[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FWDI":3,"stock-historical-FWDI":31,"homepage-market-summary":2378},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FWDI","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},"Forward Industries, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Forward Industries Inc is a Solana-focused digital asset treasury company, with the idea to buy, hold, stake, trade, invest in, and grow SOL and SOL-related digital assets, protocols, and businesses. Its mission is to expand and strengthen the Solana ecosystem by acquiring and staking SOL and engaging with, providing tools to, and investing in the Solana network, Solana developers, and Solana-related projects in order to increase shareholder value. In connection with a private placement transaction in September 2025, it launched a digital asset treasury idea supported by investors and operating partners, including Galaxy Digital and Jump Crypto.","60","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.16,8.5,8.64,7.905,7.83,0.33,4.21,3034427.712564,25077,8.1912,26.65,3.48,1159773.775003352,20.2,8020,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},46,841535,307160343.750838,42.41,"2025-04-22",[42,43,53,63,74,85,96,105,115,126,136,147,158,169,179,189,200,211,221,232,242,251,262,272,283,293,304,314,324,335,345,356,366,376,386,396,407,417,426,434,443,453,463,472,481,491,502,512,519,527,534,541,548,556,563,568,574,580,585,591,596,601,605,612,618,625,632,637,643,648,654,661,666,673,680,687,691,697,700,706,711,716,722,729,733,739,746,753,758,764,771,777,783,789,795,800,805,812,818,822,825,830,836,843,848,851,855,859,864,868,872,876,880,884,889,894,899,903,908,912,917,921,925,931,934,938,942,946,949,954,958,962,968,973,979,983,987,992,997,1002,1008,1013,1019,1023,1027,1031,1035,1039,1044,1048,1051,1056,1060,1064,1067,1073,1076,1080,1084,1089,1095,1099,1103,1111,1116,1123,1127,1133,1140,1145,1153,1160,1167,1175,1184,1191,1198,1203,1210,1216,1222,1229,1236,1241,1248,1255,1261,1267,1272,1280,1285,1291,1298,1305,1311,1316,1321,1326,1333,1339,1346,1353,1357,1363,1370,1376,1381,1387,1393,1399,1402,1409,1415,1418,1424,1429,1434,1440,1447,1454,1461,1468,1474,1482,1491,1499,1506,1514,1521,1529,1537,1544,1551,1558,1567,1574,1580,1589,1597,1606,1615,1623,1631,1639,1648,1656,1665,1674,1681,1689,1696,1704,1712,1718,1727,1736,1745,1754,1762,1770,1778,1785,1794,1802,1810,1818,1824,1832,1841,1849,1858,1866,1873,1881,1889,1896,1903,1911,1917,1923,1929,1934,1943,1951,1959,1966,1973,1981,1988,1993,2000,2007,2013,2021,2028,2034,2042,2048,2056,2064,2071,2076,2082,2087,2094,2100,2108,2114,2120,2125,2131,2134,2139,2143,2148,2153,2157,2162,2168,2173,2176,2180,2185,2191,2197,2201,2206,2210,2215,2218,2222,2227,2234,2238,2242,2245,2248,2252,2257,2263,2268,2272,2276,2280,2284,2287,2291,2295,2299,2305,2309,2314,2318,2322,2327,2332,2337,2345,2351,2354,2358,2363,2366,2371,2377],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",7.78,8.07,7.65,0.03,0.38,1885440.604167,16744,7.8047,{"date":54,"open":55,"high":17,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",8.37,7.765,7.8,-0.21,-2.62,1984681.979776,15333,7.9713,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",8.32,8.395,7.8201,8.01,-0.04,-0.5,1815643.069574,15356,8.0233,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",8.35,8.465,8.04,8.05,-0.37,-4.39,1738337.959008,15104,8.237,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",8.56,8.62,8.155,8.42,0.07,0.84,2329312.782819,17511,8.4318,{"date":97,"open":98,"high":55,"low":99,"close":76,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",7.94,7.91,0.29,3.6,1704576.760223,13474,8.1903,{"date":106,"open":107,"high":108,"low":68,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",8.2,8.46,8.06,-0.54,-6.28,2553535.612733,20571,8.1491,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",8.17,8.76,8,8.6,0.43,5.26,2410724.947469,17998,8.4723,{"date":127,"open":128,"high":129,"low":130,"close":117,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",8.22,8.34,7.8598,0.47,6.1,3326737.090414,23236,8.1098,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",6.68,7.705,6.62,7.7,1.5,24.19,6599831.042747,30825,7.4438,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",6.35,6.385,6.03,6.2,0.19,3.16,1781067.263868,17594,6.232,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",6.15,6.23,5.76,6.01,-0.07,-1.15,1947971.57974,17032,5.9319,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",6.77,5.98,6.08,-0.87,-12.52,2597912.860072,20014,6.3192,{"date":180,"open":181,"high":182,"low":181,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",6.48,7.135,6.95,0.4,6.11,1697970.688293,17934,6.8696,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",6.65,7.015,6.53,6.55,0.09,1.39,2032513.300264,18170,6.7241,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",6.43,6.685,6.275,6.46,-0.09,-1.37,1768923.512156,16641,6.4307,{"date":212,"open":213,"high":214,"low":215,"close":194,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",6.85,6.905,6.525,-0.31,-4.52,1490459.099895,14667,6.6794,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",6.3,6.921,6.21,6.86,0.55,8.72,2030191.000214,15077,6.6619,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":80,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",6.5,6.5333,6.205,6.31,-5.54,1536689.644099,14750,6.3349,{"date":243,"open":194,"high":244,"low":245,"close":138,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",6.83,6.405,0.42,6.71,2788351.476173,22312,6.6033,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-02",6.13,6.32,5.755,6.26,0.05,0.81,2054634.138875,15274,6.165,{"date":263,"open":264,"high":265,"low":266,"close":225,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",6.14,6.4,6,-0.13,-2.05,1449325.677024,12987,6.2399,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",5.95,6.415,5.83,6.34,0.45,7.64,2216729.530001,13976,6.1783,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",6.73,5.87,5.89,-0.77,-11.56,4142047.075703,26883,6.2593,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",6.39,7,6.38,6.66,0.73,12.31,3831810.010239,24919,6.7206,{"date":305,"open":306,"high":173,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",5.97,5.79,5.93,-0.12,-1.98,1514384.779478,11548,5.9467,{"date":315,"open":316,"high":223,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",5.71,5.59,6.05,0.32,5.58,2817782.202397,21507,6.0558,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",5.55,5.955,5.41,5.73,0.59,11.48,4741005.73783,33376,5.716,{"date":336,"open":122,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",5.5,5.09,5.14,0.12,2.39,1993017.02128,13275,5.2662,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",5.25,5.35,4.885,5.02,0.08,1.62,1415632.107302,11706,5.0912,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":184,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-19",4.59,5.105,4.55,4.94,8.81,1575197.257032,12715,4.8832,{"date":367,"open":368,"high":360,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-18",4.24,4.225,4.54,0.26,6.07,1266546.763612,10451,4.3692,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":131,"volume":383,"transactions":384,"vwap":385},"2026-08-17",4.25,4.33,4.12,4.28,0.02,1067078.368723,7917,4.2404,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":340,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-14",4.09,4.275,3.92,4.26,2.9,1448569.164845,11117,4.0941,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-13",4.22,4.39,4.02,4.14,-0.26,-5.91,1183838.645824,11484,4.1716,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":340,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-12",4.34,4.505,4.31,4.4,2.8,1024979.468661,13073,4.3943,{"date":418,"open":419,"high":420,"low":22,"close":381,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-11",4.3,4.3499,0.04,0.94,643253.54748,8666,4.2757,{"date":427,"open":428,"high":412,"low":429,"close":368,"change":206,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-10",4.38,4.18,-2.08,734812.909367,7852,4.2771,{"date":435,"open":436,"high":437,"low":438,"close":379,"change":439,"percent_change":388,"volume":440,"transactions":441,"vwap":442},"2026-08-07",4.29,4.369,4.175,0.17,519861.59599,5936,4.2962,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":164,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-06",4.2,4.3101,4.13,4.16,-1.65,459159.417838,7710,4.2064,{"date":454,"open":445,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",4.315,4.0791,4.23,0.01,0.24,532215.503269,6312,4.217,{"date":464,"open":465,"high":378,"low":466,"close":398,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-04",4.15,4.1,0.15,3.69,928767.598564,8544,4.2017,{"date":473,"open":474,"high":466,"low":475,"close":476,"change":421,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",4.05,3.85,4.07,0.99,802017.042565,8867,4.0321,{"date":482,"open":388,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",4.17,3.905,4.03,-0.085,-2.07,856647.788374,9334,4.0044,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-30",3.9,4.185,3.89,4.115,0.315,8.29,771518.430695,7250,4.0774,{"date":503,"open":504,"high":476,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",4,3.77,3.8,-0.2,-5,1157806.117861,10093,3.8798,{"date":513,"open":504,"high":400,"low":514,"close":504,"change":206,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-28",3.83,-2.2,913514.333406,9274,3.9433,{"date":520,"open":521,"high":368,"low":522,"close":388,"change":523,"percent_change":339,"volume":524,"transactions":525,"vwap":526},"2026-07-27",3.98,3.94,0.2,798137.721429,7967,4.1031,{"date":528,"open":445,"high":445,"low":529,"close":495,"change":80,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-24",3.87,-8.69,781821.078307,7334,3.9643,{"date":535,"open":457,"high":412,"low":536,"close":391,"change":164,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-23",4.105,-1.62,802337.3022,9429,4.2381,{"date":542,"open":368,"high":543,"low":22,"close":379,"change":458,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-22",4.475,0.23,693993.157884,7202,4.326,{"date":549,"open":378,"high":550,"low":551,"close":552,"change":467,"percent_change":101,"volume":553,"transactions":554,"vwap":555},"2026-07-21",4.47,4.19,4.32,1259323.770406,11295,4.3637,{"date":557,"open":466,"high":558,"low":493,"close":483,"change":467,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",4.255,3.73,1025878.500109,12466,4.1152,{"date":564,"open":474,"high":483,"low":522,"close":400,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":400},"2026-07-17",-0.22,-5.19,1165200,{"date":569,"open":457,"high":570,"low":401,"close":368,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":368},"2026-07-16",4.27,-0.05,-1.17,761500,{"date":575,"open":360,"high":576,"low":457,"close":436,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":436},"2026-07-15",4.69,-0.25,-5.51,708900,{"date":581,"open":448,"high":582,"low":380,"close":370,"change":121,"percent_change":583,"volume":584,"transactions":9,"vwap":370},"2026-07-14",4.6,10.46,1117900,{"date":586,"open":551,"high":551,"low":400,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-13",4.11,-0.18,-4.2,780300,{"date":592,"open":398,"high":593,"low":380,"close":436,"change":594,"percent_change":428,"volume":595,"transactions":9,"vwap":436},"2026-07-10",4.42,0.18,1104300,{"date":597,"open":457,"high":457,"low":598,"close":587,"change":382,"percent_change":599,"volume":600,"transactions":9,"vwap":587},"2026-07-09",4.04,0.49,856900,{"date":602,"open":445,"high":378,"low":504,"close":388,"change":565,"percent_change":603,"volume":604,"transactions":9,"vwap":388},"2026-07-08",-5.1,1317100,{"date":606,"open":607,"high":608,"low":391,"close":411,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":411},"2026-07-07",4.82,4.84,-0.51,-10.58,1473300,{"date":613,"open":614,"high":361,"low":615,"close":607,"change":458,"percent_change":616,"volume":617,"transactions":9,"vwap":607},"2026-07-06",4.77,4.61,0.21,1218400,{"date":619,"open":350,"high":620,"low":614,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-02",5.23,4.81,0.11,2.34,2246100,{"date":626,"open":368,"high":627,"low":368,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-01",5.05,4.7,0.48,11.37,3065400,{"date":633,"open":445,"high":411,"low":380,"close":398,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":398},"2026-06-30",-0.03,-0.71,899100,{"date":638,"open":639,"high":570,"low":640,"close":378,"change":100,"percent_change":641,"volume":642,"transactions":9,"vwap":378},"2026-06-29",3.97,3.96,7.32,1420900,{"date":644,"open":645,"high":587,"low":27,"close":640,"change":246,"percent_change":646,"volume":647,"transactions":9,"vwap":640},"2026-06-26",3.5,11.86,10227000,{"date":649,"open":650,"high":650,"low":645,"close":651,"change":267,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-25",3.79,3.54,-3.54,1114400,{"date":655,"open":429,"high":429,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-24",3.64,3.67,-0.45,-10.92,1532700,{"date":662,"open":380,"high":436,"low":474,"close":380,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":380},"2026-06-23",-0.15,-3.51,1523000,{"date":667,"open":668,"high":669,"low":483,"close":570,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":570},"2026-06-22",4.52,4.68,-0.14,-3.17,1426900,{"date":674,"open":675,"high":676,"low":411,"close":677,"change":565,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-18",4.76,4.8,4.41,-4.75,1486400,{"date":681,"open":614,"high":682,"low":683,"close":684,"change":507,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-17",4.98,4.58,4.63,-4.14,1418800,{"date":688,"open":608,"high":122,"low":621,"close":689,"change":458,"percent_change":616,"volume":690,"transactions":9,"vwap":689},"2026-06-16",4.83,1433800,{"date":692,"open":358,"high":682,"low":693,"close":607,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":607},"2026-06-15",4.5,0.54,12.62,1011200,{"date":698,"open":457,"high":358,"low":483,"close":381,"change":421,"percent_change":422,"volume":699,"transactions":9,"vwap":381},"2026-06-12",1198800,{"date":701,"open":390,"high":381,"low":702,"close":368,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":368},"2026-06-11",3.86,0.39,10.13,715600,{"date":707,"open":639,"high":483,"low":708,"close":475,"change":507,"percent_change":709,"volume":710,"transactions":9,"vwap":475},"2026-06-10",3.84,-4.94,981300,{"date":712,"open":551,"high":398,"low":708,"close":474,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":474},"2026-06-09",-0.1,-2.41,899400,{"date":717,"open":718,"high":448,"low":506,"close":465,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":465},"2026-06-08",3.82,0.46,12.47,1367200,{"date":723,"open":724,"high":390,"low":725,"close":468,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":468},"2026-06-05",3.88,3.62,-0.28,-7.05,920300,{"date":730,"open":465,"high":368,"low":640,"close":639,"change":577,"percent_change":731,"volume":732,"transactions":9,"vwap":639},"2026-06-04",-5.92,777000,{"date":734,"open":735,"high":668,"low":445,"close":398,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":398},"2026-06-03",4.45,-0.27,-6.01,867900,{"date":740,"open":741,"high":628,"low":677,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-02",4.64,4.49,-0.17,-3.65,1164400,{"date":747,"open":748,"high":749,"low":693,"close":750,"change":69,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-01",4.56,4.85,4.66,-0.85,870400,{"date":754,"open":668,"high":675,"low":755,"close":628,"change":467,"percent_change":756,"volume":757,"transactions":9,"vwap":628},"2026-05-29",4.46,3.3,1298500,{"date":759,"open":735,"high":760,"low":761,"close":360,"change":421,"percent_change":762,"volume":763,"transactions":9,"vwap":360},"2026-05-28",4.67,4.36,0.89,922500,{"date":765,"open":684,"high":614,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-27",4.48,4.51,-0.19,-4.04,818300,{"date":772,"open":773,"high":774,"low":576,"close":628,"change":340,"percent_change":775,"volume":776,"transactions":9,"vwap":628},"2026-05-26",4.75,5.04,2.62,1668200,{"date":778,"open":779,"high":607,"low":748,"close":683,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":683},"2026-05-22",4.74,-0.16,-3.38,706400,{"date":784,"open":428,"high":785,"low":379,"close":779,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":779},"2026-05-21",4.79,0.3,6.76,916200,{"date":790,"open":551,"high":755,"low":465,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-20",4.44,0.37,9.09,1056800,{"date":796,"open":429,"high":381,"low":797,"close":476,"change":588,"percent_change":798,"volume":799,"transactions":9,"vwap":476},"2026-05-19",4.06,-4.24,782100,{"date":801,"open":755,"high":742,"low":465,"close":378,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":378},"2026-05-18",-0.23,-5.13,968300,{"date":806,"open":807,"high":808,"low":412,"close":766,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":766},"2026-05-15",4.88,4.89,-0.59,-11.64,1179100,{"date":813,"open":615,"high":814,"low":683,"close":815,"change":121,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-14",5.12,5.07,9.27,1882100,{"date":819,"open":628,"high":773,"low":358,"close":741,"change":634,"percent_change":820,"volume":821,"transactions":9,"vwap":741},"2026-05-13",-0.64,1228000,{"date":823,"open":807,"high":361,"low":748,"close":760,"change":736,"percent_change":824,"volume":653,"transactions":9,"vwap":760},"2026-05-12",-5.47,{"date":826,"open":827,"high":814,"low":689,"close":361,"change":467,"percent_change":828,"volume":829,"transactions":9,"vwap":361},"2026-05-11",4.97,3.13,1736800,{"date":831,"open":832,"high":808,"low":833,"close":785,"change":340,"percent_change":834,"volume":835,"transactions":9,"vwap":785},"2026-05-08",4.73,4.65,2.57,1227600,{"date":837,"open":838,"high":827,"low":839,"close":760,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":760},"2026-05-07",4.93,4.57,-0.3,-6.04,1089100,{"date":844,"open":749,"high":845,"low":621,"close":827,"change":846,"percent_change":684,"volume":847,"transactions":9,"vwap":827},"2026-05-06",4.99,0.22,913600,{"date":849,"open":683,"high":675,"low":550,"close":773,"change":371,"percent_change":307,"volume":850,"transactions":9,"vwap":773},"2026-05-05",754300,{"date":852,"open":791,"high":669,"low":791,"close":742,"change":91,"percent_change":853,"volume":854,"transactions":9,"vwap":742},"2026-05-04",1.58,649800,{"date":856,"open":760,"high":576,"low":428,"close":593,"change":768,"percent_change":857,"volume":858,"transactions":9,"vwap":593},"2026-05-01",-4.12,636100,{"date":860,"open":391,"high":861,"low":368,"close":615,"change":49,"percent_change":862,"volume":863,"transactions":9,"vwap":615},"2026-04-30",4.62,8.98,788400,{"date":865,"open":411,"high":411,"low":401,"close":457,"change":164,"percent_change":866,"volume":867,"transactions":9,"vwap":457},"2026-04-29",-1.63,692600,{"date":869,"open":735,"high":668,"low":570,"close":419,"change":663,"percent_change":870,"volume":871,"transactions":9,"vwap":419},"2026-04-28",-3.37,615200,{"date":873,"open":684,"high":628,"low":735,"close":735,"change":743,"percent_change":874,"volume":875,"transactions":9,"vwap":735},"2026-04-27",-3.68,762900,{"date":877,"open":689,"high":689,"low":693,"close":861,"change":69,"percent_change":878,"volume":879,"transactions":9,"vwap":861},"2026-04-24",-0.86,628200,{"date":881,"open":361,"high":361,"low":358,"close":750,"change":402,"percent_change":882,"volume":883,"transactions":9,"vwap":750},"2026-04-23",-5.28,706600,{"date":885,"open":749,"high":774,"low":749,"close":886,"change":459,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-22",4.92,5.13,809700,{"date":890,"open":749,"high":891,"low":750,"close":669,"change":768,"percent_change":892,"volume":893,"transactions":9,"vwap":669},"2026-04-21",5.01,-3.9,602300,{"date":895,"open":608,"high":808,"low":669,"close":896,"change":571,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-20",4.87,-1.02,575600,{"date":900,"open":749,"high":774,"low":785,"close":886,"change":467,"percent_change":901,"volume":902,"transactions":9,"vwap":886},"2026-04-17",3.14,1070000,{"date":904,"open":684,"high":905,"low":906,"close":614,"change":594,"percent_change":390,"volume":907,"transactions":9,"vwap":614},"2026-04-16",4.78,4.53,911500,{"date":909,"open":861,"high":684,"low":668,"close":358,"change":421,"percent_change":910,"volume":911,"transactions":9,"vwap":358},"2026-04-15",0.88,545000,{"date":913,"open":832,"high":689,"low":767,"close":360,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":360},"2026-04-14",-0.08,-1.73,816700,{"date":918,"open":766,"high":833,"low":399,"close":684,"change":340,"percent_change":919,"volume":920,"transactions":9,"vwap":684},"2026-04-13",2.66,772600,{"date":922,"open":683,"high":861,"low":742,"close":767,"change":164,"percent_change":923,"volume":924,"transactions":9,"vwap":767},"2026-04-10",-1.53,705400,{"date":926,"open":677,"high":750,"low":927,"close":683,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":683},"2026-04-09",4.35,0.1,2.23,562600,{"date":932,"open":906,"high":669,"low":677,"close":766,"change":616,"percent_change":886,"volume":933,"transactions":9,"vwap":766},"2026-04-08",605800,{"date":935,"open":428,"high":428,"low":380,"close":570,"change":267,"percent_change":936,"volume":937,"transactions":9,"vwap":570},"2026-04-07",-2.95,655600,{"date":939,"open":412,"high":839,"low":428,"close":412,"change":622,"percent_change":940,"volume":941,"transactions":9,"vwap":412},"2026-04-06",2.56,553400,{"date":943,"open":378,"high":944,"low":380,"close":436,"change":663,"percent_change":781,"volume":945,"transactions":9,"vwap":436},"2026-04-02",4.37,616200,{"date":947,"open":358,"high":358,"low":412,"close":791,"change":458,"percent_change":544,"volume":948,"transactions":9,"vwap":791},"2026-04-01",603200,{"date":950,"open":791,"high":839,"low":368,"close":951,"change":340,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-03-31",4.43,2.78,706800,{"date":955,"open":419,"high":766,"low":368,"close":411,"change":956,"percent_change":956,"volume":957,"transactions":9,"vwap":411},"2026-03-30",0,679700,{"date":959,"open":677,"high":668,"low":570,"close":411,"change":802,"percent_change":960,"volume":961,"transactions":9,"vwap":411},"2026-03-27",-5.07,984000,{"date":963,"open":614,"high":964,"low":906,"close":370,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":370},"2026-03-26",4.86,-0.33,-6.78,898300,{"date":969,"open":808,"high":970,"low":608,"close":896,"change":928,"percent_change":971,"volume":972,"transactions":9,"vwap":896},"2026-03-25",5.1,2.1,1874900,{"date":974,"open":896,"high":975,"low":760,"close":614,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":614},"2026-03-24",4.95,-0.11,-2.25,798400,{"date":980,"open":750,"high":981,"low":684,"close":807,"change":523,"percent_change":570,"volume":982,"transactions":9,"vwap":807},"2026-03-23",4.91,936000,{"date":984,"open":682,"high":682,"low":683,"close":669,"change":736,"percent_change":985,"volume":986,"transactions":9,"vwap":669},"2026-03-20",-5.45,1161100,{"date":988,"open":989,"high":989,"low":749,"close":975,"change":69,"percent_change":990,"volume":991,"transactions":9,"vwap":975},"2026-03-19",5.16,-0.8,766000,{"date":993,"open":122,"high":994,"low":827,"close":845,"change":110,"percent_change":995,"volume":996,"transactions":9,"vwap":845},"2026-03-18",5.29,-9.76,1297200,{"date":998,"open":989,"high":999,"low":887,"close":1000,"change":21,"percent_change":149,"volume":1001,"transactions":9,"vwap":1000},"2026-03-17",5.75,5.53,1312900,{"date":1003,"open":1004,"high":328,"low":627,"close":1005,"change":599,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-16",5.11,5.2,10.4,1233600,{"date":1009,"open":891,"high":887,"low":669,"close":1010,"change":48,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-13",4.71,0.64,975600,{"date":1014,"open":1015,"high":1015,"low":760,"close":669,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":669},"2026-03-12",5,-0.34,-6.77,898100,{"date":1020,"open":1015,"high":620,"low":896,"close":350,"change":164,"percent_change":1021,"volume":1022,"transactions":9,"vwap":350},"2026-03-11",-1.38,1262500,{"date":1024,"open":891,"high":1025,"low":1015,"close":338,"change":91,"percent_change":196,"volume":1026,"transactions":9,"vwap":338},"2026-03-10",5.33,729600,{"date":1028,"open":1010,"high":774,"low":1010,"close":350,"change":153,"percent_change":1029,"volume":1030,"transactions":9,"vwap":350},"2026-03-09",3.93,820700,{"date":1032,"open":773,"high":964,"low":684,"close":689,"change":206,"percent_change":1033,"volume":1034,"transactions":9,"vwap":689},"2026-03-06",-1.83,948800,{"date":1036,"open":627,"high":814,"low":785,"close":886,"change":507,"percent_change":1037,"volume":1038,"transactions":9,"vwap":886},"2026-03-05",-3.91,925700,{"date":1040,"open":615,"high":122,"low":360,"close":814,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":814},"2026-03-04",0.75,17.16,1461500,{"date":1045,"open":944,"high":742,"low":551,"close":944,"change":267,"percent_change":1046,"volume":1047,"transactions":9,"vwap":944},"2026-03-03",-2.89,736800,{"date":1049,"open":448,"high":773,"low":448,"close":693,"change":371,"percent_change":253,"volume":1050,"transactions":9,"vwap":693},"2026-03-02",1343800,{"date":1052,"open":906,"high":906,"low":457,"close":368,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":368},"2026-02-27",-0.29,-6.4,590300,{"date":1057,"open":683,"high":683,"low":412,"close":906,"change":571,"percent_change":1058,"volume":1059,"transactions":9,"vwap":906},"2026-02-26",-1.09,864600,{"date":1061,"open":927,"high":669,"low":927,"close":683,"change":278,"percent_change":1062,"volume":1063,"transactions":9,"vwap":683},"2026-02-25",10.9,935500,{"date":1065,"open":465,"high":378,"low":485,"close":447,"change":956,"percent_change":956,"volume":1066,"transactions":9,"vwap":447},"2026-02-24",1319100,{"date":1068,"open":615,"high":750,"low":1069,"close":447,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":447},"2026-02-23",4.08,-0.39,-8.63,693800,{"date":1074,"open":358,"high":576,"low":693,"close":668,"change":956,"percent_change":956,"volume":1075,"transactions":9,"vwap":668},"2026-02-20",476600,{"date":1077,"open":693,"high":360,"low":428,"close":668,"change":634,"percent_change":1078,"volume":1079,"transactions":9,"vwap":668},"2026-02-19",-0.66,516300,{"date":1081,"open":832,"high":607,"low":693,"close":360,"change":768,"percent_change":1082,"volume":1083,"transactions":9,"vwap":360},"2026-02-18",-4.01,509800,{"date":1085,"open":675,"high":1086,"low":576,"close":779,"change":206,"percent_change":1087,"volume":1088,"transactions":9,"vwap":779},"2026-02-17",4.9,-1.86,594500,{"date":1090,"open":785,"high":350,"low":1091,"close":689,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":689},"2026-02-13",4.72,-0.02,-0.41,912600,{"date":1096,"open":886,"high":989,"low":675,"close":749,"change":164,"percent_change":1097,"volume":1098,"transactions":9,"vwap":749},"2026-02-12",-1.42,874100,{"date":1100,"open":338,"high":989,"low":773,"close":886,"change":976,"percent_change":1101,"volume":1102,"transactions":9,"vwap":886},"2026-02-11",-2.19,735200,{"date":1104,"open":1105,"high":1106,"low":891,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-02-10",5.46,5.48,5.03,-0.42,-7.71,676700,{"date":1112,"open":1005,"high":1113,"low":891,"close":1114,"change":846,"percent_change":22,"volume":1115,"transactions":9,"vwap":1114},"2026-02-09",5.47,5.45,567200,{"date":1117,"open":1118,"high":1119,"low":1086,"close":620,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":620},"2026-02-06",4.96,5.34,0.66,14.44,1549500,{"date":1124,"open":981,"high":338,"low":906,"close":839,"change":110,"percent_change":1125,"volume":1126,"transactions":9,"vwap":839},"2026-02-05",-10.57,1770500,{"date":1128,"open":1129,"high":316,"low":1118,"close":1004,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1004},"2026-02-04",5.68,-0.55,-9.72,1319300,{"date":1134,"open":1135,"high":1136,"low":1105,"close":1137,"change":206,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-02-03",5.78,5.96,5.66,-1.57,1564500,{"date":1141,"open":223,"high":237,"low":329,"close":999,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":999},"2026-02-02",-0.74,-11.4,1498000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":663,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-30",6.51,6.69,6.36,6.49,-2.26,1017500,{"date":1154,"open":1155,"high":1156,"low":295,"close":1157,"change":1016,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-01-29",6.93,7.04,6.64,-4.87,955600,{"date":1161,"open":1162,"high":1163,"low":183,"close":1164,"change":206,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-28",7.19,7.44,6.98,-1.27,552700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":164,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-01-27",7.13,7.17,6.94,7.07,-0.98,710400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-01-26",7.43,7.57,7.1,7.14,-0.68,-8.7,591800,{"date":1185,"open":1186,"high":119,"low":1187,"close":1188,"change":195,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-23",7.74,7.47,7.82,1.16,504800,{"date":1192,"open":1186,"high":1193,"low":1194,"close":1195,"change":195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-22",7.88,7.62,7.73,1.18,518300,{"date":1199,"open":1200,"high":141,"low":1201,"close":279,"change":49,"percent_change":620,"volume":1202,"transactions":9,"vwap":279},"2026-01-21",7.26,7.08,1016400,{"date":1204,"open":107,"high":1205,"low":1206,"close":1200,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-01-20",8.38,7.23,-1.34,-15.58,932800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":120,"change":319,"percent_change":702,"volume":1215,"transactions":9,"vwap":120},"2026-01-16",8.13,8.67,7.95,659300,{"date":1217,"open":1218,"high":1218,"low":128,"close":1219,"change":70,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-15",8.82,8.28,-5.69,488100,{"date":1223,"open":129,"high":1224,"low":109,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-14",8.79,8.78,0.5,6.04,824100,{"date":1230,"open":1231,"high":1205,"low":1232,"close":1219,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1219},"2026-01-13",7.61,7.51,0.77,10.25,1096600,{"date":1237,"open":1238,"high":1186,"low":1206,"close":1232,"change":594,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1232},"2026-01-12",7.35,2.46,561800,{"date":1242,"open":47,"high":1243,"low":1244,"close":1245,"change":80,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-09",7.71,7.3,7.33,-4.81,608500,{"date":1249,"open":1250,"high":1186,"low":1251,"close":141,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":141},"2026-01-08",7.56,7.29,0.06,0.79,886300,{"date":1256,"open":1194,"high":1257,"low":1258,"close":279,"change":713,"percent_change":1259,"volume":1260,"transactions":9,"vwap":279},"2026-01-07",7.72,7.46,-1.29,630500,{"date":1262,"open":1263,"high":1264,"low":1232,"close":1186,"change":458,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1186},"2026-01-06",7.79,7.97,0.13,970000,{"date":1268,"open":1269,"high":57,"low":1270,"close":1195,"change":246,"percent_change":999,"volume":1271,"transactions":9,"vwap":1195},"2026-01-05",7.75,7.45,631800,{"date":1273,"open":1274,"high":1275,"low":191,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-02",6.67,7.36,7.31,0.7,10.59,1054400,{"date":1281,"open":1282,"high":1283,"low":234,"close":1282,"change":48,"percent_change":719,"volume":1284,"transactions":9,"vwap":1282},"2025-12-31",6.61,6.72,519000,{"date":1286,"open":234,"high":1287,"low":1150,"close":1288,"change":421,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2025-12-30",6.91,6.58,0.61,851400,{"date":1292,"open":1293,"high":1206,"low":1147,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-29",6.96,6.54,-0.49,-6.97,813500,{"date":1299,"open":1300,"high":1301,"low":1283,"close":1302,"change":195,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-12-26",6.88,7.11,7.03,1.3,470600,{"date":1306,"open":138,"high":1307,"low":1308,"close":1171,"change":846,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1171},"2025-12-24",6.97,6.52,3.27,624000,{"date":1312,"open":1293,"high":1164,"low":1313,"close":1283,"change":802,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1283},"2025-12-23",6.7,-3.31,495300,{"date":1317,"open":1318,"high":1244,"low":1171,"close":183,"change":914,"percent_change":1319,"volume":1320,"transactions":9,"vwap":183},"2025-12-22",7.22,-1.14,888000,{"date":1322,"open":1300,"high":1251,"low":226,"close":1302,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1302},"2025-12-19",0.14,2.03,4952900,{"date":1327,"open":183,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":878,"volume":1332,"transactions":9,"vwap":1330},"2025-12-18",7.55,6.8,6.89,-0.06,1057100,{"date":1334,"open":1335,"high":1195,"low":1336,"close":183,"change":507,"percent_change":1337,"volume":1338,"transactions":9,"vwap":183},"2025-12-17",7.09,6.81,-2.8,1322000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":458,"percent_change":1323,"volume":1345,"transactions":9,"vwap":1344},"2025-12-16",7.25,7.54,7.02,7.15,936300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1180,"change":1108,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1180},"2025-12-15",7.5,7.86,7.12,-5.56,773500,{"date":1354,"open":1178,"high":1355,"low":1200,"close":1250,"change":1092,"percent_change":402,"volume":1356,"transactions":9,"vwap":1250},"2025-12-12",8.14,738600,{"date":1358,"open":1359,"high":141,"low":1360,"close":1361,"change":743,"percent_change":1101,"volume":1362,"transactions":9,"vwap":1361},"2025-12-11",7.69,7.39,7.58,1267100,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1269,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1269},"2025-12-10",8.18,7.4,-0.43,-5.26,1370600,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1365,"change":153,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1365},"2025-12-09",7.9,8.57,2.38,1273800,{"date":1377,"open":90,"high":90,"low":99,"close":1378,"change":58,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-08",7.99,-2.56,739600,{"date":1382,"open":1383,"high":1384,"low":16,"close":107,"change":1093,"percent_change":1385,"volume":1386,"transactions":9,"vwap":107},"2025-12-05",8.55,8.94,-4.76,931500,{"date":1388,"open":76,"high":1389,"low":1390,"close":1391,"change":928,"percent_change":1196,"volume":1392,"transactions":9,"vwap":1391},"2025-12-04",8.69,8.1,8.61,1129800,{"date":1394,"open":107,"high":1395,"low":1349,"close":1396,"change":846,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-03",8.54,8.51,2.65,2036200,{"date":1400,"open":1372,"high":108,"low":1193,"close":498,"change":121,"percent_change":1113,"volume":1401,"transactions":9,"vwap":498},"2025-12-02",901500,{"date":1403,"open":1404,"high":1383,"low":1405,"close":1349,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1349},"2025-12-01",8.48,7.84,-1.04,-11.69,624500,{"date":1410,"open":1395,"high":1411,"low":1395,"close":1412,"change":1413,"percent_change":398,"volume":1414,"transactions":9,"vwap":1412},"2025-11-28",9.28,8.9,0.36,588600,{"date":1416,"open":108,"high":1224,"low":76,"close":1395,"change":622,"percent_change":1303,"volume":1417,"transactions":9,"vwap":1395},"2025-11-26",592100,{"date":1419,"open":1383,"high":1420,"low":1421,"close":1422,"change":976,"percent_change":1259,"volume":1423,"transactions":9,"vwap":1422},"2025-11-25",8.59,8.02,8.43,441200,{"date":1425,"open":1426,"high":1427,"low":1372,"close":1395,"change":792,"percent_change":906,"volume":1428,"transactions":9,"vwap":1395},"2025-11-24",8.12,8.68,382000,{"date":1430,"open":1431,"high":1432,"low":1178,"close":117,"change":1265,"percent_change":352,"volume":1433,"transactions":9,"vwap":117},"2025-11-21",7.81,8.23,809500,{"date":1435,"open":1436,"high":1437,"low":98,"close":78,"change":1053,"percent_change":1438,"volume":1439,"transactions":9,"vwap":78},"2025-11-20",8.63,9.01,-3.48,503400,{"date":1441,"open":1442,"high":1443,"low":1421,"close":1444,"change":780,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-11-19",8.44,9,8.33,-1.88,384600,{"date":1448,"open":1383,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":309,"volume":1453,"transactions":9,"vwap":1451},"2025-11-18",8.96,8.24,8.49,-0.01,1160900,{"date":1455,"open":1456,"high":1457,"low":65,"close":17,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":17},"2025-11-17",9.08,9.43,-0.62,-6.8,508300,{"date":1462,"open":1463,"high":1464,"low":87,"close":1465,"change":153,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-14",8.75,9.54,9.12,2.13,701500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1093,"percent_change":81,"volume":1260,"transactions":9,"vwap":1473},"2025-11-13",9.16,9.48,8.87,8.93,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1093,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-12",9.76,10.23,9.3,9.34,-4.21,478900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-11-11",10.56,10.7,9.71,9.75,-1.19,-10.88,1591700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":337,"volume":1498,"transactions":9,"vwap":1496},"2025-11-10",10.65,11.23,9.93,10.94,0.57,821000,{"date":1500,"open":1501,"high":1502,"low":1456,"close":1503,"change":1277,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-07",9.5,10.53,10.37,7.24,967800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":897,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-06",10.75,10.85,9.64,9.67,-9.54,1072500,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":341,"volume":1520,"transactions":9,"vwap":1518},"2025-11-05",11.01,10.32,10.69,0.25,1087700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":652,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-04",10.93,11.45,10.34,10.44,-25.32,3236000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1093,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-03",14,14.85,13.55,13.98,-2.85,969300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":48,"percent_change":616,"volume":1543,"transactions":9,"vwap":1542},"2025-10-31",14.26,15.51,14.01,14.39,612600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":69,"percent_change":726,"volume":1550,"transactions":9,"vwap":1549},"2025-10-30",14.05,14.99,13.51,14.36,576300,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":948,"transactions":9,"vwap":1555},"2025-10-29",15.92,14.11,14.4,-1.44,-9.09,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-28",16.72,17,15.43,15.84,-1.13,-6.66,558500,{"date":1568,"open":1569,"high":1570,"low":1563,"close":1571,"change":786,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-27",17.28,17.41,16.97,1.8,527800,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1319,"percent_change":1054,"volume":1579,"transactions":9,"vwap":1578},"2025-10-24",18.12,15.6,16.67,751500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-10-23",18.52,19,16.45,17.81,-0.46,-2.52,597600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1070,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-22",17.67,18.53,16.83,18.27,-2.09,365700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-10-21",20.01,20.11,18.2,18.66,-1.68,-8.26,378100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-10-20",22.01,22.97,19.65,20.34,-1.41,-6.48,606700,{"date":1616,"open":1617,"high":1609,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-17",22,20.83,21.75,-2.94,-11.91,387300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":319,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-16",24.27,25.37,22.52,24.69,1.31,410700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":467,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-15",24.99,25.5,23.12,24.37,0.62,309400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-14",23.49,25.11,23.2,24.22,-0.36,-1.46,512400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":551,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-13",23,24.65,22.77,24.58,20.55,513100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-10",23.6,23.84,20.22,20.39,-3.69,-15.32,682500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-09",24.38,24.67,23.43,24.08,-0.52,-2.11,563600,{"date":1675,"open":1676,"high":26,"low":1677,"close":1678,"change":1679,"percent_change":400,"volume":1680,"transactions":9,"vwap":1678},"2025-10-08",23.42,23.33,24.6,0.95,728500,{"date":1682,"open":1683,"high":1684,"low":1650,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-07",24.54,24.8,23.65,-1.78,-7,489300,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":392,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-06",22.75,25.45,25.43,12.87,494100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":310,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-03",24.51,24.89,22.3,22.53,-8.08,494400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1698,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1698},"2025-10-02",27.09,28.25,24.3,-2.22,-8.31,429000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1189,"percent_change":370,"volume":1075,"transactions":9,"vwap":1717},"2025-10-01",26.1,26.93,24.88,26.73,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-09-30",26.31,26.67,24.030001,25.57,-0.94,-3.55,385500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-09-29",30,30.32,25.58,26.51,-2.72,-9.31,559400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-09-26",29.33,30.75,28.58,29.23,0.41,1.42,249500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-09-25",29.8,30.51,28.02,28.82,-3.96,-12.08,446900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":101,"volume":1761,"transactions":9,"vwap":1759},"2025-09-24",31.75,33,29.66,32.78,1.14,379300,{"date":1763,"open":1764,"high":1765,"low":1749,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-09-23",28.22,32.5,31.64,3.75,13.45,560000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1379,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-22",29.12,29.32,27,27.89,-8.41,490400,{"date":1779,"open":1780,"high":1765,"low":1781,"close":1782,"change":1058,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-19",32.15,29.6,30.45,-3.46,473800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-18",34.31,35.5,30.54,31.54,-1.97,-5.88,593700,{"date":1795,"open":1796,"high":1797,"low":1729,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-17",33.33,35.75,33.51,-3.84,-10.28,771100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":449,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-16",38.9,43.5,37.0099983,37.35,-4.23,720000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":392,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-15",34.26,39.6,32,39,8.03,614200,{"date":1819,"open":1820,"high":36,"low":1821,"close":1822,"change":352,"percent_change":628,"volume":1823,"transactions":9,"vwap":1822},"2025-09-12",44.6,29.1,36.099998,1509000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1411,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-11",29,35.8,25.46,34.48,36.83,1083500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-10",31,31.53,24.52,25.2,-3.77,-13.01,404300,{"date":1842,"open":1774,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-09",30.43,24.5,28.97,3.01,11.59,686700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-09-08",30.5,31.97,20.6,25.96,9.6,58.68,2790200,{"date":1859,"open":1860,"high":1560,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-09-05",14.67,14.51,16.36,1.4,9.36,179700,{"date":1867,"open":1554,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1868},"2025-09-04",14.96,13.02,0.87,6.17,44100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":609,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-03",14.46,14.75,13.52,14.09,-3.49,61500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1458,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-02",15.11,15.42,13.11,14.6,-4.07,89600,{"date":1890,"open":1539,"high":1891,"low":1546,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-08-29",15.29,15.22,1.33,9.58,53100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":694,"percent_change":598,"volume":1902,"transactions":9,"vwap":1901},"2025-08-28",13.34,14.42,12.8,13.89,33800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1547,"volume":1910,"transactions":9,"vwap":1908},"2025-08-27",11.82,13.46,11.78,13.35,1.74,52300,{"date":1912,"open":1062,"high":1913,"low":1509,"close":1914,"change":1915,"percent_change":17,"volume":1916,"transactions":9,"vwap":1914},"2025-08-26",12.44,11.61,0.91,62400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1485,"change":467,"percent_change":1743,"volume":1922,"transactions":9,"vwap":1485},"2025-08-25",10.62,11.49,10.55,50200,{"date":1924,"open":583,"high":1925,"low":1926,"close":1921,"change":523,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1921},"2025-08-22",11.5,9.92,1.93,86100,{"date":1930,"open":1931,"high":1278,"low":1931,"close":1932,"change":719,"percent_change":833,"volume":1933,"transactions":9,"vwap":1932},"2025-08-21",9.57,10.35,25000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-08-20",10.87,11.51,9.7,9.89,-1.11,-10.09,80500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-08-19",12.59,12.97,11,-1.5,-12,47300,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-18",13.8,12,12.5,-1.05,-7.75,65500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1533,"change":1940,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1533},"2025-08-15",14.25,15.35,13.4,-7.57,55300,{"date":1967,"open":1900,"high":1968,"low":1900,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-08-14",14.74,14.66,1.25,9.32,33600,{"date":1974,"open":1549,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-13",15.5,12.48,13.41,0.16,1.21,82100,{"date":1982,"open":1983,"high":1984,"low":1976,"close":1985,"change":713,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-08-12",13.22,13.65,13.25,-0.75,41500,{"date":1989,"open":1990,"high":1539,"low":1991,"close":1908,"change":174,"percent_change":1992,"volume":1880,"transactions":9,"vwap":1908},"2025-08-11",14.2,11.65,-6.12,{"date":1994,"open":1995,"high":1996,"low":1869,"close":1997,"change":1998,"percent_change":378,"volume":1999,"transactions":9,"vwap":1997},"2025-08-08",13.76,14.3,14.22,0.58,46300,{"date":2001,"open":2002,"high":2003,"low":1985,"close":2004,"change":467,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-07",13.5,13.93,13.64,1.11,17500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":1233,"percent_change":318,"volume":2012,"transactions":9,"vwap":2010},"2025-08-06",13.24,13.49,12.98,45800,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-08-05",12.96,12.17,12.72,-0.24,-1.85,44300,{"date":2022,"open":2023,"high":2024,"low":1485,"close":2015,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2015},"2025-08-04",12.24,13.09,0.82,6.75,51800,{"date":2029,"open":2030,"high":2031,"low":1847,"close":2032,"change":48,"percent_change":1519,"volume":2033,"transactions":9,"vwap":2032},"2025-08-01",12.18,12.33,12.14,4800,{"date":2035,"open":1494,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-07-31",12.6,10.5,12.11,1.08,9.79,45900,{"date":2043,"open":1502,"high":2044,"low":1502,"close":2045,"change":846,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-30",11.33,11.03,2.04,11300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":609,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-29",11.24,11.3,10.63,10.81,-4.51,21000,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-07-28",10.19,11.39,11.32,1.26,12.52,34700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":278,"percent_change":669,"volume":2070,"transactions":9,"vwap":2069},"2025-07-25",9.8,10.24,9.74,10.06,9300,{"date":2072,"open":1939,"high":2058,"low":2073,"close":2073,"change":58,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-24",9.61,-2.14,10700,{"date":2077,"open":2037,"high":2037,"low":1855,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-23",9.82,-0.35,-3.44,16600,{"date":2083,"open":1501,"high":1493,"low":1864,"close":2084,"change":227,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-22",10.17,5.72,34400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1742,"percent_change":735,"volume":2093,"transactions":9,"vwap":2092},"2025-07-21",9.03,9.98,8.86,9.62,9600,{"date":2095,"open":2096,"high":2097,"low":2089,"close":2098,"change":458,"percent_change":622,"volume":2099,"transactions":9,"vwap":2098},"2025-07-18",9.19,10,9.21,17600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2018,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-17",9.4,10.41,9.14,9.2,-2.54,31800,{"date":2109,"open":2110,"high":2066,"low":1470,"close":2111,"change":594,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-16",9.17,9.44,1.94,63200,{"date":2115,"open":2116,"high":2117,"low":1421,"close":2118,"change":1226,"percent_change":316,"volume":2119,"transactions":9,"vwap":2118},"2025-07-15",8.53,9.45,9.26,31300,{"date":2121,"open":107,"high":118,"low":2122,"close":118,"change":2123,"percent_change":90,"volume":2124,"transactions":9,"vwap":118},"2025-07-14",7.77,0.68,42900,{"date":2126,"open":1421,"high":2127,"low":1231,"close":2128,"change":577,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-11",8.27,8.08,-3,15300,{"date":2132,"open":76,"high":1395,"low":1264,"close":1444,"change":458,"percent_change":340,"volume":2133,"transactions":9,"vwap":1444},"2025-07-10",23500,{"date":2135,"open":2136,"high":2136,"low":1359,"close":65,"change":1586,"percent_change":2137,"volume":2138,"transactions":9,"vwap":65},"2025-07-09",8.99,-5.24,31100,{"date":2140,"open":119,"high":1225,"low":1186,"close":1225,"change":2039,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1225},"2025-07-08",14.03,34500,{"date":2144,"open":1243,"high":2145,"low":1343,"close":141,"change":670,"percent_change":2146,"volume":2147,"transactions":9,"vwap":141},"2025-07-07",7.89,-1.79,20100,{"date":2149,"open":1156,"high":2150,"low":1147,"close":1405,"change":1915,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1405},"2025-07-03",7.96,13.13,173500,{"date":2154,"open":1150,"high":1170,"low":149,"close":1155,"change":694,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1155},"2025-07-02",8.45,30200,{"date":2158,"open":264,"high":2159,"low":266,"close":295,"change":227,"percent_change":2160,"volume":2161,"transactions":9,"vwap":295},"2025-07-01",6.6,9.42,21900,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":565,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-30",6.19,5.84,-3.63,11400,{"date":2169,"open":2170,"high":149,"low":318,"close":2171,"change":458,"percent_change":439,"volume":2172,"transactions":9,"vwap":2171},"2025-06-27",6.16,6.06,11500,{"date":2174,"open":253,"high":149,"low":266,"close":318,"change":588,"percent_change":1046,"volume":2175,"transactions":9,"vwap":318},"2025-06-26",8900,{"date":2177,"open":234,"high":234,"low":2178,"close":161,"change":153,"percent_change":2179,"volume":2172,"transactions":9,"vwap":161},"2025-06-25",5.85,3.15,{"date":2181,"open":2182,"high":1294,"low":2182,"close":1227,"change":1978,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1227},"2025-06-24",5.88,2.72,7900,{"date":2186,"open":277,"high":1313,"low":2187,"close":2182,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2182},"2025-06-23",5.7,-0.47,-7.4,12400,{"date":2192,"open":2193,"high":2194,"low":151,"close":149,"change":670,"percent_change":2195,"volume":2196,"transactions":9,"vwap":149},"2025-06-20",6.25,6.79,-2.16,8000,{"date":2198,"open":2199,"high":1329,"low":297,"close":1150,"change":634,"percent_change":1586,"volume":2200,"transactions":9,"vwap":1150},"2025-06-18",6.78,7200,{"date":2202,"open":237,"high":1163,"low":2203,"close":1308,"change":594,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1308},"2025-06-17",5.69,2.84,41800,{"date":2207,"open":2208,"high":193,"low":254,"close":277,"change":634,"percent_change":2188,"volume":2209,"transactions":9,"vwap":277},"2025-06-16",6.37,10200,{"date":2211,"open":247,"high":2212,"low":2164,"close":2208,"change":976,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2208},"2025-06-13",6.92,-1.7,8300,{"date":2216,"open":191,"high":191,"low":132,"close":181,"change":670,"percent_change":1672,"volume":2217,"transactions":9,"vwap":181},"2025-06-12",26400,{"date":2219,"open":171,"high":171,"low":234,"close":140,"change":467,"percent_change":2220,"volume":2221,"transactions":9,"vwap":140},"2025-06-11",2.32,5500,{"date":2223,"open":2224,"high":2159,"low":2164,"close":2225,"change":956,"percent_change":956,"volume":2226,"transactions":9,"vwap":2225},"2025-06-10",6.28,6.47,12300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2225,"change":976,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2225},"2025-06-09",6.45,6.63,6.02,-1.67,14800,{"date":2235,"open":223,"high":1288,"low":223,"close":1288,"change":2236,"percent_change":791,"volume":2237,"transactions":9,"vwap":1288},"2025-06-06",0.28,8500,{"date":2239,"open":152,"high":223,"low":2171,"close":223,"change":622,"percent_change":2240,"volume":2241,"transactions":9,"vwap":223},"2025-06-05",1.78,5600,{"date":2243,"open":2165,"high":223,"low":2165,"close":2164,"change":1978,"percent_change":1397,"volume":2244,"transactions":9,"vwap":2164},"2025-06-04",13300,{"date":2246,"open":306,"high":2193,"low":307,"close":151,"change":382,"percent_change":21,"volume":2247,"transactions":9,"vwap":151},"2025-06-03",11900,{"date":2249,"open":2193,"high":149,"low":163,"close":163,"change":1645,"percent_change":2250,"volume":2251,"transactions":9,"vwap":163},"2025-06-02",-5.65,13200,{"date":2253,"open":2254,"high":2254,"low":149,"close":2208,"change":878,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2208},"2025-05-30",7.48,-11.89,23400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1206,"change":309,"percent_change":866,"volume":2262,"transactions":9,"vwap":1206},"2025-05-29",7.34,7.42,7.2,11600,{"date":2264,"open":1276,"high":2265,"low":1276,"close":1238,"change":267,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1238},"2025-05-28",7.66,-1.74,5100,{"date":2269,"open":641,"high":79,"low":1251,"close":2254,"change":634,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2254},"2025-05-27",-0.4,7800,{"date":2273,"open":1360,"high":2274,"low":1360,"close":1232,"change":340,"percent_change":352,"volume":2275,"transactions":9,"vwap":1232},"2025-05-23",7.52,1800,{"date":2277,"open":641,"high":47,"low":2261,"close":1360,"change":91,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1360},"2025-05-22",0.96,4600,{"date":2281,"open":1177,"high":2274,"low":2282,"close":641,"change":914,"percent_change":2283,"volume":2093,"transactions":9,"vwap":641},"2025-05-21",7.28,-1.08,{"date":2285,"open":1366,"high":1348,"low":1251,"close":1366,"change":956,"percent_change":956,"volume":2286,"transactions":9,"vwap":1366},"2025-05-20",3900,{"date":2288,"open":279,"high":2145,"low":1275,"close":1366,"change":663,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1366},"2025-05-19",-1.99,10800,{"date":2292,"open":296,"high":2293,"low":296,"close":1328,"change":2294,"percent_change":1328,"volume":2244,"transactions":9,"vwap":1328},"2025-05-16",7.67,0.53,{"date":2296,"open":109,"high":2297,"low":1343,"close":1343,"change":1956,"percent_change":1839,"volume":2298,"transactions":9,"vwap":1343},"2025-05-15",8.25,33000,{"date":2300,"open":2301,"high":120,"low":2302,"close":46,"change":713,"percent_change":2303,"volume":2304,"transactions":9,"vwap":46},"2025-05-14",7.93,7.87,-1.22,10000,{"date":2306,"open":1365,"high":2307,"low":1349,"close":117,"change":634,"percent_change":80,"volume":2308,"transactions":9,"vwap":117},"2025-05-13",8.71,28700,{"date":2310,"open":2311,"high":17,"low":1348,"close":107,"change":2312,"percent_change":379,"volume":2313,"transactions":9,"vwap":107},"2025-05-12",7.68,0.34,84400,{"date":2315,"open":2128,"high":2128,"low":1232,"close":1349,"change":914,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1349},"2025-05-09",-1.01,12500,{"date":2319,"open":1450,"high":90,"low":1258,"close":98,"change":2320,"percent_change":117,"volume":2321,"transactions":9,"vwap":98},"2025-05-08",0.6,18600,{"date":2323,"open":1378,"high":1224,"low":1318,"close":2259,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2259},"2025-05-07",-0.67,-8.36,18300,{"date":2328,"open":2329,"high":2329,"low":45,"close":68,"change":751,"percent_change":2330,"volume":2331,"transactions":9,"vwap":68},"2025-05-06",8.3,-9.59,23300,{"date":2333,"open":1348,"high":2334,"low":296,"close":2091,"change":2335,"percent_change":1660,"volume":2336,"transactions":9,"vwap":2091},"2025-05-05",8.97,1.49,58400,{"date":2338,"open":2339,"high":2340,"low":265,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-05-02",6.99,7.41,7.37,0.78,11.84,34000,{"date":2346,"open":1155,"high":1164,"low":2347,"close":2348,"change":780,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-01",6.42,6.59,-2.37,15400,{"date":2352,"open":152,"high":2026,"low":2171,"close":2026,"change":1289,"percent_change":1495,"volume":2353,"transactions":9,"vwap":2026},"2025-04-30",14900,{"date":2355,"open":2356,"high":2026,"low":2085,"close":264,"change":257,"percent_change":2025,"volume":2357,"transactions":9,"vwap":264},"2025-04-29",6.09,55600,{"date":2359,"open":2360,"high":1150,"low":326,"close":2356,"change":121,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2356},"2025-04-28",5.77,7.6,84200,{"date":2364,"open":2085,"high":2178,"low":1114,"close":1137,"change":309,"percent_change":430,"volume":2365,"transactions":9,"vwap":1137},"2025-04-25",24600,{"date":2367,"open":2085,"high":2368,"low":2369,"close":1135,"change":195,"percent_change":853,"volume":2370,"transactions":9,"vwap":1135},"2025-04-24",5.94,5.4,60300,{"date":2372,"open":2373,"high":2374,"low":1114,"close":2203,"change":69,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2203},"2025-04-23",5.67,5.86,-0.7,29600,{"date":40,"open":2165,"high":2178,"low":1119,"close":329,"change":976,"percent_change":1445,"volume":2267,"transactions":9,"vwap":329},{"status":2379,"indices":2380,"watchlist":2420,"sectors":2441,"benchmarks":2489},"success",[2381,2388,2394,2400,2407,2414],{"symbol":2382,"name":2383,"price":2384,"change":2385,"pct_change":299,"is_up":2386,"sparkline":2387,"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":2389,"name":2390,"price":2391,"change":2392,"pct_change":33,"is_up":2386,"sparkline":2393,"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":2395,"name":2396,"price":2397,"change":2398,"pct_change":599,"is_up":2386,"sparkline":2399,"date":5},"DJI","DOW JONES",51177,250,"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":2401,"name":2402,"price":2403,"change":2404,"pct_change":2405,"is_up":2386,"sparkline":2406,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2408,"name":2409,"price":2410,"change":2411,"pct_change":2412,"is_up":2386,"sparkline":2413,"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":2415,"name":2416,"price":2417,"change":2283,"pct_change":2418,"is_up":14,"sparkline":2419,"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",[2421,2428,2435],{"symbol":2422,"name":2423,"price":2424,"change":2425,"pct_change":2426,"is_up":2386,"sparkline":2427,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2429,"name":2430,"price":2431,"change":2432,"pct_change":2433,"is_up":2386,"sparkline":2434,"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":2436,"name":2437,"price":2438,"change":2439,"pct_change":833,"is_up":2386,"sparkline":2440,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2442,2447,2451,2455,2460,2464,2468,2472,2476,2480,2484],{"name":2443,"etf":2444,"change":2445,"price":2446,"is_up":2386},"Technology","XLK",1.01,199.81,{"name":2448,"etf":2449,"change":1252,"price":2450,"is_up":2386},"Financials","XLF",53.49,{"name":2452,"etf":2453,"change":1452,"price":2454,"is_up":14},"Healthcare","XLV",166.18,{"name":2456,"etf":2457,"change":2458,"price":2459,"is_up":2386},"Consumer Cycl","XLY",1.13,110.04,{"name":2461,"etf":2462,"change":1519,"price":2463,"is_up":2386},"Consumer Staples","XLP",80.53,{"name":2465,"etf":2466,"change":184,"price":2467,"is_up":2386},"Energy","XLE",62.95,{"name":2469,"etf":2470,"change":2342,"price":2471,"is_up":2386},"Industrials","XLI",169.95,{"name":2473,"etf":2474,"change":1120,"price":2475,"is_up":2386},"Materials","XLB",48.86,{"name":2477,"etf":2478,"change":319,"price":2479,"is_up":2386},"Real Estate","XLRE",40.81,{"name":2481,"etf":2482,"change":49,"price":2483,"is_up":2386},"Utilities","XLU",39.83,{"name":2485,"etf":2486,"change":2487,"price":2488,"is_up":2386},"Comm Services","XLC",0.35,110.32,[2490,2495,2499,2503],{"ticker":2491,"name":2492,"price":2493,"change":2494,"is_up":2386},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2496,"name":2497,"price":2498,"change":2433,"is_up":2386},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2500,"name":2501,"price":2502,"change":599,"is_up":2386},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2504,"name":2505,"price":2506,"change":2412,"is_up":2386},"IWM","iShares Russell 2000",281.52]