24,{"date":559,"open":354,"high":218,"low":354,"close":354,"change":85,"percent_change":85,"volume":560,"transactions":9,"vwap":354},"2026-06-12",92500,{"date":562,"open":553,"high":217,"low":553,"close":354,"change":210,"percent_change":563,"volume":564,"transactions":9,"vwap":354},"2026-06-11",3.08,200200,{"date":566,"open":567,"high":548,"low":553,"close":568,"change":64,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-06-10",1.32,1.3,-0.76,69200,{"date":572,"open":354,"high":217,"low":553,"close":427,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":427},"2026-06-09",-0.04,-2.96,161100,{"date":577,"open":208,"high":208,"low":354,"close":225,"change":64,"percent_change":578,"volume":579,"transactions":9,"vwap":225},"2026-06-08",-0.74,95000,{"date":581,"open":260,"high":260,"low":225,"close":217,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":217},"2026-06-05",-0.1,-6.85,121500,{"date":586,"open":197,"high":251,"low":206,"close":252,"change":160,"percent_change":218,"volume":587,"transactions":9,"vwap":252},"2026-06-04",179600,{"date":589,"open":252,"high":241,"low":197,"close":250,"change":300,"percent_change":590,"volume":591,"transactions":9,"vwap":250},"2026-06-03",-2.04,122100,{"date":593,"open":241,"high":243,"low":252,"close":241,"change":64,"percent_change":594,"volume":595,"transactions":9,"vwap":241},"2026-06-02",-0.68,89200,{"date":597,"open":251,"high":251,"low":260,"close":243,"change":85,"percent_change":85,"volume":598,"transactions":9,"vwap":243},"2026-06-01",206100,{"date":600,"open":232,"high":190,"low":243,"close":243,"change":300,"percent_change":601,"volume":602,"transactions":9,"vwap":243},"2026-05-29",-1.99,395900,{"date":604,"open":362,"high":190,"low":243,"close":233,"change":85,"percent_change":85,"volume":605,"transactions":9,"vwap":233},"2026-05-28",287400,{"date":607,"open":243,"high":362,"low":252,"close":233,"change":136,"percent_change":608,"volume":609,"transactions":9,"vwap":233},"2026-05-27",2.03,204800,{"date":611,"open":251,"high":400,"low":241,"close":243,"change":85,"percent_change":85,"volume":612,"transactions":9,"vwap":243},"2026-05-26",218600,{"date":614,"open":252,"high":232,"low":209,"close":243,"change":136,"percent_change":615,"volume":616,"transactions":9,"vwap":243},"2026-05-22",2.07,183800,{"date":618,"open":260,"high":241,"low":209,"close":260,"change":64,"percent_change":594,"volume":619,"transactions":9,"vwap":260},"2026-05-21",190200,{"date":621,"open":243,"high":251,"low":250,"close":252,"change":57,"percent_change":622,"volume":623,"transactions":9,"vwap":252},"2026-05-20",-1.35,296100,{"date":625,"open":250,"high":232,"low":206,"close":243,"change":136,"percent_change":615,"volume":626,"transactions":9,"vwap":243},"2026-05-19",222700,{"date":628,"open":252,"high":241,"low":197,"close":260,"change":300,"percent_change":629,"volume":630,"transactions":9,"vwap":260},"2026-05-18",-2.03,98400,{"date":632,"open":250,"high":243,"low":209,"close":243,"change":136,"percent_change":615,"volume":633,"transactions":9,"vwap":243},"2026-05-15",173800,{"date":635,"open":250,"high":251,"low":259,"close":260,"change":280,"percent_change":636,"volume":637,"transactions":9,"vwap":260},"2026-05-14",0.69,335800,{"date":639,"open":250,"high":251,"low":259,"close":250,"change":57,"percent_change":640,"volume":641,"transactions":9,"vwap":250},"2026-05-13",-1.37,147100,{"date":643,"open":243,"high":243,"low":250,"close":252,"change":300,"percent_change":644,"volume":645,"transactions":9,"vwap":252},"2026-05-12",-2.01,90100,{"date":647,"open":251,"high":251,"low":250,"close":232,"change":300,"percent_change":648,"volume":649,"transactions":9,"vwap":232},"2026-05-11",-1.97,125300,{"date":651,"open":400,"high":362,"low":243,"close":400,"change":64,"percent_change":652,"volume":653,"transactions":9,"vwap":400},"2026-05-08",-0.65,156800,{"date":655,"open":218,"high":362,"low":208,"close":362,"change":504,"percent_change":656,"volume":657,"transactions":9,"vwap":362},"2026-05-07",10.87,248100,{"date":659,"open":197,"high":233,"low":208,"close":208,"change":490,"percent_change":660,"volume":661,"transactions":9,"vwap":208},"2026-05-06",-13.21,565000,{"date":663,"open":56,"high":19,"low":408,"close":425,"change":573,"percent_change":664,"volume":665,"transactions":9,"vwap":425},"2026-05-05",-2.45,259900,{"date":667,"open":668,"high":189,"low":188,"close":45,"change":160,"percent_change":669,"volume":670,"transactions":9,"vwap":45},"2026-05-04",1.61,1.24,311100,{"date":672,"open":198,"high":56,"low":198,"close":668,"change":210,"percent_change":673,"volume":674,"transactions":9,"vwap":668},"2026-05-01",2.55,93900,{"date":676,"open":56,"high":56,"low":400,"close":454,"change":174,"percent_change":677,"volume":678,"transactions":9,"vwap":454},"2026-04-30",-5.42,222600,{"date":680,"open":454,"high":17,"low":400,"close":16,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":16},"2026-04-29",0.11,7.1,842200,{"date":685,"open":209,"high":198,"low":244,"close":188,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":188},"2026-04-28",0.18,13.14,1368600,{"date":690,"open":208,"high":206,"low":217,"close":244,"change":160,"percent_change":243,"volume":691,"transactions":9,"vwap":244},"2026-04-27",115100,{"date":693,"open":354,"high":208,"low":427,"close":225,"change":280,"percent_change":694,"volume":695,"transactions":9,"vwap":225},"2026-04-24",0.75,189000,{"date":697,"open":354,"high":217,"low":427,"close":354,"change":64,"percent_change":578,"volume":698,"transactions":9,"vwap":354},"2026-04-23",47300,{"date":700,"open":206,"high":206,"low":548,"close":225,"change":57,"percent_change":701,"volume":702,"transactions":9,"vwap":225},"2026-04-22",-1.46,135500,{"date":704,"open":208,"high":206,"low":217,"close":244,"change":85,"percent_change":85,"volume":705,"transactions":9,"vwap":244},"2026-04-21",86700,{"date":707,"open":225,"high":259,"low":548,"close":244,"change":160,"percent_change":243,"volume":708,"transactions":9,"vwap":244},"2026-04-20",92400,{"date":710,"open":208,"high":259,"low":225,"close":225,"change":85,"percent_change":85,"volume":711,"transactions":9,"vwap":225},"2026-04-17",90900,{"date":713,"open":259,"high":259,"low":225,"close":225,"change":300,"percent_change":714,"volume":715,"transactions":9,"vwap":225},"2026-04-16",-2.17,34600,{"date":717,"open":548,"high":259,"low":567,"close":208,"change":381,"percent_change":718,"volume":719,"transactions":9,"vwap":208},"2026-04-15",4.55,166400,{"date":721,"open":568,"high":548,"low":568,"close":567,"change":210,"percent_change":722,"volume":723,"transactions":9,"vwap":567},"2026-04-14",3.12,252300,{"date":725,"open":726,"high":568,"low":669,"close":727,"change":280,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-04-13",1.26,1.28,0.79,184600,{"date":731,"open":568,"high":568,"low":732,"close":732,"change":300,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-04-10",1.27,-2.31,60000,{"date":736,"open":732,"high":567,"low":737,"close":568,"change":280,"percent_change":738,"volume":739,"transactions":9,"vwap":568},"2026-04-09",1.25,0.78,99800,{"date":741,"open":568,"high":567,"low":726,"close":553,"change":160,"percent_change":454,"volume":742,"transactions":9,"vwap":553},"2026-04-08",205500,{"date":744,"open":745,"high":732,"low":745,"close":732,"change":210,"percent_change":746,"volume":747,"transactions":9,"vwap":732},"2026-04-07",1.22,3.25,149000,{"date":749,"open":750,"high":669,"low":751,"close":750,"change":280,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-04-06",1.23,1.19,0.82,112600,{"date":755,"open":669,"high":669,"low":756,"close":745,"change":573,"percent_change":757,"volume":758,"transactions":9,"vwap":745},"2026-04-02",1.2,-3.17,26100,{"date":760,"open":737,"high":726,"low":669,"close":726,"change":210,"percent_change":761,"volume":762,"transactions":9,"vwap":726},"2026-04-01",3.28,82000,{"date":764,"open":756,"high":750,"low":765,"close":745,"change":136,"percent_change":766,"volume":767,"transactions":9,"vwap":745},"2026-03-31",1.18,2.52,148600,{"date":769,"open":737,"high":726,"low":26,"close":751,"change":20,"percent_change":770,"volume":771,"transactions":9,"vwap":751},"2026-03-30",-4.8,237800,{"date":773,"open":737,"high":726,"low":669,"close":737,"change":85,"percent_change":85,"volume":774,"transactions":9,"vwap":737},"2026-03-27",117100,{"date":776,"open":732,"high":732,"low":737,"close":737,"change":57,"percent_change":777,"volume":778,"transactions":9,"vwap":737},"2026-03-26",-1.57,50000,{"date":780,"open":726,"high":568,"low":726,"close":732,"change":280,"percent_change":728,"volume":781,"transactions":9,"vwap":732},"2026-03-25",54600,{"date":783,"open":750,"high":727,"low":750,"close":726,"change":136,"percent_change":784,"volume":785,"transactions":9,"vwap":726},"2026-03-24",2.44,135800,{"date":787,"open":669,"high":732,"low":745,"close":750,"change":64,"percent_change":788,"volume":789,"transactions":9,"vwap":750},"2026-03-23",-0.81,70000,{"date":791,"open":737,"high":737,"low":745,"close":669,"change":85,"percent_change":85,"volume":792,"transactions":9,"vwap":669},"2026-03-20",61300,{"date":794,"open":750,"high":732,"low":745,"close":669,"change":64,"percent_change":795,"volume":796,"transactions":9,"vwap":669},"2026-03-19",-0.8,80900,{"date":798,"open":737,"high":726,"low":750,"close":737,"change":64,"percent_change":799,"volume":800,"transactions":9,"vwap":737},"2026-03-18",-0.79,116700,{"date":802,"open":726,"high":553,"low":737,"close":726,"change":280,"percent_change":803,"volume":804,"transactions":9,"vwap":726},"2026-03-17",0.8,42100,{"date":806,"open":737,"high":727,"low":745,"close":737,"change":85,"percent_change":85,"volume":807,"transactions":9,"vwap":737},"2026-03-16",131500,{"date":809,"open":732,"high":727,"low":745,"close":737,"change":57,"percent_change":777,"volume":810,"transactions":9,"vwap":737},"2026-03-13",127700,{"date":812,"open":568,"high":427,"low":745,"close":732,"change":57,"percent_change":813,"volume":814,"transactions":9,"vwap":732},"2026-03-12",-1.55,261700,{"date":816,"open":727,"high":427,"low":726,"close":553,"change":85,"percent_change":85,"volume":817,"transactions":9,"vwap":553},"2026-03-11",49200,{"date":819,"open":732,"high":354,"low":669,"close":553,"change":381,"percent_change":820,"volume":821,"transactions":9,"vwap":553},"2026-03-10",4.88,116100,{"date":823,"open":26,"high":726,"low":26,"close":750,"change":85,"percent_change":85,"volume":824,"transactions":9,"vwap":750},"2026-03-09",649000,{"date":826,"open":669,"high":553,"low":751,"close":750,"change":57,"percent_change":827,"volume":828,"transactions":9,"vwap":750},"2026-03-06",-1.6,612300,{"date":830,"open":726,"high":217,"low":669,"close":737,"change":280,"percent_change":831,"volume":832,"transactions":9,"vwap":737},"2026-03-05",0.81,281100,{"date":834,"open":567,"high":548,"low":765,"close":669,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":669},"2026-03-04",-0.14,-10.14,596800,{"date":839,"open":232,"high":362,"low":208,"close":208,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":208},"2026-03-03",-0.11,-7.38,438200,{"date":844,"open":197,"high":198,"low":244,"close":232,"change":181,"percent_change":845,"volume":846,"transactions":9,"vwap":232},"2026-03-02",4.93,189700,{"date":848,"open":218,"high":252,"low":225,"close":197,"change":160,"percent_change":209,"volume":849,"transactions":9,"vwap":197},"2026-02-27",115600,{"date":851,"open":218,"high":197,"low":225,"close":259,"change":57,"percent_change":852,"volume":853,"transactions":9,"vwap":259},"2026-02-26",-1.41,56900,{"date":855,"open":217,"high":260,"low":548,"close":197,"change":119,"percent_change":856,"volume":857,"transactions":9,"vwap":197},"2026-02-25",6.77,95900,{"date":859,"open":548,"high":208,"low":427,"close":548,"change":64,"percent_change":860,"volume":861,"transactions":9,"vwap":548},"2026-02-24",-0.75,77200,{"date":863,"open":197,"high":252,"low":354,"close":354,"change":840,"percent_change":864,"volume":865,"transactions":9,"vwap":354},"2026-02-23",-7.59,164100,{"date":867,"open":225,"high":232,"low":225,"close":260,"change":181,"percent_change":868,"volume":869,"transactions":9,"vwap":260},"2026-02-20",5.07,206500,{"date":871,"open":208,"high":197,"low":567,"close":208,"change":85,"percent_change":85,"volume":872,"transactions":9,"vwap":208},"2026-02-19",106800,{"date":874,"open":217,"high":206,"low":427,"close":208,"change":280,"percent_change":875,"volume":876,"transactions":9,"vwap":208},"2026-02-18",0.73,261900,{"date":878,"open":732,"high":218,"low":732,"close":244,"change":681,"percent_change":879,"volume":880,"transactions":9,"vwap":244},"2026-02-17",8.73,286100,{"date":882,"open":732,"high":567,"low":737,"close":726,"change":64,"percent_change":799,"volume":883,"transactions":9,"vwap":726},"2026-02-13",127900,{"date":885,"open":548,"high":548,"low":737,"close":732,"change":20,"percent_change":886,"volume":887,"transactions":9,"vwap":732},"2026-02-12",-4.51,258400,{"date":889,"open":218,"high":218,"low":727,"close":548,"change":57,"percent_change":890,"volume":891,"transactions":9,"vwap":548},"2026-02-11",-1.48,233500,{"date":893,"open":206,"high":250,"low":354,"close":225,"change":439,"percent_change":894,"volume":895,"transactions":9,"vwap":225},"2026-02-10",-3.57,75000,{"date":897,"open":208,"high":243,"low":225,"close":259,"change":160,"percent_change":260,"volume":898,"transactions":9,"vwap":259},"2026-02-09",206400,{"date":900,"open":567,"high":209,"low":427,"close":208,"change":199,"percent_change":901,"volume":902,"transactions":9,"vwap":208},"2026-02-06",9.52,169100,{"date":904,"open":548,"high":225,"low":737,"close":726,"change":388,"percent_change":905,"volume":906,"transactions":9,"vwap":726},"2026-02-05",-5.26,147400,{"date":908,"open":259,"high":259,"low":567,"close":548,"change":388,"percent_change":909,"volume":910,"transactions":9,"vwap":548},"2026-02-04",-5,148400,{"date":912,"open":206,"high":241,"low":225,"close":259,"change":64,"percent_change":294,"volume":913,"transactions":9,"vwap":259},"2026-02-03",118000,{"date":915,"open":208,"high":250,"low":548,"close":206,"change":261,"percent_change":916,"volume":702,"transactions":9,"vwap":206},"2026-02-02",3.68,{"date":918,"open":218,"high":218,"low":727,"close":217,"change":300,"percent_change":919,"volume":920,"transactions":9,"vwap":217},"2026-01-30",-2.16,208700,{"date":922,"open":217,"high":206,"low":568,"close":218,"change":210,"percent_change":923,"volume":924,"transactions":9,"vwap":218},"2026-01-29",2.96,176100,{"date":926,"open":260,"high":243,"low":548,"close":225,"change":582,"percent_change":927,"volume":928,"transactions":9,"vwap":225},"2026-01-28",-6.9,320900,{"date":930,"open":209,"high":241,"low":225,"close":260,"change":261,"percent_change":931,"volume":932,"transactions":9,"vwap":260},"2026-01-27",3.57,179800,{"date":934,"open":362,"high":198,"low":225,"close":259,"change":100,"percent_change":935,"volume":936,"transactions":9,"vwap":259},"2026-01-26",-7.89,316100,{"date":938,"open":198,"high":454,"low":400,"close":400,"change":388,"percent_change":939,"volume":940,"transactions":9,"vwap":400},"2026-01-23",-4.4,121300,{"date":942,"open":454,"high":668,"low":198,"close":425,"change":210,"percent_change":943,"volume":944,"transactions":9,"vwap":425},"2026-01-22",2.58,28700,{"date":946,"open":188,"high":56,"low":251,"close":188,"change":64,"percent_change":947,"volume":948,"transactions":9,"vwap":188},"2026-01-21",-0.64,103800,{"date":950,"open":190,"high":425,"low":241,"close":198,"change":160,"percent_change":568,"volume":951,"transactions":9,"vwap":198},"2026-01-20",210000,{"date":953,"open":56,"high":73,"low":400,"close":190,"change":20,"percent_change":954,"volume":955,"transactions":9,"vwap":190},"2026-01-16",-3.75,93600,{"date":957,"open":190,"high":56,"low":400,"close":55,"change":181,"percent_change":958,"volume":959,"transactions":9,"vwap":55},"2026-01-15",4.58,136400,{"date":961,"open":190,"high":198,"low":251,"close":362,"change":57,"percent_change":446,"volume":962,"transactions":9,"vwap":362},"2026-01-14",137300,{"date":964,"open":408,"high":668,"low":362,"close":188,"change":573,"percent_change":965,"volume":966,"transactions":9,"vwap":188},"2026-01-13",-2.52,133200,{"date":968,"open":198,"high":19,"low":198,"close":425,"change":57,"percent_change":969,"volume":970,"transactions":9,"vwap":425},"2026-01-12",-1.24,102800,{"date":972,"open":73,"high":973,"low":454,"close":668,"change":64,"percent_change":974,"volume":975,"transactions":9,"vwap":668},"2026-01-09",1.67,-0.62,66700,{"date":977,"open":56,"high":16,"low":425,"close":56,"change":85,"percent_change":85,"volume":978,"transactions":9,"vwap":56},"2026-01-08",73000,{"date":980,"open":45,"high":45,"low":454,"close":56,"change":85,"percent_change":85,"volume":981,"transactions":9,"vwap":56},"2026-01-07",101300,{"date":983,"open":189,"high":81,"low":408,"close":56,"change":388,"percent_change":984,"volume":985,"transactions":9,"vwap":56},"2026-01-06",-4.14,144000,{"date":987,"open":71,"high":143,"low":73,"close":83,"change":57,"percent_change":988,"volume":989,"transactions":9,"vwap":83},"2026-01-05",-1.17,285900,{"date":991,"open":55,"high":143,"low":454,"close":71,"change":504,"percent_change":992,"volume":993,"transactions":9,"vwap":71},"2026-01-02",9.62,217300,{"date":995,"open":362,"high":45,"low":233,"close":198,"change":136,"percent_change":996,"volume":997,"transactions":9,"vwap":198},"2025-12-31",1.96,186100,{"date":999,"open":251,"high":55,"low":206,"close":362,"change":85,"percent_change":85,"volume":1000,"transactions":9,"vwap":362},"2025-12-30",364900,{"date":1002,"open":55,"high":45,"low":233,"close":362,"change":582,"percent_change":1003,"volume":1004,"transactions":9,"vwap":362},"2025-12-29",-6.13,279300,{"date":1006,"open":668,"high":45,"low":454,"close":45,"change":160,"percent_change":669,"volume":1007,"transactions":9,"vwap":45},"2025-12-26",109100,{"date":1009,"open":55,"high":17,"low":198,"close":668,"change":85,"percent_change":85,"volume":1010,"transactions":9,"vwap":668},"2025-12-24",83200,{"date":1012,"open":73,"high":189,"low":425,"close":668,"change":388,"percent_change":1013,"volume":1014,"transactions":9,"vwap":668},"2025-12-23",-4.17,195700,{"date":1016,"open":189,"high":143,"low":16,"close":189,"change":280,"percent_change":1017,"volume":1018,"transactions":9,"vwap":189},"2025-12-22",0.6,168800,{"date":1020,"open":408,"high":98,"low":408,"close":973,"change":119,"percent_change":1021,"volume":1022,"transactions":9,"vwap":973},"2025-12-19",5.7,167500,{"date":1024,"open":188,"high":55,"low":400,"close":408,"change":381,"percent_change":1025,"volume":1026,"transactions":9,"vwap":408},"2025-12-18",3.95,387800,{"date":1028,"open":198,"high":45,"low":251,"close":400,"change":85,"percent_change":85,"volume":1029,"transactions":9,"vwap":400},"2025-12-17",162300,{"date":1031,"open":973,"high":71,"low":233,"close":400,"change":144,"percent_change":1032,"volume":1033,"transactions":9,"vwap":400},"2025-12-16",-9.52,287800,{"date":1035,"open":54,"high":108,"low":73,"close":189,"change":573,"percent_change":1036,"volume":1037,"transactions":9,"vwap":189},"2025-12-15",-2.33,81200,{"date":1039,"open":134,"high":134,"low":81,"close":17,"change":582,"percent_change":1040,"volume":895,"transactions":9,"vwap":17},"2025-12-12",-5.49,{"date":1042,"open":72,"high":118,"low":108,"close":134,"change":160,"percent_change":1043,"volume":1044,"transactions":9,"vwap":134},"2025-12-11",1.11,47200,{"date":1046,"open":478,"high":107,"low":72,"close":82,"change":439,"percent_change":1047,"volume":1048,"transactions":9,"vwap":82},"2025-12-10",-2.7,87800,{"date":1050,"open":99,"high":1051,"low":98,"close":118,"change":261,"percent_change":1052,"volume":1053,"transactions":9,"vwap":118},"2025-12-09",1.88,2.78,106700,{"date":1055,"open":81,"high":91,"low":668,"close":82,"change":681,"percent_change":1056,"volume":1057,"transactions":9,"vwap":82},"2025-12-08",6.51,357100,{"date":1059,"open":118,"high":479,"low":973,"close":83,"change":582,"percent_change":1060,"volume":1061,"transactions":9,"vwap":83},"2025-12-05",-5.59,84600,{"date":1063,"open":478,"high":107,"low":54,"close":72,"change":573,"percent_change":1064,"volume":817,"transactions":9,"vwap":72},"2025-12-04",-2.19,{"date":1066,"open":143,"high":1067,"low":81,"close":1067,"change":381,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2025-12-03",1.83,3.39,129900,{"date":1071,"open":108,"high":72,"low":81,"close":108,"change":280,"percent_change":1072,"volume":1073,"transactions":9,"vwap":108},"2025-12-02",0.57,63300,{"date":1075,"open":82,"high":478,"low":54,"close":98,"change":573,"percent_change":1076,"volume":1077,"transactions":9,"vwap":98},"2025-12-01",-2.22,63800,{"date":1079,"open":91,"high":118,"low":82,"close":82,"change":64,"percent_change":1080,"volume":1081,"transactions":9,"vwap":82},"2025-11-28",-0.55,25100,{"date":1083,"open":478,"high":1051,"low":82,"close":91,"change":160,"percent_change":1084,"volume":1085,"transactions":9,"vwap":91},"2025-11-26",1.12,49900,{"date":1087,"open":72,"high":479,"low":143,"close":72,"change":160,"percent_change":1088,"volume":1089,"transactions":9,"vwap":72},"2025-11-25",1.13,50500,{"date":1091,"open":46,"high":82,"low":56,"close":108,"change":381,"percent_change":1092,"volume":1093,"transactions":9,"vwap":108},"2025-11-24",3.51,195300,{"date":1095,"open":408,"high":71,"low":362,"close":71,"change":681,"percent_change":1096,"volume":1097,"transactions":9,"vwap":71},"2025-11-21",6.87,479200,{"date":1099,"open":46,"high":99,"low":425,"close":55,"change":100,"percent_change":1100,"volume":1101,"transactions":9,"vwap":55},"2025-11-20",-6.98,269700,{"date":1103,"open":143,"high":99,"low":81,"close":17,"change":57,"percent_change":1104,"volume":1105,"transactions":9,"vwap":17},"2025-11-19",-1.15,140100,{"date":1107,"open":54,"high":118,"low":17,"close":54,"change":439,"percent_change":1108,"volume":1109,"transactions":9,"vwap":54},"2025-11-18",-2.79,174300,{"date":1111,"open":478,"high":116,"low":143,"close":72,"change":439,"percent_change":1112,"volume":1113,"transactions":9,"vwap":72},"2025-11-17",-2.72,228400,{"date":1115,"open":82,"high":1116,"low":99,"close":478,"change":57,"percent_change":1117,"volume":1118,"transactions":9,"vwap":478},"2025-11-14",1.94,-1.08,188900,{"date":1120,"open":533,"high":533,"low":91,"close":479,"change":840,"percent_change":1121,"volume":1122,"transactions":9,"vwap":479},"2025-11-13",-5.58,464300,{"date":1124,"open":1125,"high":515,"low":996,"close":525,"change":582,"percent_change":389,"volume":1126,"transactions":9,"vwap":525},"2025-11-12",2.04,238800,{"date":1128,"open":502,"high":515,"low":363,"close":615,"change":85,"percent_change":85,"volume":1129,"transactions":9,"vwap":615},"2025-11-11",222800,{"date":1131,"open":1132,"high":1133,"low":502,"close":615,"change":573,"percent_change":1134,"volume":1135,"transactions":9,"vwap":615},"2025-11-10",2.13,2.23,-1.9,241000,{"date":1137,"open":615,"high":495,"low":134,"close":1138,"change":64,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2025-11-07",2.11,-0.47,521200,{"date":1142,"open":532,"high":1143,"low":502,"close":1144,"change":109,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2025-11-06",2.4,2.12,-3.64,381800,{"date":1148,"open":515,"high":1149,"low":1150,"close":495,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":495},"2025-11-05",2.3,2.01,-0.32,-12.7,645700,{"date":1155,"open":943,"high":1156,"low":1157,"close":766,"change":100,"percent_change":1158,"volume":1159,"transactions":9,"vwap":766},"2025-11-04",2.61,2.46,-4.55,315900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":153,"percent_change":191,"volume":1166,"transactions":9,"vwap":1165},"2025-11-03",2.49,2.68,2.43,2.64,335700,{"date":1168,"open":673,"high":1169,"low":1170,"close":1171,"change":109,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2025-10-31",2.6,2.42,2.48,-3.12,167000,{"date":1175,"open":1156,"high":1176,"low":1177,"close":1178,"change":109,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2025-10-30",2.75,2.47,2.56,-3.03,155500,{"date":1182,"open":1163,"high":1183,"low":1184,"close":1165,"change":109,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1165},"2025-10-29",2.7,2.57,-2.94,219700,{"date":1188,"open":1189,"high":1190,"low":1163,"close":1191,"change":57,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2025-10-28",2.73,2.8,2.72,-0.73,103300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":388,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2025-10-27",2.82,2.92,2.71,2.74,-2.49,154600,{"date":1203,"open":211,"high":1204,"low":1052,"close":1205,"change":20,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2025-10-24",2.93,2.81,-2.09,154000,{"date":1209,"open":1210,"high":1204,"low":1211,"close":1212,"change":160,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-10-23",2.89,2.77,2.87,0.7,112500,{"date":1216,"open":1217,"high":1218,"low":1183,"close":1219,"change":1220,"percent_change":909,"volume":1221,"transactions":9,"vwap":1219},"2025-10-22",2.97,3.09,2.85,-0.15,355800,{"date":1223,"open":1218,"high":1224,"low":1225,"close":1226,"change":582,"percent_change":1227,"volume":591,"transactions":9,"vwap":1226},"2025-10-21",3.2,2.98,3,-3.23,{"date":1229,"open":1226,"high":722,"low":1226,"close":1230,"change":47,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-10-20",3.1,3.33,109600,{"date":1234,"open":1235,"high":1236,"low":1217,"close":1226,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1226},"2025-10-17",3.11,3.19,-0.19,-5.96,137000,{"date":1241,"open":1235,"high":25,"low":1235,"close":1236,"change":181,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1236},"2025-10-16",2.24,421600,{"date":1245,"open":1246,"high":1246,"low":1247,"close":722,"change":210,"percent_change":568,"volume":1248,"transactions":9,"vwap":722},"2025-10-15",3.16,3.01,186700,{"date":1250,"open":1251,"high":722,"low":211,"close":563,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":563},"2025-10-14",2.95,0.13,4.41,194200,{"date":1256,"open":1190,"high":1226,"low":1191,"close":1251,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1251},"2025-10-13",0.14,4.98,313900,{"date":1261,"open":1262,"high":1263,"low":1205,"close":1205,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1205},"2025-10-10",3.02,3.05,-0.22,-7.26,243700,{"date":1268,"open":563,"high":1269,"low":1251,"close":1270,"change":439,"percent_change":402,"volume":1271,"transactions":9,"vwap":1270},"2025-10-09",3.17,3.03,187200,{"date":1273,"open":1235,"high":1269,"low":1262,"close":563,"change":85,"percent_change":85,"volume":1274,"transactions":9,"vwap":563},"2025-10-08",86200,{"date":1276,"open":1251,"high":1246,"low":1251,"close":563,"change":199,"percent_change":1277,"volume":1278,"transactions":9,"vwap":563},"2025-10-07",4.05,249900,{"date":1280,"open":1251,"high":1235,"low":1204,"close":923,"change":57,"percent_change":1281,"volume":1282,"transactions":9,"vwap":923},"2025-10-06",-0.67,142800,{"date":1284,"open":1251,"high":1285,"low":1286,"close":1225,"change":181,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1225},"2025-10-03",3.18,2.91,2.41,368000,{"date":1290,"open":1210,"high":923,"low":1196,"close":1286,"change":160,"percent_change":636,"volume":1291,"transactions":9,"vwap":1286},"2025-10-02",269800,{"date":1293,"open":1226,"high":1226,"low":1212,"close":1210,"change":840,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1210},"2025-10-01",-3.67,192400,{"date":1297,"open":1298,"high":1263,"low":211,"close":1226,"change":181,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1226},"2025-09-30",2.9,2.39,308700,{"date":1302,"open":1303,"high":1235,"low":1286,"close":1204,"change":582,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1204},"2025-09-29",3.06,-3.3,213800,{"date":1307,"open":1303,"high":419,"low":1226,"close":1270,"change":573,"percent_change":1308,"volume":747,"transactions":9,"vwap":1270},"2025-09-26",-1.3,{"date":1310,"open":1311,"high":1312,"low":1263,"close":1313,"change":144,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-09-25",3.13,3.24,3.07,-4.95,211100,{"date":1317,"open":1318,"high":1092,"low":419,"close":419,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":419},"2025-09-24",3.49,-0.29,-8.24,337900,{"date":1323,"open":1324,"high":1325,"low":746,"close":1326,"change":681,"percent_change":419,"volume":1327,"transactions":9,"vwap":1326},"2025-09-23",3.4,3.59,3.52,460300,{"date":1329,"open":1330,"high":1331,"low":1230,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-09-22",3.14,3.5,3.41,0.23,7.23,545400,{"date":1337,"open":1338,"high":1231,"low":1339,"close":1285,"change":835,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1285},"2025-09-19",3.29,3.15,-4.22,183300,{"date":1343,"open":1303,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2025-09-18",3.32,2.94,0.27,8.85,490000,{"date":1350,"open":1351,"high":1338,"low":1352,"close":1263,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1263},"2025-09-17",3.27,2.99,-0.23,-7.01,486900,{"date":1357,"open":1358,"high":1358,"low":1246,"close":761,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":761},"2025-09-16",3.55,-0.27,-7.61,643900,{"date":1363,"open":1364,"high":1364,"low":1324,"close":1358,"change":109,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1358},"2025-09-15",3.64,-2.2,346800,{"date":1368,"open":1369,"high":35,"low":1332,"close":1370,"change":516,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-09-12",3.42,3.63,7.08,799500,{"date":1374,"open":1375,"high":1369,"low":1376,"close":1068,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1068},"2025-09-11",3.22,3.04,0.21,6.6,575000,{"date":1381,"open":1217,"high":1338,"low":1345,"close":1285,"change":1377,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1285},"2025-09-10",7.07,487000,{"date":1385,"open":1386,"high":1376,"low":1386,"close":1217,"change":47,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1217},"2025-09-09",2.86,3.48,413600,{"date":1390,"open":211,"high":1251,"low":1391,"close":1212,"change":85,"percent_change":85,"volume":1392,"transactions":9,"vwap":1212},"2025-09-08",2.84,153500,{"date":1394,"open":1251,"high":1217,"low":1198,"close":1212,"change":57,"percent_change":308,"volume":1395,"transactions":9,"vwap":1212},"2025-09-05",290600,{"date":1397,"open":1212,"high":1298,"low":1052,"close":1210,"change":136,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1210},"2025-09-04",1.05,173600,{"date":1401,"open":211,"high":1286,"low":1052,"close":1386,"change":300,"percent_change":521,"volume":1402,"transactions":9,"vwap":1386},"2025-09-03",138000,{"date":1404,"open":1251,"high":1226,"low":1386,"close":1210,"change":300,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1210},"2025-09-02",-1.03,101600,{"date":1408,"open":1226,"high":1270,"low":211,"close":1197,"change":109,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1197},"2025-08-29",-2.67,183400,{"date":1412,"open":1251,"high":1270,"low":1413,"close":1226,"change":119,"percent_change":1218,"volume":1414,"transactions":9,"vwap":1226},"2025-08-28",2.79,236800,{"date":1416,"open":1236,"high":746,"low":211,"close":1286,"change":1353,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1286},"2025-08-27",-7.32,362000,{"date":1420,"open":1413,"high":1330,"low":1421,"close":1330,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1330},"2025-08-26",2.76,0.39,14.18,457100,{"date":1426,"open":1421,"high":1219,"low":1163,"close":1176,"change":57,"percent_change":274,"volume":1427,"transactions":9,"vwap":1176},"2025-08-25",205100,{"date":1429,"open":1183,"high":1196,"low":1430,"close":1211,"change":543,"percent_change":1217,"volume":1431,"transactions":9,"vwap":1211},"2025-08-22",2.66,234200,{"date":1433,"open":1156,"high":1199,"low":673,"close":1434,"change":261,"percent_change":116,"volume":1435,"transactions":9,"vwap":1434},"2025-08-21",2.69,52100,{"date":1437,"open":1438,"high":1439,"low":1157,"close":1165,"change":136,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1165},"2025-08-20",2.59,2.67,1.15,305800,{"date":1443,"open":1205,"high":1345,"low":943,"close":1156,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1156},"2025-08-19",-0.2,-7.12,296300,{"date":1448,"open":211,"high":1210,"low":1176,"close":1205,"change":439,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1205},"2025-08-18",-1.75,227500,{"date":1452,"open":1453,"high":1210,"low":1189,"close":1386,"change":280,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1386},"2025-08-15",2.83,0.35,178700,{"date":1457,"open":923,"high":1225,"low":1190,"close":1219,"change":1220,"percent_change":909,"volume":1458,"transactions":9,"vwap":1219},"2025-08-14",309900,{"date":1460,"open":1263,"high":1235,"low":1197,"close":1226,"change":439,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1226},"2025-08-13",-1.64,260500,{"date":1464,"open":1286,"high":1263,"low":1210,"close":1263,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1263},"2025-08-12",0.19,6.64,314000,{"date":1469,"open":1226,"high":1247,"low":1190,"close":1386,"change":835,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1386},"2025-08-11",-4.67,375300,{"date":1473,"open":563,"high":1474,"low":923,"close":1226,"change":439,"percent_change":1461,"volume":1475,"transactions":9,"vwap":1226},"2025-08-08",3.3,750000,{"date":1477,"open":1225,"high":433,"low":1052,"close":1263,"change":681,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1263},"2025-08-07",3.74,1094700,{"date":1481,"open":1482,"high":1375,"low":1133,"close":1345,"change":57,"percent_change":594,"volume":1483,"transactions":9,"vwap":1345},"2025-08-06",2.63,2281400,{"date":1485,"open":1219,"high":1270,"low":1191,"close":923,"change":153,"percent_change":1486,"volume":1487,"transactions":9,"vwap":923},"2025-08-05",5.71,690100,{"date":1489,"open":673,"high":211,"low":673,"close":1190,"change":1333,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1190},"2025-08-04",8.95,360400,{"date":1493,"open":1438,"high":1438,"low":1162,"close":1184,"change":109,"percent_change":528,"volume":1494,"transactions":9,"vwap":1184},"2025-08-01",157800,{"date":1496,"open":1434,"high":1183,"low":1482,"close":1497,"change":573,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-07-31",2.65,-1.49,79900,{"date":1501,"open":1482,"high":1176,"low":1482,"close":1434,"change":381,"percent_change":503,"volume":1502,"transactions":9,"vwap":1434},"2025-07-30",101800,{"date":1504,"open":1439,"high":1189,"low":1482,"close":1482,"change":20,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1482},"2025-07-29",-2.23,89400,{"date":1508,"open":1391,"high":1391,"low":1438,"close":1434,"change":1220,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1434},"2025-07-28",-5.28,359800,{"date":1512,"open":1391,"high":1286,"low":1189,"close":1391,"change":160,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1391},"2025-07-25",0.71,249800,{"date":1516,"open":1205,"high":1251,"low":1189,"close":1196,"change":85,"percent_change":85,"volume":1517,"transactions":9,"vwap":1196},"2025-07-24",305000,{"date":1519,"open":1198,"high":1453,"low":1434,"close":1196,"change":1252,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1196},"2025-07-23",4.83,279400,{"date":1523,"open":1524,"high":1183,"low":1525,"close":1434,"change":210,"percent_change":233,"volume":1526,"transactions":9,"vwap":1434},"2025-07-22",2.62,2.45,312500,{"date":1528,"open":1163,"high":1205,"low":1169,"close":1497,"change":64,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1497},"2025-07-21",-0.38,481300,{"date":1532,"open":1171,"high":1434,"low":1157,"close":1430,"change":153,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1430},"2025-07-18",6.4,372500,{"date":1536,"open":1439,"high":1434,"low":1157,"close":1537,"change":144,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-07-17",2.5,-6.02,357200,{"date":1541,"open":1171,"high":1413,"low":1171,"close":1430,"change":686,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1430},"2025-07-16",7.26,391700,{"date":1545,"open":1482,"high":1482,"low":1170,"close":1171,"change":1220,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1171},"2025-07-15",-5.7,309200,{"date":1549,"open":1169,"high":1497,"low":1171,"close":1482,"change":136,"percent_change":1440,"volume":1550,"transactions":9,"vwap":1482},"2025-07-14",384800,{"date":1552,"open":1198,"high":1211,"low":673,"close":1169,"change":840,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1169},"2025-07-11",-4.06,321000,{"date":1556,"open":1434,"high":1190,"low":1165,"close":1198,"change":136,"percent_change":1084,"volume":1557,"transactions":9,"vwap":1198},"2025-07-10",278700,{"date":1559,"open":1453,"high":1219,"low":1497,"close":1163,"change":144,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1163},"2025-07-09",-5.63,581200,{"date":1563,"open":1345,"high":1225,"low":1190,"close":1391,"change":20,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1391},"2025-07-08",-2.07,371500,{"date":1567,"open":1205,"high":1352,"low":1189,"close":1298,"change":47,"percent_change":931,"volume":1568,"transactions":9,"vwap":1298},"2025-07-07",611800,{"date":1570,"open":1197,"high":1251,"low":1176,"close":1190,"change":109,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1190},"2025-07-03",-2.78,486400,{"date":1574,"open":1575,"high":923,"low":1157,"close":211,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":211},"2025-07-02",2.53,0.36,14.29,996100,{"date":1580,"open":766,"high":1169,"low":1581,"close":766,"change":85,"percent_change":85,"volume":1582,"transactions":9,"vwap":766},"2025-07-01",2.38,454200,{"date":1584,"open":1163,"high":1199,"low":1287,"close":766,"change":497,"percent_change":1585,"volume":1586,"transactions":9,"vwap":766},"2025-06-30",-4.91,636700,{"date":1588,"open":1184,"high":1191,"low":1184,"close":1497,"change":1252,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1497},"2025-06-27",5.16,372300,{"date":1592,"open":1205,"high":1219,"low":1143,"close":766,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":766},"2025-06-26",-0.24,-8.7,1178800,{"date":1597,"open":1164,"high":1205,"low":537,"close":1421,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1421},"2025-06-25",0.41,17.45,1751900,{"date":1602,"open":1133,"high":1287,"low":496,"close":537,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":537},"2025-06-24",0.17,7.8,800500,{"date":1607,"open":1144,"high":496,"low":1608,"close":509,"change":210,"percent_change":107,"volume":1609,"transactions":9,"vwap":509},"2025-06-23",2.05,484100,{"date":1611,"open":1612,"high":342,"low":1612,"close":1613,"change":1465,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-06-20",1.95,2.14,9.74,665800,{"date":1617,"open":1618,"high":1125,"low":142,"close":1612,"change":109,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1612},"2025-06-18",2.02,-3.94,127500,{"date":1622,"open":526,"high":253,"low":525,"close":608,"change":573,"percent_change":1623,"volume":1624,"transactions":9,"vwap":608},"2025-06-17",-1.93,143000,{"date":1626,"open":479,"high":515,"low":478,"close":615,"change":516,"percent_change":1627,"volume":1628,"transactions":9,"vwap":615},"2025-06-16",13.11,286400,{"date":1630,"open":107,"high":1051,"low":143,"close":1067,"change":20,"percent_change":757,"volume":1631,"transactions":9,"vwap":1067},"2025-06-13",108800,{"date":1633,"open":1116,"high":533,"low":118,"close":116,"change":20,"percent_change":1634,"volume":1635,"transactions":9,"vwap":116},"2025-06-12",-3.08,270400,{"date":1637,"open":1638,"high":1608,"low":152,"close":1612,"change":57,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1612},"2025-06-11",1.98,-1.02,179700,{"date":1642,"open":615,"high":526,"low":996,"close":525,"change":100,"percent_change":1643,"volume":1644,"transactions":9,"vwap":525},"2025-06-10",-5.74,250100,{"date":1646,"open":996,"high":1613,"low":527,"close":526,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":526},"2025-06-09",0.2,10.58,639900,{"date":1651,"open":143,"high":1116,"low":83,"close":116,"change":504,"percent_change":1652,"volume":1653,"transactions":9,"vwap":116},"2025-06-06",8.62,611900,{"date":1655,"open":45,"high":143,"low":45,"close":54,"change":181,"percent_change":1656,"volume":1657,"transactions":9,"vwap":54},"2025-06-05",4.19,142700,{"date":1659,"open":16,"high":54,"low":198,"close":973,"change":136,"percent_change":1067,"volume":1660,"transactions":9,"vwap":973},"2025-06-04",305500,{"date":1662,"open":454,"high":83,"low":454,"close":19,"change":210,"percent_change":1537,"volume":1663,"transactions":9,"vwap":19},"2025-06-03",158400,{"date":1665,"open":71,"high":17,"low":454,"close":55,"change":20,"percent_change":1666,"volume":1667,"transactions":9,"vwap":55},"2025-06-02",-3.61,297600,{"date":1669,"open":99,"high":82,"low":16,"close":16,"change":497,"percent_change":1265,"volume":1670,"transactions":9,"vwap":16},"2025-05-30",248900,{"date":1672,"open":98,"high":72,"low":73,"close":72,"change":381,"percent_change":1673,"volume":1674,"transactions":9,"vwap":72},"2025-05-29",3.47,291800,{"date":1676,"open":198,"high":72,"low":362,"close":46,"change":1647,"percent_change":1677,"volume":1678,"transactions":9,"vwap":46},"2025-05-28",13.07,297100,{"date":1680,"open":73,"high":82,"low":233,"close":362,"change":388,"percent_change":1681,"volume":1682,"transactions":9,"vwap":362},"2025-05-27",-4.38,552400,{"date":1684,"open":19,"high":99,"low":454,"close":55,"change":109,"percent_change":1685,"volume":1686,"transactions":9,"vwap":55},"2025-05-23",-4.76,375700,{"date":1688,"open":408,"high":143,"low":400,"close":189,"change":543,"percent_change":324,"volume":1689,"transactions":9,"vwap":189},"2025-05-22",344900,{"date":1691,"open":362,"high":82,"low":362,"close":55,"change":381,"percent_change":1692,"volume":1693,"transactions":9,"vwap":55},"2025-05-21",3.9,729800,{"date":1695,"open":425,"high":73,"low":243,"close":190,"change":381,"percent_change":1277,"volume":1696,"transactions":9,"vwap":190},"2025-05-20",1280900,{"date":1698,"open":1088,"high":425,"low":1088,"close":243,"change":1454,"percent_change":1699,"volume":1700,"transactions":9,"vwap":243},"2025-05-19",30.97,4028200,{"date":1702,"open":1703,"high":161,"low":1703,"close":1088,"change":261,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1088},"2025-05-16",1.08,4.63,152900,{"date":1707,"open":1398,"high":1708,"low":1709,"close":1703,"change":210,"percent_change":1710,"volume":778,"transactions":9,"vwap":1703},"2025-05-15",1.09,1.04,3.85,{"date":1712,"open":1709,"high":1713,"low":1709,"close":1709,"change":300,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1709},"2025-05-14",1.07,-2.8,64400,{"date":1717,"open":1718,"high":1703,"low":1719,"close":1713,"change":681,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1713},"2025-05-13",0.99000001,0.98000002,11.46,180400,{"date":1723,"open":1719,"high":1718,"low":1724,"close":1725,"change":64,"percent_change":1405,"volume":1726,"transactions":9,"vwap":1725},"2025-05-12",0.94999999,0.95999998,61400,{"date":1728,"open":36,"high":1729,"low":36,"close":1729,"change":160,"percent_change":1138,"volume":1730,"transactions":9,"vwap":1729},"2025-05-09",0.97000003,40300,{"date":1732,"open":1725,"high":1725,"low":1724,"close":1724,"change":85,"percent_change":85,"volume":1733,"transactions":9,"vwap":1724},"2025-05-08",30300,{"date":1735,"open":1725,"high":1729,"low":1724,"close":1724,"change":280,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1724},"2025-05-07",1.06,5100,{"date":1739,"open":1725,"high":1729,"low":1740,"close":1740,"change":300,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-05-06",0.94,-3.09,9200,{"date":1744,"open":1724,"high":1729,"low":1724,"close":1729,"change":160,"percent_change":1138,"volume":1745,"transactions":9,"vwap":1729},"2025-05-05",10200,{"date":1747,"open":1729,"high":1719,"low":1724,"close":1724,"change":57,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1724},"2025-05-02",-2.06,24100,{"date":1751,"open":1725,"high":1719,"low":1740,"close":1729,"change":280,"percent_change":1709,"volume":1752,"transactions":9,"vwap":1729},"2025-05-01",39400,{"date":1754,"open":1725,"high":1719,"low":1724,"close":1725,"change":85,"percent_change":85,"volume":1755,"transactions":9,"vwap":1725},"2025-04-30",17300,{"date":1757,"open":1725,"high":1729,"low":1725,"close":1725,"change":64,"percent_change":1405,"volume":1758,"transactions":9,"vwap":1725},"2025-04-29",28600,{"date":1760,"open":1725,"high":1719,"low":1725,"close":1729,"change":85,"percent_change":85,"volume":1761,"transactions":9,"vwap":1729},"2025-04-28",8300,{"date":1763,"open":1724,"high":1729,"low":1724,"close":1729,"change":85,"percent_change":85,"volume":1764,"transactions":9,"vwap":1729},"2025-04-25",14700,{"date":1766,"open":1729,"high":1719,"low":1725,"close":1729,"change":64,"percent_change":1639,"volume":1767,"transactions":9,"vwap":1729},"2025-04-24",8000,{"date":1769,"open":1719,"high":1718,"low":1729,"close":1719,"change":85,"percent_change":85,"volume":1770,"transactions":9,"vwap":1719},"2025-04-23",12100,{"date":40,"open":32,"high":32,"low":1719,"close":1719,"change":57,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1719},-2,20100,{"status":1775,"indices":1776,"watchlist":1816,"sectors":1836,"benchmarks":1887},"success",[1777,1784,1790,1797,1803,1810],{"symbol":1778,"name":1779,"price":1780,"change":1781,"pct_change":875,"is_up":1782,"sparkline":1783,"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":1785,"name":1786,"price":1787,"change":1788,"pct_change":32,"is_up":1782,"sparkline":1789,"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":1791,"name":1792,"price":1793,"change":1794,"pct_change":1795,"is_up":1782,"sparkline":1796,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1798,"name":1799,"price":1800,"change":1801,"pct_change":751,"is_up":1782,"sparkline":1802,"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":1804,"name":1805,"price":1806,"change":1807,"pct_change":1808,"is_up":1782,"sparkline":1809,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1811,"name":1812,"price":1813,"change":1117,"pct_change":1814,"is_up":14,"sparkline":1815,"date":5},"VIX","CBOE VIX",15.31,-6.59,"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",[1817,1822,1829],{"symbol":1818,"name":1819,"price":1820,"change":1218,"pct_change":354,"is_up":1782,"sparkline":1821,"date":5},"NVDA","NVIDIA Corp",233.95,"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":1823,"name":1824,"price":1825,"change":1826,"pct_change":1827,"is_up":1782,"sparkline":1828,"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":1830,"name":1831,"price":1832,"change":1833,"pct_change":1834,"is_up":1782,"sparkline":1835,"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",[1837,1842,1846,1850,1854,1859,1864,1868,1873,1878,1883],{"name":1838,"etf":1839,"change":1840,"price":1841,"is_up":1782},"Technology","XLK",1.01,199.81,{"name":1843,"etf":1844,"change":381,"price":1845,"is_up":1782},"Financials","XLF",53.49,{"name":1847,"etf":1848,"change":64,"price":1849,"is_up":14},"Healthcare","XLV",166.18,{"name":1851,"etf":1852,"change":1088,"price":1853,"is_up":1782},"Consumer Cycl","XLY",110.04,{"name":1855,"etf":1856,"change":1857,"price":1858,"is_up":1782},"Consumer Staples","XLP",0.25,80.53,{"name":1860,"etf":1861,"change":1862,"price":1863,"is_up":1782},"Energy","XLE",0.4,62.95,{"name":1865,"etf":1866,"change":738,"price":1867,"is_up":1782},"Industrials","XLI",169.95,{"name":1869,"etf":1870,"change":1871,"price":1872,"is_up":1782},"Materials","XLB",0.66,48.86,{"name":1874,"etf":1875,"change":1876,"price":1877,"is_up":1782},"Real Estate","XLRE",0.32,40.81,{"name":1879,"etf":1880,"change":1881,"price":1882,"is_up":1782},"Utilities","XLU",0.38,39.83,{"name":1884,"etf":1885,"change":1454,"price":1886,"is_up":1782},"Comm Services","XLC",110.32,[1888,1893,1897,1901],{"ticker":1889,"name":1890,"price":1891,"change":1892,"is_up":1782},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1894,"name":1895,"price":1896,"change":1827,"is_up":1782},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1898,"name":1899,"price":1900,"change":1795,"is_up":1782},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1902,"name":1903,"price":1904,"change":1808,"is_up":1782},"IWM","iShares Russell 2000",281.52]