[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBSX":3,"stock-historical-KBSX":29,"homepage-market-summary":1811},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KBSX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"FST Corp. Ordinary Shares","Nasdaq",null,"Common Stock","FST Corp is a renowned manufacturer and innovator in the golf industry with a growing portfolio of creative golf products, including acclaimed golf club shafts and other equipment. The Company has engaged in the research, development, manufacturing, and sales of golf club shafts. The Company currently produces and sells golf club shafts under the Company's own high performance KBS golf club shaft brand, and serves as an original equipment manufacturer (OEM) and original design manufacturer (ODM) for other world-renowned golf equipment brands, golf equipment OEMs, and golf equipment distributors that provide consumers with customized golf club services.","382",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.705,1.46,1.7249,1.45,0.255,17.59,85819.886502,574,1.6231,1.79,0.81,58292.12447668526,91.3,435,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},2.95,117886,43028523.243648,-13.89,"2025-04-23",[40,41,50,59,68,79,89,97,106,116,126,137,146,154,162,171,178,187,193,201,208,216,224,233,243,251,256,262,268,275,281,290,299,308,314,322,332,342,352,359,365,373,381,390,399,407,417,425,433,439,445,456,461,469,479,489,496,500,505,512,518,521,525,532,539,545,552,558,563,568,574,581,588,593,600,603,608,614,619,625,629,635,638,643,646,650,656,658,663,668,672,675,680,686,689,695,700,704,711,717,721,725,729,735,739,743,747,750,753,756,760,763,767,774,778,785,791,797,803,806,810,814,818,822,826,832,838,843,849,855,858,862,865,869,874,880,887,889,894,898,902,905,909,912,916,920,922,926,930,934,938,942,946,950,954,959,962,967,971,975,978,983,987,993,997,1001,1005,1009,1014,1019,1021,1024,1028,1032,1035,1039,1043,1047,1050,1055,1057,1060,1065,1069,1074,1077,1080,1083,1086,1089,1092,1094,1097,1101,1105,1111,1114,1119,1124,1127,1129,1132,1136,1142,1146,1150,1154,1158,1162,1168,1171,1174,1178,1183,1187,1191,1195,1198,1202,1205,1208,1212,1216,1219,1222,1225,1228,1231,1234,1237,1242,1245,1248,1251,1255,1259,1263,1267,1271,1274,1278,1284,1291,1295,1301,1308,1314,1322,1327,1332,1336,1341,1345,1348,1353,1356,1362,1364,1367,1372,1375,1378,1383,1388,1391,1395,1398,1401,1407,1409,1412,1415,1419,1422,1425,1431,1435,1438,1442,1449,1451,1454,1457,1460,1462,1465,1468,1472,1474,1478,1480,1483,1485,1488,1492,1496,1502,1507,1512,1519,1524,1527,1532,1536,1541,1545,1549,1552,1555,1560,1566,1570,1573,1577,1581,1585,1588,1593,1598,1601,1605,1609,1617,1621,1626,1629,1632,1638,1643,1649,1656,1662,1666,1670,1673,1677,1681,1684,1689,1692,1696,1700,1703,1706,1709,1715,1717,1721,1726,1730,1736,1741,1748,1753,1760,1765,1770,1778,1784,1789,1792,1797,1801,1805,1808],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":43,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-02",1.7,1.4452,-0.27,-15.7,42200.86989,197,1.5852,{"date":51,"open":52,"high":24,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-01",1.63,1.72,0.08,4.88,74343,250,1.7169,{"date":60,"open":43,"high":43,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",1.6301,1.64,-0.07,-4.09,29557.441176,138,1.6766,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",1.5,1.75,1.36,1.71,0.13,8.23,90236.207522,337,1.6236,{"date":80,"open":62,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",1.65,1.53,1.58,-0.1,-5.95,31921.516054,190,1.62,{"date":90,"open":70,"high":43,"low":18,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",1.68,0.18,12,65924.138897,485,1.6016,{"date":98,"open":99,"high":70,"low":100,"close":70,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",1.35,1.3,0.125,9.09,53039.925374,346,1.4339,{"date":107,"open":108,"high":109,"low":108,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",1.28,1.4,1.375,0.145,11.79,17376.868682,187,1.3457,{"date":117,"open":118,"high":119,"low":118,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",1.14,1.3402,1.23,0.16,14.95,29842,263,1.262,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",1.12,1.49,1.04,1.07,-0.02,-1.83,146302,850,1.2611,{"date":138,"open":139,"high":118,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",1.05,1.09,-0.01,-0.91,9651.315491,128,1.0957,{"date":147,"open":31,"high":148,"low":31,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",1.1,-0.05,-4.35,11694,109,1.0698,{"date":155,"open":156,"high":156,"low":157,"close":156,"change":141,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",1.15,1.0289,-0.86,15129,72,1.1236,{"date":163,"open":164,"high":165,"low":164,"close":166,"change":92,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",0.999999,1.19,1.16,18.37,15990,141,1.0715,{"date":172,"open":31,"high":31,"low":173,"close":173,"change":141,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-14",0.98,-1.01,2474,100,0.993,{"date":179,"open":180,"high":31,"low":181,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-11",0.9999,0.99,0.01,1.02,1567,62,0.9965,{"date":188,"open":31,"high":31,"low":173,"close":173,"change":132,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",-2,4261,118,0.9954,{"date":194,"open":180,"high":31,"low":195,"close":31,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-09",0.9661,0.05,5.26,4794,140,0.9898,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":141,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",0.95,-1.04,297.635898,17,0.9566,{"date":209,"open":181,"high":181,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-04",0.96,-0.007,-0.72,1555,23,0.9644,{"date":217,"open":31,"high":31,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-03",0.967,-0.033,-3.3,2444,32,0.996,{"date":225,"open":226,"high":31,"low":227,"close":31,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-02",0.999,0.9989,0.0006,0.06,7357.5,102,1.0007,{"date":234,"open":31,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-01",1.005,0.9924,0.9994,0.0024,0.24,10607,121,0.9987,{"date":244,"open":31,"high":245,"low":181,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":214,"vwap":250},"2026-08-31",1.01,0.997,-0.023,-2.25,3156,1.0005,{"date":252,"open":183,"high":148,"low":245,"close":183,"change":182,"percent_change":181,"volume":253,"transactions":254,"vwap":255},"2026-08-28",10756,76,1.0386,{"date":257,"open":31,"high":245,"low":31,"close":245,"change":141,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-27",-0.98,3430,47,1.0028,{"date":263,"open":140,"high":140,"low":31,"close":183,"change":149,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-26",-4.67,5073.082569,53,1.026,{"date":269,"open":139,"high":148,"low":245,"close":131,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-25",-0.03,-2.73,13811.979,88,1.0696,{"date":276,"open":139,"high":148,"low":180,"close":148,"change":229,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-24",5.77,15355,83,1.053,{"date":282,"open":283,"high":130,"low":284,"close":130,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-21",0.9979,0.9293,-0.025,-2.35,10368.979,66,1.0003,{"date":291,"open":292,"high":148,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-20",0.8601,1.065,0.0693,6.96,15664.405989,79,0.9961,{"date":300,"open":31,"high":31,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-19",0.85,0.9957,-0.0042,-0.42,3957,45,0.9443,{"date":309,"open":310,"high":31,"low":310,"close":180,"change":182,"percent_change":245,"volume":311,"transactions":312,"vwap":313},"2026-08-18",0.9262,7970.969997,80,0.9944,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-17",0.9899,0.0799,8.78,343,29,0.9729,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-14",0.916,0.928,0.91,0.04,4.6,2868,25,0.9152,{"date":333,"open":183,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-13",1.0399,0.84,0.87,-0.1466,-14.42,26688.565135,494,0.9552,{"date":343,"open":344,"high":148,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-12",1.08,1.007,1.0166,-0.1234,-10.82,6010.086664,70,1.0723,{"date":353,"open":354,"high":166,"low":354,"close":118,"change":327,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-11",0.9901,3.64,7314.086664,94,1.1116,{"date":360,"open":181,"high":148,"low":181,"close":148,"change":121,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-10",17.02,13933.735707,180,1.0211,{"date":366,"open":367,"high":368,"low":326,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-07",0.9184,0.94,0,7285,153,0.9295,{"date":374,"open":375,"high":31,"low":368,"close":368,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-06",0.985,-0.1198,-11.3,6614,332,0.9647,{"date":382,"open":139,"high":383,"low":173,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-05",1.145,1.0598,-0.0702,-6.21,22771.725223,235,1.0667,{"date":391,"open":173,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-04",1.13,0.9004,0.1979,21.23,25837.421812,145,1.0325,{"date":400,"open":401,"high":131,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":48,"vwap":380},"2026-08-03",0.853,0.8519,0.9321,0.0868,10.27,28847,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-07-31",0.8452,0.845301,0.8453,-0.0547,-6.08,570,20,0.8549,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":182,"percent_change":128,"volume":422,"transactions":423,"vwap":424},"2026-07-30",0.92,0.83,0.9,4390.086956,37,0.8591,{"date":426,"open":427,"high":427,"low":301,"close":428,"change":132,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-29",0.890001,0.89,-2.2,20735,97,0.8615,{"date":434,"open":428,"high":326,"low":301,"close":326,"change":182,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-28",1.11,14698,35,0.8845,{"date":440,"open":421,"high":326,"low":421,"close":421,"change":441,"percent_change":442,"volume":443,"transactions":254,"vwap":444},"2026-07-27",0.035,4.05,11870.494505,0.9182,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-24",0.88,0.8986,0.8425,0.865,-0.035,-3.89,44765.137656,480,0.908,{"date":457,"open":326,"high":326,"low":421,"close":421,"change":141,"percent_change":458,"volume":459,"transactions":260,"vwap":460},"2026-07-23",-1.1,2124,0.9083,{"date":462,"open":203,"high":181,"low":463,"close":326,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-22",0.9003,-0.0356,-3.76,6380.473685,86,0.9448,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-21",0.921,0.9456,0.9111,0.0656,7.45,5224.7076,77,0.9236,{"date":480,"open":481,"high":482,"low":483,"close":447,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-20",0.885301,0.939,0.879,0.02,2.33,3924,40,0.9001,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":132,"percent_change":494,"volume":495,"transactions":9,"vwap":493},"2026-07-17",0.82999998,0.89499998,0.86000001,-2.27,9400,{"date":497,"open":493,"high":183,"low":498,"close":447,"change":484,"percent_change":485,"volume":499,"transactions":9,"vwap":447},"2026-07-16",0.85000002,18400,{"date":501,"open":502,"high":447,"low":502,"close":493,"change":484,"percent_change":503,"volume":504,"transactions":9,"vwap":493},"2026-07-15",0.85699999,2.38,2200,{"date":506,"open":507,"high":507,"low":25,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-07-14",0.88999999,0.83999997,-0.046,-5.19,7400,{"date":513,"open":514,"high":514,"low":493,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-07-13",0.88599998,0.026,3.02,3100,{"date":519,"open":447,"high":447,"low":493,"close":493,"change":132,"percent_change":494,"volume":520,"transactions":9,"vwap":493},"2026-07-10",2400,{"date":522,"open":523,"high":523,"low":447,"close":447,"change":270,"percent_change":220,"volume":524,"transactions":9,"vwap":447},"2026-07-09",0.91000003,12100,{"date":526,"open":527,"high":528,"low":523,"close":523,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":523},"2026-07-08",0.94999999,1.036,-0.057,-5.89,14400,{"date":533,"open":527,"high":534,"low":527,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":535},"2026-07-07",0.97500002,0.96700001,-0.003,-0.31,11000,{"date":540,"open":527,"high":541,"low":527,"close":542,"change":484,"percent_change":543,"volume":544,"transactions":9,"vwap":542},"2026-07-06",1.03,0.97000003,2.11,8500,{"date":546,"open":527,"high":547,"low":548,"close":527,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":527},"2026-07-02",0.99000001,0.94099998,-0.015,-1.55,17900,{"date":553,"open":527,"high":547,"low":554,"close":555,"change":556,"percent_change":83,"volume":557,"transactions":9,"vwap":555},"2026-07-01",0.94499999,0.96499997,0.015,11600,{"date":559,"open":523,"high":542,"low":560,"close":527,"change":196,"percent_change":561,"volume":562,"transactions":9,"vwap":527},"2026-06-30",0.89999998,5.56,8400,{"date":564,"open":560,"high":560,"low":507,"close":560,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":560},"2026-06-29",-0.04,-4.26,10700,{"date":569,"open":560,"high":547,"low":570,"close":368,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":368},"2026-06-26",0.84600002,0.087,10.2,43000,{"date":575,"open":576,"high":139,"low":25,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-06-25",1.028,0.85299999,-0.182,-17.58,33400,{"date":582,"open":560,"high":583,"low":560,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-24",1.06,1.035,-0.065,-5.91,3900,{"date":589,"open":128,"high":590,"low":583,"close":148,"change":565,"percent_change":591,"volume":592,"transactions":9,"vwap":148},"2026-06-23",1.195,-3.51,104100,{"date":594,"open":595,"high":596,"low":128,"close":118,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":118},"2026-06-22",1.2,1.225,-0.06,-5,108400,{"date":601,"open":165,"high":108,"low":165,"close":595,"change":182,"percent_change":335,"volume":602,"transactions":9,"vwap":595},"2026-06-18",23600,{"date":604,"open":595,"high":108,"low":165,"close":165,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":165},"2026-06-17",-0.097,-7.54,12300,{"date":609,"open":165,"high":100,"low":165,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-16",1.287,0.007,0.55,12000,{"date":615,"open":616,"high":616,"low":165,"close":108,"change":270,"percent_change":617,"volume":618,"transactions":9,"vwap":108},"2026-06-15",1.33,-2.29,8300,{"date":620,"open":100,"high":621,"low":100,"close":622,"change":182,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-06-12",1.384,1.31,0.77,14100,{"date":626,"open":616,"high":627,"low":100,"close":100,"change":63,"percent_change":628,"volume":520,"transactions":9,"vwap":100},"2026-06-11",1.38,-5.11,{"date":630,"open":616,"high":109,"low":631,"close":632,"change":484,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-10",1.315,1.37,1.48,9300,{"date":636,"open":637,"high":99,"low":637,"close":99,"change":484,"percent_change":70,"volume":32,"transactions":9,"vwap":99},"2026-06-09",1.25,{"date":639,"open":640,"high":616,"low":120,"close":616,"change":641,"percent_change":642,"volume":587,"transactions":9,"vwap":616},"2026-06-08",1.26,0.074,5.89,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":369,"percent_change":369,"volume":369,"transactions":9,"vwap":645},"2026-06-05",1.256,{"date":647,"open":108,"high":108,"low":645,"close":645,"change":285,"percent_change":648,"volume":649,"transactions":9,"vwap":645},"2026-06-04",-1.95,1800,{"date":651,"open":100,"high":652,"low":108,"close":653,"change":654,"percent_change":655,"volume":538,"transactions":9,"vwap":653},"2026-06-03",1.32,1.281,-0.019,-1.46,{"date":657,"open":100,"high":652,"low":637,"close":100,"change":369,"percent_change":369,"volume":649,"transactions":9,"vwap":100},"2026-06-02",{"date":659,"open":637,"high":660,"low":637,"close":100,"change":565,"percent_change":661,"volume":662,"transactions":9,"vwap":100},"2026-06-01",1.34,-2.99,8000,{"date":664,"open":99,"high":99,"low":616,"close":660,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":660},"2026-05-29",0.03,2.29,11400,{"date":669,"open":99,"high":99,"low":622,"close":622,"change":565,"percent_change":670,"volume":671,"transactions":9,"vwap":622},"2026-05-28",-2.96,800,{"date":673,"open":99,"high":99,"low":99,"close":99,"change":270,"percent_change":674,"volume":504,"transactions":9,"vwap":99},"2026-05-27",-2.17,{"date":676,"open":109,"high":109,"low":660,"close":627,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":627},"2026-05-26",-0.006,-0.43,8100,{"date":681,"open":682,"high":16,"low":683,"close":683,"change":684,"percent_change":685,"volume":607,"transactions":9,"vwap":683},"2026-05-22",1.39,1.386,-0.014,-1,{"date":687,"open":100,"high":16,"low":100,"close":109,"change":132,"percent_change":688,"volume":587,"transactions":9,"vwap":109},"2026-05-21",-1.41,{"date":690,"open":691,"high":692,"low":632,"close":693,"change":369,"percent_change":369,"volume":694,"transactions":9,"vwap":693},"2026-05-20",1.43,1.47,1.42,6700,{"date":696,"open":697,"high":18,"low":697,"close":693,"change":141,"percent_change":698,"volume":699,"transactions":9,"vwap":693},"2026-05-19",1.324,-0.7,15500,{"date":701,"open":99,"high":129,"low":660,"close":691,"change":182,"percent_change":702,"volume":703,"transactions":9,"vwap":691},"2026-05-18",0.7,96500,{"date":705,"open":706,"high":129,"low":707,"close":693,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":693},"2026-05-15",1.319,1.24,0.12,9.23,226600,{"date":712,"open":713,"high":109,"low":714,"close":100,"change":182,"percent_change":715,"volume":716,"transactions":9,"vwap":100},"2026-05-14",1.271,1.27,0.78,121700,{"date":718,"open":120,"high":719,"low":120,"close":719,"change":484,"percent_change":720,"volume":587,"transactions":9,"vwap":719},"2026-05-13",1.29,1.57,{"date":722,"open":660,"high":660,"low":714,"close":714,"change":63,"percent_change":723,"volume":724,"transactions":9,"vwap":714},"2026-05-12",-5.22,3600,{"date":726,"open":595,"high":660,"low":595,"close":660,"change":708,"percent_change":727,"volume":728,"transactions":9,"vwap":660},"2026-05-11",9.84,7500,{"date":730,"open":731,"high":640,"low":732,"close":731,"change":132,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-08",1.22,1.21,-1.61,7000,{"date":736,"open":595,"high":108,"low":595,"close":707,"change":565,"percent_change":737,"volume":738,"transactions":9,"vwap":707},"2026-05-07",-3.12,4100,{"date":740,"open":707,"high":100,"low":707,"close":108,"change":484,"percent_change":741,"volume":742,"transactions":9,"vwap":108},"2026-05-06",1.59,12200,{"date":744,"open":100,"high":100,"low":637,"close":640,"change":565,"percent_change":745,"volume":746,"transactions":9,"vwap":640},"2026-05-05",-3.08,20600,{"date":748,"open":719,"high":660,"low":719,"close":100,"change":484,"percent_change":749,"volume":567,"transactions":9,"vwap":100},"2026-05-04",1.56,{"date":751,"open":637,"high":719,"low":120,"close":108,"change":369,"percent_change":369,"volume":752,"transactions":9,"vwap":108},"2026-05-01",6600,{"date":754,"open":108,"high":100,"low":120,"close":108,"change":369,"percent_change":369,"volume":755,"transactions":9,"vwap":108},"2026-04-30",17800,{"date":757,"open":758,"high":652,"low":108,"close":108,"change":369,"percent_change":369,"volume":759,"transactions":9,"vwap":108},"2026-04-29",1.301,6500,{"date":761,"open":652,"high":632,"low":637,"close":108,"change":149,"percent_change":465,"volume":762,"transactions":9,"vwap":108},"2026-04-28",34200,{"date":764,"open":72,"high":682,"low":631,"close":616,"change":597,"percent_change":765,"volume":766,"transactions":9,"vwap":616},"2026-04-27",-4.32,10900,{"date":768,"open":70,"high":769,"low":770,"close":682,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":682},"2026-04-24",1.501,1.385,-0.18,-11.46,40300,{"date":775,"open":627,"high":83,"low":622,"close":720,"change":121,"percent_change":776,"volume":777,"transactions":9,"vwap":720},"2026-04-23",11.35,332600,{"date":779,"open":693,"high":70,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-04-22",1.345,1.41,0.19,15.57,5839900,{"date":786,"open":787,"high":780,"low":165,"close":731,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":731},"2026-04-21",1.266,-0.024,-1.93,4647100,{"date":792,"open":714,"high":714,"low":731,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-04-20",1.244,-0.031,-2.43,8800,{"date":798,"open":637,"high":799,"low":637,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-04-17",1.275,0.025,2,1300,{"date":804,"open":637,"high":637,"low":731,"close":637,"change":369,"percent_change":369,"volume":805,"transactions":9,"vwap":637},"2026-04-16",9600,{"date":807,"open":714,"high":100,"low":808,"close":637,"change":132,"percent_change":809,"volume":766,"transactions":9,"vwap":637},"2026-04-15",1.245,-1.57,{"date":811,"open":100,"high":100,"low":637,"close":714,"change":270,"percent_change":812,"volume":813,"transactions":9,"vwap":714},"2026-04-14",-2.31,8900,{"date":815,"open":616,"high":616,"low":100,"close":100,"change":270,"percent_change":816,"volume":817,"transactions":9,"vwap":100},"2026-04-13",-2.26,18000,{"date":819,"open":72,"high":72,"low":616,"close":616,"change":270,"percent_change":820,"volume":821,"transactions":9,"vwap":616},"2026-04-10",-2.21,2500,{"date":823,"open":109,"high":781,"low":622,"close":72,"change":182,"percent_change":824,"volume":825,"transactions":9,"vwap":72},"2026-04-09",0.74,8200,{"date":827,"open":828,"high":829,"low":622,"close":99,"change":565,"percent_change":830,"volume":831,"transactions":9,"vwap":99},"2026-04-08",1.358,1.373,-2.88,18700,{"date":833,"open":100,"high":834,"low":835,"close":682,"change":54,"percent_change":836,"volume":837,"transactions":9,"vwap":682},"2026-04-07",1.454,1.18,6.11,16300,{"date":839,"open":100,"high":616,"low":100,"close":622,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":622},"2026-04-06",0.005,0.38,3300,{"date":844,"open":622,"high":845,"low":100,"close":846,"change":847,"percent_change":848,"volume":524,"transactions":9,"vwap":846},"2026-04-02",1.318,1.305,0.004,0.31,{"date":850,"open":616,"high":616,"low":851,"close":758,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":758},"2026-04-01",1.115,-0.029,-2.18,5000,{"date":856,"open":660,"high":660,"low":616,"close":616,"change":369,"percent_change":369,"volume":857,"transactions":9,"vwap":616},"2026-03-31",2000,{"date":859,"open":616,"high":99,"low":616,"close":616,"change":196,"percent_change":860,"volume":861,"transactions":9,"vwap":616},"2026-03-30",3.91,4400,{"date":863,"open":100,"high":100,"low":637,"close":108,"change":132,"percent_change":864,"volume":499,"transactions":9,"vwap":108},"2026-03-27",-1.54,{"date":866,"open":633,"high":633,"low":719,"close":100,"change":771,"percent_change":867,"volume":868,"transactions":9,"vwap":100},"2026-03-26",-12.16,28500,{"date":870,"open":692,"high":871,"low":692,"close":633,"change":665,"percent_change":872,"volume":873,"transactions":9,"vwap":633},"2026-03-25",1.54,2.07,10500,{"date":875,"open":876,"high":876,"low":18,"close":18,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":18},"2026-03-24",1.66,-0.08,-5.23,26000,{"date":881,"open":882,"high":883,"low":882,"close":82,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":82},"2026-03-23",1.495,1.55,0.07,4.79,10300,{"date":888,"open":18,"high":129,"low":18,"close":16,"change":484,"percent_change":682,"volume":524,"transactions":9,"vwap":16},"2026-03-20",{"date":890,"open":693,"high":692,"low":693,"close":891,"change":327,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-03-19",1.44,2.86,8700,{"date":895,"open":627,"high":781,"low":627,"close":109,"change":229,"percent_change":896,"volume":897,"transactions":9,"vwap":109},"2026-03-18",4.48,7200,{"date":899,"open":100,"high":660,"low":100,"close":660,"change":441,"percent_change":900,"volume":901,"transactions":9,"vwap":660},"2026-03-17",2.68,13500,{"date":903,"open":100,"high":660,"low":100,"close":846,"change":369,"percent_change":369,"volume":904,"transactions":9,"vwap":846},"2026-03-16",5200,{"date":906,"open":622,"high":622,"low":100,"close":846,"change":907,"percent_change":908,"volume":517,"transactions":9,"vwap":846},"2026-03-13",-0.005,-0.38,{"date":910,"open":100,"high":622,"low":100,"close":622,"change":141,"percent_change":911,"volume":517,"transactions":9,"vwap":622},"2026-03-12",-0.76,{"date":913,"open":719,"high":652,"low":914,"close":652,"change":556,"percent_change":156,"volume":915,"transactions":9,"vwap":652},"2026-03-11",1.285,9500,{"date":917,"open":846,"high":846,"low":846,"close":846,"change":918,"percent_change":919,"volume":176,"transactions":9,"vwap":846},"2026-03-10",0.085,6.97,{"date":921,"open":731,"high":731,"low":731,"close":731,"change":132,"percent_change":733,"volume":671,"transactions":9,"vwap":731},"2026-03-09",{"date":923,"open":707,"high":707,"low":707,"close":707,"change":549,"percent_change":924,"volume":925,"transactions":9,"vwap":707},"2026-03-06",-1.2,700,{"date":927,"open":719,"high":719,"low":637,"close":928,"change":285,"percent_change":648,"volume":929,"transactions":9,"vwap":928},"2026-03-05",1.255,5700,{"date":931,"open":640,"high":108,"low":731,"close":108,"change":54,"percent_change":932,"volume":933,"transactions":9,"vwap":108},"2026-03-04",6.67,23500,{"date":935,"open":165,"high":732,"low":165,"close":595,"change":141,"percent_change":936,"volume":937,"transactions":9,"vwap":595},"2026-03-03",-0.83,21800,{"date":939,"open":731,"high":731,"low":166,"close":732,"change":132,"percent_change":940,"volume":941,"transactions":9,"vwap":732},"2026-03-02",-1.63,16500,{"date":943,"open":120,"high":120,"low":944,"close":120,"change":141,"percent_change":945,"volume":520,"transactions":9,"vwap":120},"2026-02-27",1.226,-0.81,{"date":947,"open":948,"high":948,"low":707,"close":707,"change":484,"percent_change":62,"volume":949,"transactions":9,"vwap":707},"2026-02-26",1.274,1700,{"date":951,"open":640,"high":714,"low":731,"close":731,"change":800,"percent_change":952,"volume":953,"transactions":9,"vwap":731},"2026-02-25",2.09,5400,{"date":955,"open":156,"high":627,"low":156,"close":590,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":590},"2026-02-24",0.055,4.82,9200,{"date":960,"open":131,"high":118,"low":131,"close":118,"change":54,"percent_change":961,"volume":724,"transactions":9,"vwap":118},"2026-02-23",7.55,{"date":963,"open":148,"high":156,"low":130,"close":583,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":583},"2026-02-20",-0.23,-17.83,19100,{"date":968,"open":719,"high":719,"low":392,"close":719,"change":121,"percent_change":969,"volume":970,"transactions":9,"vwap":719},"2026-02-19",14.16,13200,{"date":972,"open":156,"high":156,"low":392,"close":392,"change":132,"percent_change":973,"volume":974,"transactions":9,"vwap":392},"2026-02-18",-1.74,9800,{"date":976,"open":977,"high":977,"low":156,"close":156,"change":907,"percent_change":678,"volume":842,"transactions":9,"vwap":156},"2026-02-17",1.17,{"date":979,"open":835,"high":980,"low":981,"close":981,"change":451,"percent_change":982,"volume":915,"transactions":9,"vwap":981},"2026-02-13",1.181,1.155,-2.94,{"date":984,"open":835,"high":595,"low":835,"close":165,"change":788,"percent_change":985,"volume":986,"transactions":9,"vwap":165},"2026-02-12",-1.98,31200,{"date":988,"open":165,"high":989,"low":166,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-02-11",1.214,0.023,1.93,11200,{"date":994,"open":731,"high":731,"low":165,"close":995,"change":852,"percent_change":996,"volume":634,"transactions":9,"vwap":995},"2026-02-10",1.191,-2.38,{"date":998,"open":637,"high":637,"low":595,"close":731,"change":270,"percent_change":999,"volume":1000,"transactions":9,"vwap":731},"2026-02-09",-2.4,26500,{"date":1002,"open":166,"high":714,"low":166,"close":637,"change":74,"percent_change":1003,"volume":1004,"transactions":9,"vwap":637},"2026-02-06",11.61,11300,{"date":1006,"open":128,"high":128,"low":148,"close":128,"change":611,"percent_change":1007,"volume":1008,"transactions":9,"vwap":128},"2026-02-05",0.63,13600,{"date":1010,"open":128,"high":128,"low":435,"close":1011,"change":211,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-02-04",1.113,-0.62,6100,{"date":1015,"open":1016,"high":166,"low":435,"close":128,"change":132,"percent_change":1017,"volume":1018,"transactions":9,"vwap":128},"2026-02-03",1.151,-1.75,19900,{"date":1020,"open":392,"high":118,"low":392,"close":118,"change":369,"percent_change":369,"volume":897,"transactions":9,"vwap":118},"2026-02-02",{"date":1022,"open":166,"high":166,"low":118,"close":118,"change":270,"percent_change":1023,"volume":893,"transactions":9,"vwap":118},"2026-01-30",-2.56,{"date":1025,"open":156,"high":835,"low":156,"close":977,"change":132,"percent_change":1026,"volume":1027,"transactions":9,"vwap":977},"2026-01-29",-1.68,7900,{"date":1029,"open":120,"high":120,"low":977,"close":165,"change":149,"percent_change":1030,"volume":1031,"transactions":9,"vwap":165},"2026-01-28",-4.03,26100,{"date":1033,"open":707,"high":100,"low":707,"close":707,"change":141,"percent_change":1034,"volume":796,"transactions":9,"vwap":707},"2026-01-27",-0.8,{"date":1036,"open":622,"high":622,"low":731,"close":637,"change":597,"percent_change":1037,"volume":1038,"transactions":9,"vwap":637},"2026-01-26",-4.58,14600,{"date":1040,"open":660,"high":660,"low":622,"close":622,"change":132,"percent_change":1041,"volume":1042,"transactions":9,"vwap":622},"2026-01-23",-1.5,11800,{"date":1044,"open":660,"high":660,"low":616,"close":616,"change":141,"percent_change":1045,"volume":1046,"transactions":9,"vwap":616},"2026-01-22",-0.75,2800,{"date":1048,"open":660,"high":660,"low":1049,"close":660,"change":369,"percent_change":369,"volume":805,"transactions":9,"vwap":660},"2026-01-21",1.331,{"date":1051,"open":99,"high":99,"low":1052,"close":660,"change":141,"percent_change":1053,"volume":1054,"transactions":9,"vwap":660},"2026-01-20",1.332,-0.74,9000,{"date":1056,"open":99,"high":72,"low":660,"close":99,"change":369,"percent_change":369,"volume":861,"transactions":9,"vwap":99},"2026-01-16",{"date":1058,"open":72,"high":72,"low":660,"close":99,"change":141,"percent_change":1053,"volume":1059,"transactions":9,"vwap":99},"2026-01-15",3400,{"date":1061,"open":616,"high":72,"low":616,"close":72,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":72},"2026-01-14",0.029,2.18,25300,{"date":1066,"open":99,"high":99,"low":616,"close":1049,"change":1067,"percent_change":54,"volume":1068,"transactions":9,"vwap":1049},"2026-01-13",0.001,22300,{"date":1070,"open":99,"high":99,"low":1071,"close":616,"change":132,"percent_change":1072,"volume":1073,"transactions":9,"vwap":616},"2026-01-12",1.325,-1.48,4200,{"date":1075,"open":99,"high":99,"low":616,"close":99,"change":484,"percent_change":70,"volume":1076,"transactions":9,"vwap":99},"2026-01-09",5900,{"date":1078,"open":99,"high":99,"low":616,"close":616,"change":132,"percent_change":1072,"volume":1079,"transactions":9,"vwap":616},"2026-01-08",3000,{"date":1081,"open":627,"high":627,"low":99,"close":99,"change":270,"percent_change":674,"volume":1082,"transactions":9,"vwap":99},"2026-01-07",11700,{"date":1084,"open":682,"high":682,"low":632,"close":627,"change":141,"percent_change":212,"volume":1085,"transactions":9,"vwap":627},"2026-01-06",3800,{"date":1087,"open":627,"high":682,"low":627,"close":682,"change":369,"percent_change":369,"volume":1088,"transactions":9,"vwap":682},"2026-01-05",2100,{"date":1090,"open":109,"high":109,"low":627,"close":682,"change":141,"percent_change":1091,"volume":854,"transactions":9,"vwap":682},"2026-01-02",-0.71,{"date":1093,"open":627,"high":109,"low":627,"close":109,"change":484,"percent_change":18,"volume":1082,"transactions":9,"vwap":109},"2025-12-31",{"date":1095,"open":627,"high":1096,"low":632,"close":627,"change":1067,"percent_change":884,"volume":821,"transactions":9,"vwap":627},"2025-12-30",1.381,{"date":1098,"open":109,"high":109,"low":632,"close":1099,"change":1100,"percent_change":63,"volume":1085,"transactions":9,"vwap":1099},"2025-12-29",1.379,-0.001,{"date":1102,"open":109,"high":109,"low":627,"close":627,"change":1103,"percent_change":1104,"volume":854,"transactions":9,"vwap":627},"2025-12-26",-0.018,-1.29,{"date":1106,"open":109,"high":109,"low":682,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2025-12-24",1.398,-0.002,-0.14,900,{"date":1112,"open":627,"high":109,"low":627,"close":109,"change":484,"percent_change":18,"volume":1113,"transactions":9,"vwap":109},"2025-12-23",5300,{"date":1115,"open":1096,"high":1116,"low":627,"close":627,"change":1117,"percent_change":1118,"volume":759,"transactions":9,"vwap":627},"2025-12-22",1.395,-0.011,-0.79,{"date":1120,"open":632,"high":1121,"low":632,"close":1121,"change":1122,"percent_change":82,"volume":1123,"transactions":9,"vwap":1121},"2025-12-19",1.391,0.021,1500,{"date":1125,"open":627,"high":627,"low":632,"close":632,"change":1117,"percent_change":1034,"volume":1126,"transactions":9,"vwap":632},"2025-12-18",2300,{"date":1128,"open":1099,"high":1096,"low":110,"close":1096,"change":1067,"percent_change":884,"volume":857,"transactions":9,"vwap":1096},"2025-12-17",{"date":1130,"open":627,"high":682,"low":627,"close":627,"change":677,"percent_change":678,"volume":1131,"transactions":9,"vwap":627},"2025-12-16",1400,{"date":1133,"open":109,"high":109,"low":627,"close":683,"change":270,"percent_change":1134,"volume":1135,"transactions":9,"vwap":683},"2025-12-15",-2.12,4000,{"date":1137,"open":692,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":724,"transactions":9,"vwap":1139},"2025-12-12",1.475,1.416,-0.074,-4.97,{"date":1143,"open":70,"high":70,"low":129,"close":129,"change":141,"percent_change":1144,"volume":1145,"transactions":9,"vwap":129},"2025-12-11",-0.67,6800,{"date":1147,"open":1148,"high":82,"low":70,"close":70,"change":132,"percent_change":1149,"volume":1131,"transactions":9,"vwap":70},"2025-12-10",1.51,-1.32,{"date":1151,"open":82,"high":82,"low":1148,"close":1152,"change":132,"percent_change":1153,"volume":724,"transactions":9,"vwap":1152},"2025-12-09",1.52,-1.3,{"date":1155,"open":749,"high":749,"low":82,"close":871,"change":132,"percent_change":1156,"volume":1157,"transactions":9,"vwap":871},"2025-12-08",-1.28,1600,{"date":1159,"open":749,"high":1160,"low":749,"close":749,"change":565,"percent_change":1161,"volume":520,"transactions":9,"vwap":749},"2025-12-05",1.565,-2.5,{"date":1163,"open":129,"high":1164,"low":129,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2025-12-04",1.6,0.105,7.02,6000,{"date":1169,"open":627,"high":882,"low":627,"close":882,"change":1165,"percent_change":961,"volume":1170,"transactions":9,"vwap":882},"2025-12-03",25600,{"date":1172,"open":693,"high":691,"low":99,"close":682,"change":270,"percent_change":1173,"volume":813,"transactions":9,"vwap":682},"2025-12-02",-2.11,{"date":1175,"open":109,"high":693,"low":99,"close":693,"change":182,"percent_change":1176,"volume":1177,"transactions":9,"vwap":693},"2025-12-01",0.71,10100,{"date":1179,"open":682,"high":781,"low":682,"close":781,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":781},"2025-11-28",0.089,6.74,17500,{"date":1184,"open":616,"high":616,"low":1185,"close":1185,"change":654,"percent_change":1186,"volume":915,"transactions":9,"vwap":1185},"2025-11-26",1.321,-1.42,{"date":1188,"open":660,"high":660,"low":622,"close":660,"change":840,"percent_change":1189,"volume":1190,"transactions":9,"vwap":660},"2025-11-25",0.37,16000,{"date":1192,"open":632,"high":632,"low":616,"close":1193,"change":585,"percent_change":1194,"volume":1145,"transactions":9,"vwap":1193},"2025-11-24",1.335,-4.64,{"date":1196,"open":691,"high":691,"low":627,"close":109,"change":270,"percent_change":1197,"volume":854,"transactions":9,"vwap":109},"2025-11-21",-2.1,{"date":1199,"open":1200,"high":1200,"low":691,"close":691,"change":451,"percent_change":1201,"volume":857,"transactions":9,"vwap":691},"2025-11-20",1.445,-2.39,{"date":1203,"open":633,"high":633,"low":1204,"close":1204,"change":549,"percent_change":174,"volume":504,"transactions":9,"vwap":1204},"2025-11-19",1.465,{"date":1206,"open":99,"high":633,"low":652,"close":633,"change":484,"percent_change":632,"volume":1207,"transactions":9,"vwap":633},"2025-11-18",15600,{"date":1209,"open":16,"high":16,"low":1210,"close":16,"change":141,"percent_change":1211,"volume":1046,"transactions":9,"vwap":16},"2025-11-17",1.443,-0.68,{"date":1213,"open":633,"high":633,"low":891,"close":692,"change":907,"percent_change":1214,"volume":1215,"transactions":9,"vwap":692},"2025-11-14",-0.34,6200,{"date":1217,"open":18,"high":70,"low":18,"close":1138,"change":549,"percent_change":174,"volume":1218,"transactions":9,"vwap":1138},"2025-11-13",3500,{"date":1220,"open":129,"high":129,"low":129,"close":129,"change":182,"percent_change":1221,"volume":1131,"transactions":9,"vwap":129},"2025-11-12",0.68,{"date":1223,"open":1138,"high":633,"low":1138,"close":633,"change":270,"percent_change":1224,"volume":587,"transactions":9,"vwap":633},"2025-11-11",-1.99,{"date":1226,"open":692,"high":1148,"low":16,"close":1148,"change":182,"percent_change":1227,"volume":1167,"transactions":9,"vwap":1148},"2025-11-10",0.67,{"date":1229,"open":129,"high":70,"low":692,"close":70,"change":141,"percent_change":1230,"volume":728,"transactions":9,"vwap":70},"2025-11-07",-0.66,{"date":1232,"open":82,"high":82,"low":129,"close":1148,"change":327,"percent_change":1233,"volume":613,"transactions":9,"vwap":1148},"2025-11-06",2.72,{"date":1235,"open":16,"high":633,"low":18,"close":692,"change":182,"percent_change":1221,"volume":1236,"transactions":9,"vwap":692},"2025-11-05",2900,{"date":1238,"open":691,"high":1239,"low":691,"close":16,"change":565,"percent_change":1240,"volume":1241,"transactions":9,"vwap":16},"2025-11-04",1.462,-2.67,14200,{"date":1243,"open":70,"high":70,"low":692,"close":70,"change":369,"percent_change":369,"volume":1244,"transactions":9,"vwap":70},"2025-11-03",22900,{"date":1246,"open":129,"high":70,"low":633,"close":70,"change":141,"percent_change":1230,"volume":1247,"transactions":9,"vwap":70},"2025-10-31",7600,{"date":1249,"open":1152,"high":1152,"low":1250,"close":1148,"change":141,"percent_change":1230,"volume":1236,"transactions":9,"vwap":1148},"2025-10-30",1.506,{"date":1252,"open":883,"high":883,"low":70,"close":1152,"change":149,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1152},"2025-10-29",-3.18,17100,{"date":1256,"open":720,"high":720,"low":70,"close":720,"change":141,"percent_change":1257,"volume":1258,"transactions":9,"vwap":720},"2025-10-28",-0.63,9100,{"date":1260,"open":720,"high":1164,"low":720,"close":83,"change":182,"percent_change":1261,"volume":1262,"transactions":9,"vwap":83},"2025-10-27",0.64,17300,{"date":1264,"open":883,"high":1265,"low":70,"close":720,"change":556,"percent_change":210,"volume":1266,"transactions":9,"vwap":720},"2025-10-24",1.67,13300,{"date":1268,"open":1148,"high":1269,"low":1148,"close":1269,"change":441,"percent_change":1270,"volume":1076,"transactions":9,"vwap":1269},"2025-10-23",1.555,2.3,{"date":1272,"open":83,"high":83,"low":1152,"close":1152,"change":369,"percent_change":369,"volume":1273,"transactions":9,"vwap":1152},"2025-10-22",19200,{"date":1275,"open":1152,"high":883,"low":1152,"close":1152,"change":665,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1152},"2025-10-21",2.01,18500,{"date":1279,"open":1280,"high":1280,"low":692,"close":129,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":129},"2025-10-20",1.525,-0.037,-2.42,29400,{"date":1285,"open":883,"high":1160,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2025-10-17",1.461,1.527,0.067,4.59,17600,{"date":1292,"open":883,"high":720,"low":691,"close":16,"change":84,"percent_change":1293,"volume":1294,"transactions":9,"vwap":16},"2025-10-16",-6.41,77000,{"date":1296,"open":749,"high":1297,"low":883,"close":749,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":749},"2025-10-15",1.593,-0.016,-1.02,21600,{"date":1302,"open":1164,"high":1303,"low":883,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-10-14",1.61,1.576,-0.054,-3.31,24200,{"date":1309,"open":43,"high":1310,"low":1303,"close":52,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":52},"2025-10-13",1.722,-0.061,-3.61,24000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-10-10",1.73,1.77,1.691,0.006,0.36,29200,{"date":1323,"open":43,"high":1324,"low":91,"close":1325,"change":549,"percent_change":1326,"volume":1254,"transactions":9,"vwap":1325},"2025-10-09",1.712,1.685,-0.88,{"date":1328,"open":1164,"high":43,"low":741,"close":43,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":43},"2025-10-08",0.15,9.68,19300,{"date":1333,"open":82,"high":83,"low":82,"close":883,"change":441,"percent_change":1334,"volume":1335,"transactions":9,"vwap":883},"2025-10-07",2.31,36400,{"date":1337,"open":1338,"high":82,"low":18,"close":1339,"change":556,"percent_change":31,"volume":1340,"transactions":9,"vwap":1339},"2025-10-06",1.469,1.515,32600,{"date":1342,"open":16,"high":70,"low":16,"close":70,"change":800,"percent_change":1343,"volume":1344,"transactions":9,"vwap":70},"2025-10-03",1.69,21200,{"date":1346,"open":16,"high":633,"low":18,"close":1138,"change":556,"percent_change":541,"volume":1347,"transactions":9,"vwap":1138},"2025-10-02",13700,{"date":1349,"open":1350,"high":692,"low":1350,"close":16,"change":182,"percent_change":1351,"volume":1352,"transactions":9,"vwap":16},"2025-10-01",1.448,0.69,6300,{"date":1354,"open":18,"high":633,"low":891,"close":18,"change":369,"percent_change":369,"volume":1355,"transactions":9,"vwap":18},"2025-09-30",29800,{"date":1357,"open":1358,"high":1359,"low":891,"close":18,"change":597,"percent_change":1360,"volume":1361,"transactions":9,"vwap":18},"2025-09-29",1.472,1.482,-3.97,4600,{"date":1363,"open":1148,"high":1148,"low":633,"close":1148,"change":556,"percent_change":31,"volume":766,"transactions":9,"vwap":1148},"2025-09-26",{"date":1365,"open":1148,"high":1148,"low":129,"close":882,"change":219,"percent_change":1366,"volume":1177,"transactions":9,"vwap":882},"2025-09-25",-2.16,{"date":1368,"open":1148,"high":82,"low":692,"close":1369,"change":1370,"percent_change":165,"volume":1371,"transactions":9,"vwap":1369},"2025-09-24",1.528,0.018,19500,{"date":1373,"open":1148,"high":1152,"low":781,"close":1148,"change":369,"percent_change":369,"volume":1374,"transactions":9,"vwap":1148},"2025-09-23",53700,{"date":1376,"open":70,"high":1152,"low":129,"close":1148,"change":484,"percent_change":660,"volume":1377,"transactions":9,"vwap":1148},"2025-09-22",27800,{"date":1379,"open":741,"high":1265,"low":633,"close":129,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":129},"2025-09-19",-0.092,-5.82,148100,{"date":1384,"open":1148,"high":62,"low":1148,"close":1385,"change":1386,"percent_change":973,"volume":1387,"transactions":9,"vwap":1385},"2025-09-18",1.582,-0.028,22800,{"date":1389,"open":62,"high":81,"low":1303,"close":1303,"change":1281,"percent_change":248,"volume":1390,"transactions":9,"vwap":1303},"2025-09-17",4300,{"date":1392,"open":1393,"high":876,"low":1393,"close":1394,"change":515,"percent_change":1164,"volume":893,"transactions":9,"vwap":1394},"2025-09-16",1.632,1.647,{"date":1396,"open":1397,"high":52,"low":88,"close":1397,"change":1067,"percent_change":229,"volume":562,"transactions":9,"vwap":1397},"2025-09-15",1.621,{"date":1399,"open":62,"high":81,"low":88,"close":88,"change":684,"percent_change":158,"volume":1400,"transactions":9,"vwap":88},"2025-09-12",4800,{"date":1402,"open":88,"high":81,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":970,"transactions":9,"vwap":1404},"2025-09-11",1.611,1.634,0.014,0.86,{"date":1408,"open":88,"high":81,"low":1303,"close":88,"change":369,"percent_change":369,"volume":766,"transactions":9,"vwap":88},"2025-09-10",{"date":1410,"open":88,"high":1411,"low":88,"close":88,"change":369,"percent_change":369,"volume":1135,"transactions":9,"vwap":88},"2025-09-09",1.622,{"date":1413,"open":52,"high":52,"low":88,"close":88,"change":141,"percent_change":1414,"volume":904,"transactions":9,"vwap":88},"2025-09-08",-0.61,{"date":1416,"open":62,"high":62,"low":1417,"close":52,"change":141,"percent_change":1414,"volume":1418,"transactions":9,"vwap":52},"2025-09-05",1.615,16800,{"date":1420,"open":876,"high":876,"low":62,"close":62,"change":132,"percent_change":924,"volume":1421,"transactions":9,"vwap":62},"2025-09-04",15100,{"date":1423,"open":876,"high":1265,"low":876,"close":876,"change":141,"percent_change":1424,"volume":1347,"transactions":9,"vwap":876},"2025-09-03",-0.6,{"date":1426,"open":91,"high":91,"low":1427,"close":1265,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1265},"2025-09-02",1.639,-0.009,-0.54,64500,{"date":1432,"open":43,"high":43,"low":1433,"close":1434,"change":1100,"percent_change":597,"volume":1145,"transactions":9,"vwap":1434},"2025-08-29",1.662,1.679,{"date":1436,"open":1265,"high":91,"low":876,"close":91,"change":182,"percent_change":1437,"volume":634,"transactions":9,"vwap":91},"2025-08-28",0.6,{"date":1439,"open":62,"high":1265,"low":1427,"close":1265,"change":907,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1265},"2025-08-27",-0.3,5600,{"date":1443,"open":91,"high":1444,"low":1445,"close":1446,"change":549,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-08-26",1.683,1.645,1.675,-0.89,27900,{"date":1450,"open":1343,"high":53,"low":1343,"close":1343,"change":270,"percent_change":973,"volume":1073,"transactions":9,"vwap":1343},"2025-08-25",{"date":1452,"open":876,"high":53,"low":81,"close":53,"change":196,"percent_change":1453,"volume":825,"transactions":9,"vwap":53},"2025-08-22",2.99,{"date":1455,"open":81,"high":1325,"low":1456,"close":1265,"change":484,"percent_change":732,"volume":544,"transactions":9,"vwap":1265},"2025-08-21",1.649,{"date":1458,"open":43,"high":15,"low":1385,"close":81,"change":149,"percent_change":982,"volume":1459,"transactions":9,"vwap":81},"2025-08-20",37100,{"date":1461,"open":91,"high":73,"low":91,"close":43,"change":484,"percent_change":165,"volume":958,"transactions":9,"vwap":43},"2025-08-19",{"date":1463,"open":1265,"high":73,"low":876,"close":91,"change":182,"percent_change":1437,"volume":1464,"transactions":9,"vwap":91},"2025-08-18",37800,{"date":1466,"open":1316,"high":1467,"low":1265,"close":1265,"change":369,"percent_change":369,"volume":1258,"transactions":9,"vwap":1265},"2025-08-15",1.74,{"date":1469,"open":43,"high":43,"low":1265,"close":1265,"change":132,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1265},"2025-08-14",-1.18,31900,{"date":1473,"open":73,"high":53,"low":1343,"close":1343,"change":549,"percent_change":1326,"volume":1018,"transactions":9,"vwap":1343},"2025-08-13",{"date":1475,"open":1265,"high":73,"low":1265,"close":15,"change":441,"percent_change":1476,"volume":1477,"transactions":9,"vwap":15},"2025-08-12",2.1,29500,{"date":1479,"open":1343,"high":73,"low":1265,"close":1265,"change":132,"percent_change":1470,"volume":1448,"transactions":9,"vwap":1265},"2025-08-11",{"date":1481,"open":1265,"high":43,"low":1265,"close":1343,"change":182,"percent_change":1437,"volume":1482,"transactions":9,"vwap":1343},"2025-08-08",35100,{"date":1484,"open":91,"high":43,"low":91,"close":91,"change":270,"percent_change":1017,"volume":1247,"transactions":9,"vwap":91},"2025-08-07",{"date":1486,"open":91,"high":53,"low":91,"close":73,"change":270,"percent_change":1487,"volume":738,"transactions":9,"vwap":73},"2025-08-06",-1.72,{"date":1489,"open":1265,"high":1467,"low":1265,"close":1467,"change":196,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1467},"2025-08-05",2.96,11900,{"date":1493,"open":53,"high":53,"low":1494,"close":1343,"change":270,"percent_change":973,"volume":1495,"transactions":9,"vwap":1343},"2025-08-04",1.689,23300,{"date":1497,"open":1316,"high":1498,"low":1499,"close":53,"change":141,"percent_change":1500,"volume":1501,"transactions":9,"vwap":53},"2025-08-01",1.784,1.701,-0.58,12500,{"date":1503,"open":1504,"high":1504,"low":53,"close":1316,"change":270,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1316},"2025-07-31",1.76,-1.7,7700,{"date":1508,"open":1343,"high":1509,"low":1265,"close":1504,"change":132,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1504},"2025-07-30",1.78,-1.12,36300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1509,"change":132,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1509},"2025-07-29",1.8,1.825,1.764,-1.11,23000,{"date":1520,"open":1514,"high":1521,"low":1504,"close":1514,"change":182,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1514},"2025-07-28",1.81,0.56,39900,{"date":1525,"open":71,"high":1514,"low":71,"close":24,"change":484,"percent_change":392,"volume":1526,"transactions":9,"vwap":24},"2025-07-25",29100,{"date":1528,"open":1529,"high":1317,"low":53,"close":1317,"change":196,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1317},"2025-07-24",1.739,2.91,114700,{"date":1533,"open":1467,"high":1504,"low":73,"close":53,"change":132,"percent_change":1534,"volume":1535,"transactions":9,"vwap":53},"2025-07-23",-1.15,41000,{"date":1537,"open":43,"high":71,"low":81,"close":1467,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1467},"2025-07-22",0.09,5.45,53400,{"date":1542,"open":1265,"high":91,"low":81,"close":81,"change":1543,"percent_change":248,"volume":1544,"transactions":9,"vwap":81},"2025-07-21",-0.038,27100,{"date":1546,"open":876,"high":73,"low":1445,"close":1547,"change":1548,"percent_change":1343,"volume":805,"transactions":9,"vwap":1547},"2025-07-18",1.688,0.028,{"date":1550,"open":43,"high":1467,"low":876,"close":876,"change":565,"percent_change":286,"volume":1551,"transactions":9,"vwap":876},"2025-07-17",28700,{"date":1553,"open":43,"high":43,"low":81,"close":43,"change":182,"percent_change":1554,"volume":734,"transactions":9,"vwap":43},"2025-07-16",0.59,{"date":1556,"open":1557,"high":73,"low":1557,"close":1343,"change":1558,"percent_change":1559,"volume":1054,"transactions":9,"vwap":1343},"2025-07-15",1.638,-0.008,-0.47,{"date":1561,"open":43,"high":53,"low":81,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-07-14",1.698,0.058,3.54,25500,{"date":1567,"open":1343,"high":1568,"low":1164,"close":62,"change":877,"percent_change":1569,"volume":1273,"transactions":9,"vwap":62},"2025-07-11",1.742,-4.65,{"date":1571,"open":91,"high":53,"low":91,"close":53,"change":665,"percent_change":1509,"volume":1572,"transactions":9,"vwap":53},"2025-07-10",15200,{"date":1574,"open":52,"high":71,"low":83,"close":1343,"change":54,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1343},"2025-07-09",4.97,93900,{"date":1578,"open":62,"high":71,"low":83,"close":1303,"change":63,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1303},"2025-07-08",-4.17,50800,{"date":1582,"open":53,"high":53,"low":1303,"close":91,"change":141,"percent_change":1583,"volume":1584,"transactions":9,"vwap":91},"2025-07-07",-0.59,82000,{"date":1586,"open":53,"high":1317,"low":81,"close":1343,"change":270,"percent_change":973,"volume":1587,"transactions":9,"vwap":1343},"2025-07-03",48500,{"date":1589,"open":1590,"high":1590,"low":1343,"close":53,"change":285,"percent_change":1591,"volume":1592,"transactions":9,"vwap":53},"2025-07-02",1.87,-1.43,59800,{"date":1594,"open":1316,"high":1595,"low":53,"close":1596,"change":285,"percent_change":688,"volume":1597,"transactions":9,"vwap":1596},"2025-07-01",1.835,1.745,36700,{"date":1599,"open":43,"high":1514,"low":43,"close":1317,"change":665,"percent_change":53,"volume":1600,"transactions":9,"vwap":1317},"2025-06-30",43900,{"date":1602,"open":1467,"high":71,"low":43,"close":1467,"change":182,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1467},"2025-06-27",0.58,58500,{"date":1606,"open":53,"high":1317,"low":1343,"close":1316,"change":1319,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1316},"2025-06-26",0.35,67600,{"date":1610,"open":1611,"high":24,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-06-25",1.768,1.707,1.724,-0.066,-3.69,45100,{"date":1618,"open":24,"high":1521,"low":1316,"close":24,"change":141,"percent_change":1619,"volume":1620,"transactions":9,"vwap":24},"2025-06-24",-0.56,17400,{"date":1622,"open":1623,"high":1623,"low":1514,"close":1514,"change":1440,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1514},"2025-06-23",1.94,-14.29,27000,{"date":1627,"open":73,"high":1476,"low":43,"close":1476,"change":1607,"percent_change":415,"volume":1628,"transactions":9,"vwap":1476},"2025-06-20",131200,{"date":1630,"open":1265,"high":1509,"low":1265,"close":71,"change":54,"percent_change":885,"volume":1631,"transactions":9,"vwap":71},"2025-06-18",54800,{"date":1633,"open":1514,"high":1634,"low":1265,"close":1265,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1265},"2025-06-17",1.86,-0.19,-10.22,112600,{"date":1639,"open":876,"high":1640,"low":876,"close":1634,"change":1538,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1634},"2025-06-16",1.88,5.08,116000,{"date":1644,"open":1645,"high":1645,"low":73,"close":1317,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1317},"2025-06-13",2.15,-0.39,-18.06,223500,{"date":1650,"open":1063,"high":1651,"low":1652,"close":1653,"change":84,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-06-12",2.52,2.115,2.16,-4.42,738600,{"date":1657,"open":1658,"high":1334,"low":1623,"close":1659,"change":702,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-06-11",1.97,2.26,44.87,18374600,{"date":1663,"open":876,"high":1664,"low":749,"close":749,"change":565,"percent_change":1161,"volume":1665,"transactions":9,"vwap":749},"2025-06-10",1.741,988700,{"date":1667,"open":691,"high":1164,"low":691,"close":1164,"change":74,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1164},"2025-06-09",8.84,45800,{"date":1671,"open":1152,"high":749,"low":18,"close":692,"change":63,"percent_change":1672,"volume":1511,"transactions":9,"vwap":692},"2025-06-06",-4.55,{"date":1674,"open":83,"high":83,"low":871,"close":871,"change":597,"percent_change":1675,"volume":1676,"transactions":9,"vwap":871},"2025-06-05",-3.75,5100,{"date":1678,"open":82,"high":1164,"low":70,"close":1164,"change":1679,"percent_change":932,"volume":1680,"transactions":9,"vwap":1164},"2025-06-04",0.1,33700,{"date":1682,"open":1148,"high":741,"low":70,"close":70,"change":141,"percent_change":1230,"volume":1683,"transactions":9,"vwap":70},"2025-06-03",24100,{"date":1685,"open":1164,"high":1164,"low":1148,"close":1148,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1148},"2025-06-02",-0.09,-5.62,13100,{"date":1690,"open":81,"high":81,"low":1148,"close":1164,"change":565,"percent_change":1691,"volume":966,"transactions":9,"vwap":1164},"2025-05-30",-2.44,{"date":1693,"open":1164,"high":43,"low":749,"close":62,"change":327,"percent_change":1694,"volume":1695,"transactions":9,"vwap":62},"2025-05-29",2.5,68400,{"date":1697,"open":876,"high":1698,"low":1164,"close":1164,"change":597,"percent_change":1312,"volume":1699,"transactions":9,"vwap":1164},"2025-05-28",1.687,21100,{"date":1701,"open":43,"high":43,"low":81,"close":876,"change":565,"percent_change":286,"volume":1702,"transactions":9,"vwap":876},"2025-05-27",13900,{"date":1704,"open":1316,"high":1317,"low":43,"close":43,"change":597,"percent_change":1705,"volume":796,"transactions":9,"vwap":43},"2025-05-23",-3.41,{"date":1707,"open":71,"high":1514,"low":43,"close":1504,"change":565,"percent_change":1708,"volume":1018,"transactions":9,"vwap":1504},"2025-05-22",-2.22,{"date":1710,"open":1711,"high":1712,"low":71,"close":1514,"change":327,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1514},"2025-05-21",1.84,1.85,2.27,37000,{"date":1716,"open":1514,"high":1521,"low":1504,"close":1504,"change":565,"percent_change":1708,"volume":1004,"transactions":9,"vwap":1504},"2025-05-20",{"date":1718,"open":1509,"high":1590,"low":1317,"close":1514,"change":149,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1514},"2025-05-19",-2.7,40500,{"date":1722,"open":1590,"high":1723,"low":1504,"close":1712,"change":132,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1712},"2025-05-16",1.89,-1.07,43400,{"date":1727,"open":1504,"high":1590,"low":1504,"close":1590,"change":121,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1590},"2025-05-15",9.36,28900,{"date":1731,"open":991,"high":1732,"low":73,"close":73,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":73},"2025-05-14",1.947,-0.22,-11.4,41500,{"date":1737,"open":1738,"high":1738,"low":1712,"close":991,"change":565,"percent_change":1739,"volume":1740,"transactions":9,"vwap":991},"2025-05-13",2.02,-2.03,48200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1658,"change":182,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1658},"2025-05-12",1.98,2.071,1.96,0.51,50100,{"date":1749,"open":1750,"high":1750,"low":1723,"close":1745,"change":1686,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1745},"2025-05-09",2.14,-4.39,153900,{"date":1754,"open":1743,"high":1755,"low":1756,"close":1757,"change":1679,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-05-08",2.21,1.95,2.05,5.13,199100,{"date":1761,"open":1623,"high":1757,"low":1762,"close":1756,"change":229,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1756},"2025-05-07",1.9,3.17,45400,{"date":1766,"open":1634,"high":1767,"low":1712,"close":1723,"change":852,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1723},"2025-05-06",1.939,-1.51,79900,{"date":1771,"open":1772,"high":1773,"low":1712,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-05-05",1.91,2.06,1.919,-0.111,-5.47,197500,{"date":1779,"open":70,"high":34,"low":70,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-05-02",2.03,0.53,35.33,4013300,{"date":1785,"open":1743,"high":1743,"low":16,"close":70,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":70},"2025-05-01",-0.48,-24.24,150000,{"date":1790,"open":1658,"high":801,"low":1745,"close":1743,"change":182,"percent_change":1746,"volume":1791,"transactions":9,"vwap":1743},"2025-04-30",14500,{"date":1793,"open":1794,"high":1795,"low":1658,"close":1658,"change":565,"percent_change":1224,"volume":1796,"transactions":9,"vwap":1658},"2025-04-29",2.023,2.08,35400,{"date":1798,"open":1276,"high":1799,"low":801,"close":1276,"change":665,"percent_change":1152,"volume":1800,"transactions":9,"vwap":1276},"2025-04-28",2.042,21300,{"date":1802,"open":1757,"high":1803,"low":1743,"close":1743,"change":369,"percent_change":369,"volume":1804,"transactions":9,"vwap":1743},"2025-04-25",2.075,43300,{"date":1806,"open":872,"high":872,"low":1743,"close":1743,"change":369,"percent_change":369,"volume":1807,"transactions":9,"vwap":1743},"2025-04-24",40100,{"date":38,"open":1809,"high":1757,"low":1658,"close":1743,"change":597,"percent_change":982,"volume":1810,"transactions":9,"vwap":1743},2.04,30200,{"status":1812,"indices":1813,"watchlist":1852,"sectors":1872,"benchmarks":1919},"success",[1814,1822,1828,1834,1840,1846],{"symbol":1815,"name":1816,"price":1817,"change":1818,"pct_change":1819,"is_up":1820,"sparkline":1821,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1823,"name":1824,"price":1825,"change":1826,"pct_change":336,"is_up":1820,"sparkline":1827,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1829,"name":1830,"price":1831,"change":1832,"pct_change":92,"is_up":1820,"sparkline":1833,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1835,"name":1836,"price":1837,"change":1838,"pct_change":139,"is_up":1820,"sparkline":1839,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1841,"name":1842,"price":1843,"change":1844,"pct_change":1819,"is_up":1820,"sparkline":1845,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1847,"name":1848,"price":1849,"change":1850,"pct_change":632,"is_up":1820,"sparkline":1851,"date":5},"VIX","CBOE VIX",15.52,0.21,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1853,1860,1866],{"symbol":1854,"name":1855,"price":1856,"change":1857,"pct_change":1858,"is_up":1820,"sparkline":1859,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1861,"name":1862,"price":1863,"change":1034,"pct_change":1864,"is_up":13,"sparkline":1865,"date":5},"AAPL","Apple Inc",332.89,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1867,"name":1868,"price":1869,"change":1870,"pct_change":1063,"is_up":1820,"sparkline":1871,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1873,1877,1882,1887,1891,1895,1899,1903,1907,1911,1915],{"name":1874,"etf":1875,"change":1522,"price":1876,"is_up":1820},"Technology","XLK",200.93,{"name":1878,"etf":1879,"change":1880,"price":1881,"is_up":1820},"Financials","XLF",0.73,53.88,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":1820},"Healthcare","XLV",0.72,167.37,{"name":1888,"etf":1889,"change":1607,"price":1890,"is_up":1820},"Consumer Cycl","XLY",110.42,{"name":1892,"etf":1893,"change":1007,"price":1894,"is_up":1820},"Consumer Staples","XLP",81.04,{"name":1896,"etf":1897,"change":181,"price":1898,"is_up":1820},"Energy","XLE",63.44,{"name":1900,"etf":1901,"change":1538,"price":1902,"is_up":1820},"Industrials","XLI",170.1,{"name":1904,"etf":1905,"change":622,"price":1906,"is_up":1820},"Materials","XLB",49.5,{"name":1908,"etf":1909,"change":1214,"price":1910,"is_up":13},"Real Estate","XLRE",40.67,{"name":1912,"etf":1913,"change":1607,"price":1914,"is_up":1820},"Utilities","XLU",39.97,{"name":1916,"etf":1917,"change":977,"price":1918,"is_up":1820},"Comm Services","XLC",111.61,[1920,1924,1928,1933],{"ticker":1921,"name":1922,"price":1923,"change":1227,"is_up":1820},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":1925,"name":1926,"price":1927,"change":447,"is_up":1820},"QQQ","Invesco QQQ Trust",756.2,{"ticker":1929,"name":1930,"price":1931,"change":1932,"is_up":1820},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":1934,"name":1935,"price":1936,"change":1819,"is_up":1820},"IWM","iShares Russell 2000",283.39]