[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGS":3,"stock-historical-BGS":34,"homepage-market-summary":1847},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BGS","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},"B&G Foods, Inc.","NYSE",null,"FOOD AND KINDRED PRODUCTS","B&G Foods Inc manufactures, sells, and distributes a range of branded, shelf-stable, and frozen food and household products across the United States, Canada, and Puerto Rico. Its products include frozen and canned vegetables, canola and other cooking oils, vegetable shortening, cooking sprays, oatmeal and other hot cereals, fruit spreads, canned meats and beans, bagel chips, spices, seasonings, hot sauces, and wine vinegar. The company's main brands include Crisco, Clabber Girl, Bear Creek, Polaner, Underwood, B&G, Grandma's, New York Style, B&M, Baker's Joy, Regina, TrueNorth, Static Guard, SugarTwin and Brer Rabbit. It operates in four reportable segments: i) Specialty, the majoriy revenue generating segment, ii) Meals, iii) Frozen & Vegetables, iv) Spices & Flavor Solutions.","2,294","Parsippany, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},14.1264,0.38,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},2.69,2.94,2.945,2.68,2.93,-0.24,-8.19,2727362.068109,11663,2.791,6.38,2106809.9651995697,0.3,4872,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":39,"period_low":23,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},7.24,2346210,856366801.265092,-61.95,"2025-04-22",[45,46,55,66,76,85,95,103,112,120,129,137,145,154,162,170,179,188,196,205,214,223,232,242,251,260,267,275,284,290,297,306,313,318,326,336,345,354,363,372,379,385,391,399,407,414,421,431,437,443,448,455,462,470,477,483,491,497,503,509,514,518,525,532,538,546,552,559,564,569,573,578,582,587,591,595,600,605,608,613,618,622,626,629,634,638,642,646,650,655,660,665,670,674,678,683,686,692,700,709,717,725,732,739,747,754,760,766,771,777,782,787,792,798,802,807,811,816,822,825,831,835,839,846,852,858,865,870,877,885,890,898,901,906,911,917,923,928,933,939,944,949,953,956,962,966,970,976,983,986,990,995,999,1003,1007,1010,1014,1020,1024,1028,1032,1036,1041,1044,1049,1053,1058,1063,1071,1077,1082,1087,1093,1097,1102,1105,1109,1113,1118,1123,1128,1131,1134,1138,1142,1145,1148,1152,1156,1160,1164,1170,1176,1181,1186,1190,1194,1200,1206,1211,1215,1220,1225,1228,1231,1235,1238,1242,1246,1249,1253,1258,1262,1266,1270,1275,1278,1282,1286,1289,1293,1298,1301,1305,1310,1314,1319,1324,1327,1331,1334,1337,1341,1345,1349,1353,1357,1361,1364,1367,1371,1375,1379,1382,1385,1389,1392,1395,1399,1403,1407,1411,1414,1418,1422,1425,1428,1432,1435,1439,1443,1446,1450,1454,1457,1461,1465,1469,1472,1475,1479,1483,1486,1489,1493,1496,1500,1503,1506,1509,1513,1516,1519,1522,1526,1530,1534,1537,1541,1544,1547,1551,1555,1560,1562,1565,1569,1572,1576,1580,1584,1589,1592,1597,1600,1604,1608,1611,1615,1619,1623,1626,1630,1633,1637,1641,1644,1648,1652,1656,1660,1663,1667,1670,1674,1678,1682,1686,1690,1693,1696,1700,1705,1708,1711,1715,1718,1722,1725,1729,1733,1736,1739,1742,1745,1748,1752,1755,1758,1761,1765,1769,1772,1776,1782,1789,1797,1803,1809,1815,1821,1827,1831,1839,1844],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":24,"low":49,"close":24,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",2.86,2.82,0.06,2.09,1917734.178599,8266,2.8879,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",2.99,3.02,2.83,2.87,-0.2,-6.51,2747165.293387,11204,2.8966,{"date":67,"open":68,"high":69,"low":58,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",3.06,3.11,3.07,0.01,0.33,3096499.685817,12752,3.0796,{"date":77,"open":78,"high":79,"low":68,"close":68,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",3.115,3.16,-0.04,-1.29,1793626.795916,8176,3.0846,{"date":86,"open":68,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",3.13,3,3.1,0.08,2.65,1628737.162077,8573,3.0702,{"date":96,"open":57,"high":97,"low":24,"close":58,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",3.05,0.04,1.34,2086068.159491,9203,2.9992,{"date":104,"open":105,"high":68,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":102},"2026-09-23",3.04,2.96,2.98,-0.06,-1.97,1115704.598048,6644,{"date":113,"open":114,"high":68,"low":114,"close":105,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",2.97,0.11,3.75,1858848.408525,6626,3.0278,{"date":121,"open":122,"high":106,"low":123,"close":24,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",2.9,2.89,0.05,1.74,2304097.987806,9777,2.9321,{"date":130,"open":105,"high":105,"low":60,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",2.88,-0.16,-5.26,5582168.237705,14905,2.9305,{"date":138,"open":79,"high":139,"low":105,"close":105,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",3.18,-0.1,-3.18,2307315.385876,9969,3.1029,{"date":146,"open":139,"high":147,"low":87,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-16",3.215,3.14,-0.02,-0.63,1982325.602942,8685,3.1632,{"date":155,"open":79,"high":156,"low":157,"close":79,"change":158,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-15",3.17,3.12,0,1434853.264161,8051,3.1477,{"date":163,"open":156,"high":164,"low":165,"close":79,"change":71,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-14",3.24,3.15,0.32,1978306.763061,9596,3.1845,{"date":171,"open":164,"high":172,"low":173,"close":165,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-11",3.25,3.095,-0.07,-2.17,3435397.601433,11595,3.1597,{"date":180,"open":164,"high":181,"low":139,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-10",3.2675,3.22,-0.03,-0.92,1807553.576522,8505,3.2163,{"date":189,"open":190,"high":190,"low":182,"close":172,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-09",3.31,-0.05,-1.52,1755375.455304,10048,3.2526,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":71,"percent_change":32,"volume":202,"transactions":203,"vwap":204},"2026-09-08",3.29,3.325,3.23,3.3,2234290.48553,11917,3.289,{"date":206,"open":207,"high":208,"low":209,"close":198,"change":174,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-04",3.33,3.375,3.28,-2.08,2179577.864827,11030,3.322,{"date":215,"open":216,"high":216,"low":207,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-03",3.45,3.36,-0.09,-2.61,2255981.155739,10748,3.3717,{"date":224,"open":225,"high":226,"low":227,"close":216,"change":80,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-02",3.5,3.525,3.44,-1.15,1590172.913677,7381,3.475,{"date":233,"open":234,"high":235,"low":216,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",3.47,3.56,3.49,0.02,0.58,2170482.358175,10182,3.485,{"date":243,"open":244,"high":245,"low":246,"close":234,"change":191,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-31",3.51,3.5439,3.46,-1.42,2189348.813252,9977,3.4771,{"date":252,"open":225,"high":253,"low":254,"close":255,"change":124,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-28",3.545,3.48,3.52,1.44,1027292.007442,6869,3.514,{"date":261,"open":254,"high":244,"low":262,"close":234,"change":108,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-27",3.43,-1.7,1484276.127589,9371,3.4784,{"date":268,"open":244,"high":269,"low":254,"close":270,"change":71,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-26",3.55,3.53,0.28,922512.735107,6829,3.5206,{"date":276,"open":234,"high":277,"low":278,"close":255,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-25",3.54,3.39,0.03,0.86,2182528.043528,9463,3.4678,{"date":285,"open":225,"high":270,"low":246,"close":236,"change":279,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-24",0.87,1323490.413572,8471,3.488,{"date":291,"open":207,"high":231,"low":199,"close":246,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-21",0.13,3.9,2550287.859121,9882,3.4127,{"date":298,"open":234,"high":299,"low":300,"close":207,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-20",3.515,3.32,-0.22,-6.2,2952216.814956,11404,3.3697,{"date":307,"open":225,"high":308,"low":225,"close":269,"change":309,"percent_change":122,"volume":310,"transactions":311,"vwap":312},"2026-08-19",3.59,0.1,1283490.88918,8629,3.5423,{"date":314,"open":234,"high":225,"low":227,"close":216,"change":158,"percent_change":158,"volume":315,"transactions":316,"vwap":317},"2026-08-18",1282272.268834,8013,3.4657,{"date":319,"open":308,"high":320,"low":262,"close":216,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-17",3.6067,-0.17,-4.7,2127793.749805,9335,3.4827,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":108,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-14",3.68,3.7,3.58,3.62,-1.63,1321641.489659,9733,3.6179,{"date":337,"open":338,"high":339,"low":340,"close":328,"change":309,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-13",3.6,3.71,3.565,2.79,2564373.615785,14484,3.6595,{"date":346,"open":246,"high":347,"low":348,"close":330,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-12",3.63,3.405,0.17,4.99,5496431.373625,22401,3.5673,{"date":355,"open":356,"high":225,"low":357,"close":358,"change":71,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-11",3.38,3.365,3.41,0.29,2690355.493188,19639,3.4509,{"date":364,"open":236,"high":236,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-10",3.35,3.4,-0.12,-3.41,3085611.790911,22551,3.3961,{"date":373,"open":254,"high":255,"low":374,"close":255,"change":309,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-07",3.42,2.92,2564266.302876,18636,3.4644,{"date":380,"open":270,"high":277,"low":374,"close":374,"change":140,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-06",-2.84,2648007.483823,17677,3.467,{"date":386,"open":270,"high":235,"low":374,"close":255,"change":80,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-05",-1.12,3485193.304992,21185,3.5065,{"date":392,"open":235,"high":393,"low":255,"close":235,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-04",3.585,-0.01,-0.28,1913286.868705,14129,3.5579,{"date":400,"open":270,"high":401,"low":225,"close":402,"change":98,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-03",3.61,3.57,1.13,2091895.847659,12612,3.549,{"date":408,"open":338,"high":338,"low":255,"close":270,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-31",-0.08,-2.22,1701705.169494,13321,3.5526,{"date":415,"open":329,"high":416,"low":402,"close":401,"change":367,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-30",3.7455,-3.22,2786252.573212,13067,3.6117,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-29",3.66,3.79,3.73,0.07,1.91,2339848.93559,13300,3.7387,{"date":432,"open":331,"high":425,"low":331,"close":423,"change":90,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-28",2.23,2053299.849757,9012,3.6808,{"date":438,"open":255,"high":338,"low":255,"close":330,"change":426,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-27",1.99,1939753.421605,11005,3.5767,{"date":444,"open":244,"high":330,"low":225,"close":244,"change":158,"percent_change":158,"volume":445,"transactions":446,"vwap":447},"2026-07-24",1274680.278395,8086,3.5327,{"date":449,"open":269,"high":450,"low":225,"close":244,"change":174,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-23",3.575,-1.96,2161091.258688,11589,3.5209,{"date":456,"open":457,"high":425,"low":269,"close":330,"change":174,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-22",3.64,-1.92,2255814.959294,9828,3.6092,{"date":463,"open":464,"high":465,"low":393,"close":464,"change":98,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-21",3.65,3.695,1.11,2189682.840392,9943,3.6487,{"date":471,"open":425,"high":472,"low":401,"close":401,"change":140,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-20",3.7428,-2.7,2656953.682329,12978,3.6491,{"date":478,"open":479,"high":293,"low":339,"close":339,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":339},"2026-07-17",3.85,-0.11,-2.88,2149200,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":50,"percent_change":489,"volume":490,"transactions":9,"vwap":488},"2026-07-16",3.78,3.87,3.77,3.82,1.6,2296600,{"date":492,"open":488,"high":493,"low":425,"close":494,"change":183,"percent_change":495,"volume":496,"transactions":9,"vwap":494},"2026-07-15",3.86,3.76,-0.79,2787800,{"date":498,"open":499,"high":500,"low":424,"close":424,"change":140,"percent_change":501,"volume":502,"transactions":9,"vwap":424},"2026-07-14",3.88,3.89,-2.57,1668000,{"date":504,"open":505,"high":506,"low":486,"close":500,"change":80,"percent_change":507,"volume":508,"transactions":9,"vwap":500},"2026-07-13",3.95,4,-1.02,1930800,{"date":510,"open":486,"high":505,"low":479,"close":511,"change":50,"percent_change":512,"volume":513,"transactions":9,"vwap":511},"2026-07-10",3.93,1.55,1226700,{"date":515,"open":505,"high":505,"low":488,"close":486,"change":108,"percent_change":516,"volume":517,"transactions":9,"vwap":486},"2026-07-09",-1.53,2142400,{"date":519,"open":520,"high":521,"low":522,"close":511,"change":149,"percent_change":523,"volume":524,"transactions":9,"vwap":511},"2026-07-08",4.01,4.02,3.92,-0.51,1413500,{"date":526,"open":527,"high":528,"low":529,"close":505,"change":394,"percent_change":530,"volume":531,"transactions":9,"vwap":505},"2026-07-07",3.98,4.07,3.94,-0.25,1855500,{"date":533,"open":534,"high":528,"low":293,"close":535,"change":367,"percent_change":536,"volume":537,"transactions":9,"vwap":535},"2026-07-06",4.06,3.96,-2.94,1741300,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":71,"percent_change":544,"volume":545,"transactions":9,"vwap":543},"2026-07-02",4.11,4.13,4.05,4.08,0.25,1082400,{"date":547,"open":527,"high":548,"low":527,"close":528,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":528},"2026-07-01",4.14,0.09,2.26,1798000,{"date":553,"open":554,"high":555,"low":535,"close":527,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":527},"2026-06-30",3.99,4.04,-0.13,-3.16,1027600,{"date":560,"open":540,"high":561,"low":555,"close":540,"change":183,"percent_change":562,"volume":563,"transactions":9,"vwap":540},"2026-06-29",4.18,-0.72,1761000,{"date":565,"open":534,"high":566,"low":506,"close":548,"change":567,"percent_change":225,"volume":568,"transactions":9,"vwap":548},"2026-06-26",4.17,0.14,4147600,{"date":570,"open":529,"high":534,"low":529,"close":506,"change":279,"percent_change":571,"volume":572,"transactions":9,"vwap":506},"2026-06-25",0.76,1232000,{"date":574,"open":522,"high":527,"low":522,"close":575,"change":90,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-06-24",3.97,2.06,2287900,{"date":579,"open":424,"high":529,"low":424,"close":500,"change":115,"percent_change":580,"volume":581,"transactions":9,"vwap":500},"2026-06-23",2.91,1995000,{"date":583,"open":293,"high":584,"low":487,"close":485,"change":480,"percent_change":585,"volume":586,"transactions":9,"vwap":485},"2026-06-22",3.91,-2.83,2402600,{"date":588,"open":499,"high":505,"low":499,"close":500,"change":394,"percent_change":589,"volume":590,"transactions":9,"vwap":500},"2026-06-18",-0.26,2343200,{"date":592,"open":505,"high":521,"low":479,"close":293,"change":191,"percent_change":593,"volume":594,"transactions":9,"vwap":293},"2026-06-17",-1.27,2389100,{"date":596,"open":506,"high":597,"low":511,"close":505,"change":149,"percent_change":598,"volume":599,"transactions":9,"vwap":505},"2026-06-16",4.03,-0.5,1443600,{"date":601,"open":521,"high":602,"low":535,"close":575,"change":108,"percent_change":603,"volume":604,"transactions":9,"vwap":575},"2026-06-15",4.1,-1.49,1500300,{"date":606,"open":506,"high":543,"low":506,"close":597,"change":394,"percent_change":530,"volume":607,"transactions":9,"vwap":597},"2026-06-12",1529000,{"date":609,"open":521,"high":610,"low":535,"close":555,"change":237,"percent_change":611,"volume":612,"transactions":9,"vwap":555},"2026-06-11",4.09,0.5,1723900,{"date":614,"open":499,"high":540,"low":486,"close":521,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":521},"2026-06-10",0.16,4.15,3279200,{"date":619,"open":488,"high":529,"low":488,"close":493,"change":90,"percent_change":620,"volume":621,"transactions":9,"vwap":493},"2026-06-09",2.12,1817700,{"date":623,"open":493,"high":293,"low":494,"close":485,"change":367,"percent_change":624,"volume":625,"transactions":9,"vwap":485},"2026-06-08",-3.08,2721800,{"date":627,"open":529,"high":597,"low":479,"close":293,"change":191,"percent_change":593,"volume":628,"transactions":9,"vwap":293},"2026-06-05",2106400,{"date":630,"open":528,"high":631,"low":500,"close":505,"change":174,"percent_change":632,"volume":633,"transactions":9,"vwap":505},"2026-06-04",4.12,-1.74,3490600,{"date":635,"open":597,"high":542,"low":535,"close":521,"change":183,"percent_change":636,"volume":637,"transactions":9,"vwap":521},"2026-06-03",-0.74,1743300,{"date":639,"open":520,"high":631,"low":554,"close":542,"change":50,"percent_change":640,"volume":641,"transactions":9,"vwap":542},"2026-06-02",1.5,1744900,{"date":643,"open":555,"high":540,"low":505,"close":554,"change":140,"percent_change":644,"volume":645,"transactions":9,"vwap":554},"2026-06-01",-2.44,2885100,{"date":647,"open":616,"high":566,"low":534,"close":610,"change":191,"percent_change":648,"volume":649,"transactions":9,"vwap":610},"2026-05-29",-1.21,1942200,{"date":651,"open":652,"high":653,"low":602,"close":548,"change":394,"percent_change":25,"volume":654,"transactions":9,"vwap":548},"2026-05-28",4.16,4.2,1707900,{"date":656,"open":540,"high":657,"low":540,"close":616,"change":426,"percent_change":658,"volume":659,"transactions":9,"vwap":616},"2026-05-27",4.25,1.72,2063300,{"date":661,"open":652,"high":662,"low":542,"close":543,"change":218,"percent_change":663,"volume":664,"transactions":9,"vwap":543},"2026-05-26",4.19,-2.16,1743100,{"date":666,"open":657,"high":667,"low":566,"close":566,"change":409,"percent_change":668,"volume":669,"transactions":9,"vwap":566},"2026-05-22",4.3,-1.88,1789100,{"date":671,"open":610,"high":672,"low":597,"close":657,"change":615,"percent_change":584,"volume":673,"transactions":9,"vwap":657},"2026-05-21",4.29,2463500,{"date":675,"open":555,"high":548,"low":535,"close":610,"change":124,"percent_change":676,"volume":677,"transactions":9,"vwap":610},"2026-05-20",1.24,2205300,{"date":679,"open":602,"high":680,"low":597,"close":555,"change":191,"percent_change":681,"volume":682,"transactions":9,"vwap":555},"2026-05-19",4.21,-1.22,2165000,{"date":684,"open":653,"high":672,"low":543,"close":610,"change":409,"percent_change":458,"volume":685,"transactions":9,"vwap":610},"2026-05-18",2902700,{"date":687,"open":688,"high":689,"low":616,"close":566,"change":140,"percent_change":690,"volume":691,"transactions":9,"vwap":566},"2026-05-15",4.31,4.32,-2.34,3595000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":367,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-05-14",4.41,4.53,4.26,4.27,-2.73,2869900,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-05-13",4.85,4.89,4.37,4.39,-0.68,-13.41,6070000,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":149,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-05-12",5.14,5.23,5.04,5.07,-0.39,2423100,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":589,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-05-11",5.32,5.36,5.03,5.09,-4.86,2375200,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":174,"percent_change":81,"volume":731,"transactions":9,"vwap":730},"2026-05-08",5.45,5.48,5.3,5.35,1508200,{"date":733,"open":734,"high":727,"low":735,"close":736,"change":98,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-05-07",5.39,5.34,5.42,0.74,1178300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":218,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-05-06",5.53,5.57,5.29,5.38,-1.65,1872600,{"date":748,"open":749,"high":750,"low":729,"close":751,"change":115,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-05",5.37,5.5,5.47,2.05,1088700,{"date":755,"open":750,"high":756,"low":730,"close":720,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":720},"2026-05-04",5.54,-0.18,-3.25,2053200,{"date":761,"open":762,"high":763,"low":764,"close":756,"change":158,"percent_change":158,"volume":765,"transactions":9,"vwap":756},"2026-05-01",5.59,5.63,5.46,1076000,{"date":767,"open":768,"high":756,"low":768,"close":756,"change":769,"percent_change":695,"volume":770,"transactions":9,"vwap":756},"2026-04-30",5.26,0.24,1559300,{"date":772,"open":773,"high":750,"low":774,"close":729,"change":321,"percent_change":775,"volume":776,"transactions":9,"vwap":729},"2026-04-29",5.41,5.25,-3.11,1502100,{"date":778,"open":779,"high":741,"low":734,"close":751,"change":426,"percent_change":780,"volume":781,"transactions":9,"vwap":751},"2026-04-28",5.44,1.3,1068600,{"date":783,"open":719,"high":764,"low":719,"close":784,"change":124,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-04-27",5.4,0.93,1589100,{"date":788,"open":774,"high":773,"low":789,"close":730,"change":90,"percent_change":790,"volume":791,"transactions":9,"vwap":730},"2026-04-24",5.2,1.52,1011000,{"date":793,"open":727,"high":794,"low":774,"close":795,"change":321,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-04-23",5.49,5.27,-3.12,1457700,{"date":799,"open":720,"high":800,"low":720,"close":779,"change":115,"percent_change":576,"volume":801,"transactions":9,"vwap":779},"2026-04-22",5.56,1326800,{"date":803,"open":795,"high":720,"low":789,"close":804,"change":50,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-04-21",5.33,1.14,1824100,{"date":808,"open":773,"high":764,"low":795,"close":795,"change":132,"percent_change":809,"volume":810,"transactions":9,"vwap":795},"2026-04-20",-2.95,1538200,{"date":812,"open":735,"high":750,"low":804,"close":813,"change":115,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-04-17",5.43,2.07,1526100,{"date":817,"open":818,"high":763,"low":774,"close":719,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":719},"2026-04-16",5.58,-0.21,-3.8,2055700,{"date":823,"open":756,"high":762,"low":779,"close":741,"change":80,"percent_change":562,"volume":824,"transactions":9,"vwap":741},"2026-04-15",1540900,{"date":826,"open":750,"high":827,"low":751,"close":742,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":742},"2026-04-14",5.6,0.15,2.77,2315600,{"date":832,"open":751,"high":751,"low":833,"close":736,"change":158,"percent_change":158,"volume":834,"transactions":9,"vwap":736},"2026-04-13",5.28,2144300,{"date":836,"open":751,"high":762,"low":734,"close":736,"change":174,"percent_change":837,"volume":838,"transactions":9,"vwap":736},"2026-04-10",-1.28,1714700,{"date":840,"open":841,"high":842,"low":841,"close":794,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":794},"2026-04-09",5.12,5.55,0.35,6.81,2645300,{"date":847,"open":848,"high":774,"low":849,"close":711,"change":237,"percent_change":850,"volume":851,"transactions":9,"vwap":711},"2026-04-08",5.17,5.11,0.39,1491800,{"date":853,"open":854,"high":711,"low":855,"close":841,"change":90,"percent_change":856,"volume":857,"transactions":9,"vwap":841},"2026-04-07",5.01,4.97,1.59,2089500,{"date":859,"open":860,"high":861,"low":862,"close":713,"change":426,"percent_change":863,"volume":864,"transactions":9,"vwap":713},"2026-04-06",4.96,5.06,4.95,1.41,1105900,{"date":866,"open":867,"high":350,"low":868,"close":855,"change":292,"percent_change":20,"volume":869,"transactions":9,"vwap":855},"2026-04-02",4.88,4.8,1665300,{"date":871,"open":872,"high":873,"low":874,"close":872,"change":279,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-04-01",4.84,4.91,4.78,0.62,1974400,{"date":878,"open":862,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-03-31",4.98,4.74,4.81,-0.29,-5.69,2194100,{"date":886,"open":719,"high":719,"low":721,"close":887,"change":480,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-03-30",5.1,-2.11,2730200,{"date":891,"open":892,"high":893,"low":854,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-03-27",5.08,5.24,5.21,0.12,2.36,1635800,{"date":899,"open":841,"high":712,"low":714,"close":722,"change":149,"percent_change":715,"volume":900,"transactions":9,"vwap":722},"2026-03-26",1918400,{"date":902,"open":873,"high":841,"low":903,"close":849,"change":166,"percent_change":904,"volume":905,"transactions":9,"vwap":849},"2026-03-25",4.83,6.68,2782300,{"date":907,"open":872,"high":873,"low":874,"close":908,"change":480,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-03-24",4.79,-2.24,1667300,{"date":912,"open":913,"high":879,"low":872,"close":914,"change":124,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-03-23",4.92,4.9,1.03,2122800,{"date":918,"open":919,"high":920,"low":872,"close":702,"change":140,"percent_change":921,"volume":922,"transactions":9,"vwap":702},"2026-03-20",4.94,5,-2.02,2867900,{"date":924,"open":925,"high":350,"low":925,"close":862,"change":90,"percent_change":926,"volume":927,"transactions":9,"vwap":862},"2026-03-19",4.82,1.64,1642000,{"date":929,"open":854,"high":854,"low":881,"close":930,"change":757,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-03-18",4.87,-3.56,1939000,{"date":934,"open":841,"high":935,"low":936,"close":937,"change":149,"percent_change":715,"volume":938,"transactions":9,"vwap":937},"2026-03-17",5.18,5.02,5.05,1773000,{"date":940,"open":941,"high":804,"low":861,"close":714,"change":321,"percent_change":942,"volume":943,"transactions":9,"vwap":714},"2026-03-16",5.22,-3.24,1654700,{"date":945,"open":768,"high":744,"low":946,"close":893,"change":149,"percent_change":947,"volume":948,"transactions":9,"vwap":893},"2026-03-13",5.16,-0.38,2206700,{"date":950,"open":795,"high":727,"low":774,"close":768,"change":480,"percent_change":951,"volume":952,"transactions":9,"vwap":768},"2026-03-12",-2.05,1798800,{"date":954,"open":727,"high":764,"low":712,"close":749,"change":174,"percent_change":81,"volume":955,"transactions":9,"vwap":749},"2026-03-11",2586800,{"date":957,"open":741,"high":958,"low":736,"close":779,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":779},"2026-03-10",5.64,-0.14,-2.51,2303600,{"date":963,"open":773,"high":827,"low":749,"close":818,"change":115,"percent_change":964,"volume":965,"transactions":9,"vwap":818},"2026-03-09",2.01,2086400,{"date":967,"open":968,"high":968,"low":719,"close":751,"change":480,"percent_change":109,"volume":969,"transactions":9,"vwap":751},"2026-03-06",5.61,2227700,{"date":971,"open":972,"high":973,"low":727,"close":818,"change":882,"percent_change":974,"volume":975,"transactions":9,"vwap":818},"2026-03-05",5.74,5.77,-4.94,2607200,{"date":977,"open":978,"high":30,"low":764,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-04",5.51,5.87,0.82,16.24,7938700,{"date":984,"open":887,"high":711,"low":919,"close":937,"change":556,"percent_change":960,"volume":985,"transactions":9,"vwap":937},"2026-03-03",3141400,{"date":987,"open":712,"high":734,"low":711,"close":935,"change":556,"percent_change":988,"volume":989,"transactions":9,"vwap":935},"2026-03-02",-2.45,2149500,{"date":991,"open":730,"high":736,"low":893,"close":992,"change":80,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-02-27",5.31,-0.75,2677300,{"date":996,"open":735,"high":978,"low":735,"close":730,"change":124,"percent_change":997,"volume":998,"transactions":9,"vwap":730},"2026-02-26",0.94,3126400,{"date":1000,"open":743,"high":719,"low":711,"close":729,"change":279,"percent_change":1001,"volume":1002,"transactions":9,"vwap":729},"2026-02-25",0.57,2989100,{"date":1004,"open":735,"high":727,"low":789,"close":795,"change":191,"percent_change":1005,"volume":1006,"transactions":9,"vwap":795},"2026-02-24",-0.94,2082600,{"date":1008,"open":774,"high":727,"low":941,"close":719,"change":98,"percent_change":571,"volume":1009,"transactions":9,"vwap":719},"2026-02-23",1890200,{"date":1011,"open":848,"high":833,"low":892,"close":833,"change":292,"percent_change":1012,"volume":1013,"transactions":9,"vwap":833},"2026-02-20",2.52,1881900,{"date":1015,"open":1016,"high":935,"low":1016,"close":1017,"change":1018,"percent_change":555,"volume":1019,"transactions":9,"vwap":1017},"2026-02-19",4.93,5.15,0.2,2361200,{"date":1021,"open":854,"high":937,"low":867,"close":862,"change":367,"percent_change":1022,"volume":1023,"transactions":9,"vwap":862},"2026-02-18",-2.37,3047400,{"date":1025,"open":774,"high":768,"low":920,"close":714,"change":132,"percent_change":1026,"volume":1027,"transactions":9,"vwap":714},"2026-02-17",-3.06,1919000,{"date":1029,"open":894,"high":795,"low":841,"close":712,"change":71,"percent_change":1030,"volume":1031,"transactions":9,"vwap":712},"2026-02-13",0.19,1677400,{"date":1033,"open":789,"high":768,"low":887,"close":941,"change":549,"percent_change":1034,"volume":1035,"transactions":9,"vwap":941},"2026-02-12",1.75,3611800,{"date":1037,"open":854,"high":1017,"low":879,"close":1038,"change":426,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-02-11",5.13,1.38,1951100,{"date":1042,"open":722,"high":1017,"low":855,"close":861,"change":149,"percent_change":715,"volume":1043,"transactions":9,"vwap":861},"2026-02-10",2809700,{"date":1045,"open":722,"high":1046,"low":920,"close":892,"change":108,"percent_change":1047,"volume":1048,"transactions":9,"vwap":892},"2026-02-09",5.19,-1.17,2367100,{"date":1050,"open":703,"high":1046,"low":867,"close":711,"change":1030,"percent_change":1051,"volume":1052,"transactions":9,"vwap":711},"2026-02-06",3.84,3063200,{"date":1054,"open":1055,"high":879,"low":1055,"close":862,"change":1056,"percent_change":904,"volume":1057,"transactions":9,"vwap":862},"2026-02-05",4.64,0.31,4342200,{"date":1059,"open":1060,"high":1055,"low":1061,"close":1055,"change":615,"percent_change":402,"volume":1062,"transactions":9,"vwap":1055},"2026-02-04",4.55,4.54,1922700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":237,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-02-03",4.46,4.56,4.43,4.48,0.45,1470400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1065,"change":549,"percent_change":576,"volume":1076,"transactions":9,"vwap":1065},"2026-02-02",4.4,4.5,4.35,1672200,{"date":1078,"open":688,"high":705,"low":1079,"close":704,"change":90,"percent_change":1080,"volume":1081,"transactions":9,"vwap":704},"2026-01-30",4.28,1.86,1143800,{"date":1083,"open":688,"high":1084,"low":696,"close":672,"change":71,"percent_change":1085,"volume":1086,"transactions":9,"vwap":672},"2026-01-29",4.34,0.23,1267300,{"date":1088,"open":1089,"high":1068,"low":657,"close":1079,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1079},"2026-01-28",4.47,-0.19,-4.25,1848000,{"date":1094,"open":688,"high":1089,"low":667,"close":1089,"change":895,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1089},"2026-01-27",2.76,1365800,{"date":1098,"open":1099,"high":1068,"low":688,"close":1075,"change":108,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1075},"2026-01-26",4.44,-1.36,1462700,{"date":1103,"open":672,"high":1099,"low":697,"close":694,"change":292,"percent_change":105,"volume":1104,"transactions":9,"vwap":694},"2026-01-23",1789500,{"date":1106,"open":566,"high":1084,"low":566,"close":1079,"change":426,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1079},"2026-01-22",1.66,1518400,{"date":1110,"open":1111,"high":1111,"low":631,"close":680,"change":80,"percent_change":1005,"volume":1112,"transactions":9,"vwap":680},"2026-01-21",4.23,1751700,{"date":1114,"open":1115,"high":704,"low":1111,"close":657,"change":959,"percent_change":1116,"volume":1117,"transactions":9,"vwap":657},"2026-01-20",4.36,-3.19,1857000,{"date":1119,"open":1120,"high":1089,"low":688,"close":705,"change":140,"percent_change":1121,"volume":1122,"transactions":9,"vwap":705},"2026-01-16",4.45,-2.23,2041400,{"date":1124,"open":1075,"high":1060,"low":1125,"close":1126,"change":1085,"percent_change":784,"volume":1127,"transactions":9,"vwap":1126},"2026-01-15",4.33,4.49,3395400,{"date":1129,"open":653,"high":667,"low":662,"close":696,"change":90,"percent_change":427,"volume":1130,"transactions":9,"vwap":696},"2026-01-14",1409500,{"date":1132,"open":652,"high":657,"low":652,"close":561,"change":71,"percent_change":769,"volume":1133,"transactions":9,"vwap":561},"2026-01-13",1354600,{"date":1135,"open":662,"high":1136,"low":602,"close":566,"change":158,"percent_change":158,"volume":1137,"transactions":9,"vwap":566},"2026-01-12",4.22,1085300,{"date":1139,"open":548,"high":653,"low":610,"close":566,"change":237,"percent_change":1140,"volume":1141,"transactions":9,"vwap":566},"2026-01-09",0.48,1609800,{"date":1143,"open":554,"high":561,"low":527,"close":616,"change":828,"percent_change":116,"volume":1144,"transactions":9,"vwap":616},"2026-01-08",1437400,{"date":1146,"open":602,"high":566,"low":506,"close":506,"change":409,"percent_change":451,"volume":1147,"transactions":9,"vwap":506},"2026-01-07",1911800,{"date":1149,"open":631,"high":541,"low":543,"close":543,"change":80,"percent_change":1150,"volume":1151,"transactions":9,"vwap":543},"2026-01-06",-0.97,1833600,{"date":1153,"open":653,"high":653,"low":602,"close":631,"change":409,"percent_change":1154,"volume":1155,"transactions":9,"vwap":631},"2026-01-05",-1.9,2450900,{"date":1157,"open":1125,"high":1084,"low":561,"close":653,"change":140,"percent_change":1158,"volume":1159,"transactions":9,"vwap":653},"2026-01-02",-2.33,1951900,{"date":1161,"open":1084,"high":1115,"low":672,"close":667,"change":819,"percent_change":1162,"volume":1163,"transactions":9,"vwap":667},"2025-12-31",-4.66,1835000,{"date":1165,"open":1055,"high":1166,"low":1074,"close":1167,"change":556,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2025-12-30",4.65,4.51,-2.8,2574800,{"date":1171,"open":1172,"high":1173,"low":1066,"close":1055,"change":426,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1055},"2025-12-29",4.57,4.68,1.53,2212400,{"date":1177,"open":1061,"high":1178,"low":1061,"close":1172,"change":279,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1172},"2025-12-26",4.6,0.66,1112200,{"date":1182,"open":1183,"high":1060,"low":694,"close":1061,"change":309,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1061},"2025-12-24",4.42,2.25,1359400,{"date":1187,"open":1074,"high":1172,"low":1099,"close":1099,"change":174,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1099},"2025-12-23",-1.55,1205400,{"date":1191,"open":1172,"high":1192,"low":1074,"close":1167,"change":174,"percent_change":516,"volume":1193,"transactions":9,"vwap":1167},"2025-12-22",4.61,1208500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":480,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2025-12-19",4.71,4.58,-2.35,2577400,{"date":1201,"open":1202,"high":874,"low":1173,"close":1203,"change":183,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2025-12-18",4.72,4.69,-0.64,1022400,{"date":1207,"open":880,"high":868,"low":1208,"close":1202,"change":149,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1202},"2025-12-17",4.7,-0.42,1364600,{"date":1212,"open":1208,"high":925,"low":1203,"close":880,"change":98,"percent_change":1213,"volume":1214,"transactions":9,"vwap":880},"2025-12-16",0.85,1173600,{"date":1216,"open":1217,"high":1217,"low":1208,"close":1208,"change":409,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2025-12-15",4.86,-1.67,1224400,{"date":1221,"open":702,"high":914,"low":1222,"close":874,"change":108,"percent_change":1223,"volume":1224,"transactions":9,"vwap":874},"2025-12-12",4.76,-1.24,1133700,{"date":1226,"open":903,"high":862,"low":903,"close":872,"change":279,"percent_change":875,"volume":1227,"transactions":9,"vwap":872},"2025-12-11",1821800,{"date":1229,"open":1055,"high":867,"low":1055,"close":881,"change":349,"percent_change":423,"volume":1230,"transactions":9,"vwap":881},"2025-12-10",3048400,{"date":1232,"open":1233,"high":1208,"low":1233,"close":1055,"change":426,"percent_change":1174,"volume":1234,"transactions":9,"vwap":1055},"2025-12-09",4.59,1679100,{"date":1236,"open":1060,"high":1197,"low":1089,"close":1172,"change":124,"percent_change":466,"volume":1237,"transactions":9,"vwap":1172},"2025-12-08",1230500,{"date":1239,"open":1061,"high":1233,"low":1074,"close":1240,"change":394,"percent_change":301,"volume":1241,"transactions":9,"vwap":1240},"2025-12-05",4.52,882000,{"date":1243,"open":1060,"high":1233,"low":1120,"close":695,"change":149,"percent_change":1244,"volume":1245,"transactions":9,"vwap":695},"2025-12-04",-0.44,962500,{"date":1247,"open":695,"high":1166,"low":1240,"close":1060,"change":124,"percent_change":466,"volume":1248,"transactions":9,"vwap":1060},"2025-12-03",1396600,{"date":1250,"open":1166,"high":1166,"low":1089,"close":1074,"change":132,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1074},"2025-12-02",-3.43,1479600,{"date":1254,"open":1172,"high":1208,"low":1172,"close":1255,"change":124,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-12-01",4.66,1.08,1749200,{"date":1259,"open":1240,"high":1055,"low":1240,"close":1192,"change":309,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1192},"2025-11-28",2.22,913100,{"date":1263,"open":1120,"high":1061,"low":1067,"close":1167,"change":50,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1167},"2025-11-26",1.35,1102700,{"date":1267,"open":694,"high":1089,"low":705,"close":1120,"change":90,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1120},"2025-11-25",1.83,1257700,{"date":1271,"open":1272,"high":1073,"low":1084,"close":704,"change":394,"percent_change":1273,"volume":1274,"transactions":9,"vwap":704},"2025-11-24",4.38,-0.23,1264500,{"date":1276,"open":667,"high":1120,"low":697,"close":1272,"change":292,"percent_change":68,"volume":1277,"transactions":9,"vwap":1272},"2025-11-21",1564600,{"date":1279,"open":1073,"high":1089,"low":1111,"close":657,"change":1280,"percent_change":368,"volume":1281,"transactions":9,"vwap":657},"2025-11-20",-0.15,1748200,{"date":1283,"open":1060,"high":1060,"low":705,"close":1073,"change":1280,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1073},"2025-11-19",-3.3,1547500,{"date":1287,"open":1126,"high":1197,"low":1065,"close":1060,"change":50,"percent_change":99,"volume":1288,"transactions":9,"vwap":1060},"2025-11-18",1644000,{"date":1290,"open":1172,"high":1197,"low":1068,"close":1126,"change":409,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1126},"2025-11-17",-1.75,1320500,{"date":1294,"open":1066,"high":1295,"low":1068,"close":1172,"change":237,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1172},"2025-11-14",4.62,0.44,1346200,{"date":1299,"open":1255,"high":1196,"low":1060,"close":1060,"change":367,"percent_change":501,"volume":1300,"transactions":9,"vwap":1060},"2025-11-13",1638500,{"date":1302,"open":1202,"high":874,"low":1295,"close":1303,"change":108,"percent_change":593,"volume":1304,"transactions":9,"vwap":1303},"2025-11-12",4.67,2135100,{"date":1306,"open":1307,"high":1222,"low":1061,"close":1308,"change":828,"percent_change":209,"volume":1309,"transactions":9,"vwap":1308},"2025-11-11",4.63,4.73,2057900,{"date":1311,"open":1192,"high":1192,"low":694,"close":1197,"change":183,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1197},"2025-11-10",-0.65,2694000,{"date":1315,"open":881,"high":702,"low":1178,"close":1192,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1192},"2025-11-07",-0.35,-7.06,3757500,{"date":1320,"open":657,"high":937,"low":610,"close":860,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":860},"2025-11-06",0.98,24.62,11940100,{"date":1325,"open":575,"high":542,"low":500,"close":527,"change":50,"percent_change":1174,"volume":1326,"transactions":9,"vwap":527},"2025-11-05",3068000,{"date":1328,"open":506,"high":534,"low":522,"close":522,"change":409,"percent_change":1329,"volume":1330,"transactions":9,"vwap":522},"2025-11-04",-2,2688900,{"date":1332,"open":506,"high":542,"low":535,"close":506,"change":158,"percent_change":158,"volume":1333,"transactions":9,"vwap":506},"2025-11-03",1790000,{"date":1335,"open":521,"high":542,"low":535,"close":506,"change":149,"percent_change":598,"volume":1336,"transactions":9,"vwap":506},"2025-10-31",1810000,{"date":1338,"open":543,"high":541,"low":520,"close":521,"change":140,"percent_change":1339,"volume":1340,"transactions":9,"vwap":521},"2025-10-30",-2.43,2429400,{"date":1342,"open":697,"high":667,"low":542,"close":631,"change":132,"percent_change":1343,"volume":1344,"transactions":9,"vwap":631},"2025-10-29",-3.74,2470000,{"date":1346,"open":1084,"high":1115,"low":697,"close":1079,"change":183,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1079},"2025-10-28",-0.7,1674400,{"date":1350,"open":1068,"high":1240,"low":1079,"close":688,"change":132,"percent_change":1351,"volume":1352,"transactions":9,"vwap":688},"2025-10-27",-3.58,2022400,{"date":1354,"open":1126,"high":1240,"low":1073,"close":1089,"change":279,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1089},"2025-10-24",0.68,2029100,{"date":1358,"open":1307,"high":1055,"low":1099,"close":1099,"change":132,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1099},"2025-10-23",-3.48,1469300,{"date":1362,"open":1060,"high":1255,"low":1068,"close":1178,"change":426,"percent_change":512,"volume":1363,"transactions":9,"vwap":1178},"2025-10-22",1813900,{"date":1365,"open":1172,"high":1197,"low":1074,"close":695,"change":149,"percent_change":1244,"volume":1366,"transactions":9,"vwap":695},"2025-10-21",1277400,{"date":1368,"open":1055,"high":1055,"low":1167,"close":1060,"change":140,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1060},"2025-10-20",-2.15,1574800,{"date":1372,"open":1178,"high":1203,"low":1060,"close":1166,"change":124,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1166},"2025-10-17",1.09,2958000,{"date":1376,"open":1183,"high":1295,"low":705,"close":1178,"change":1377,"percent_change":528,"volume":1378,"transactions":9,"vwap":1178},"2025-10-16",0.18,3282000,{"date":1380,"open":705,"high":1099,"low":1079,"close":1183,"change":124,"percent_change":805,"volume":1381,"transactions":9,"vwap":1183},"2025-10-15",2510100,{"date":1383,"open":616,"high":704,"low":610,"close":704,"change":1018,"percent_change":868,"volume":1384,"transactions":9,"vwap":704},"2025-10-14",2872500,{"date":1386,"open":541,"high":662,"low":535,"close":566,"change":124,"percent_change":1387,"volume":1388,"transactions":9,"vwap":566},"2025-10-13",1.21,3173900,{"date":1390,"open":616,"high":653,"low":528,"close":631,"change":394,"percent_change":25,"volume":1391,"transactions":9,"vwap":631},"2025-10-10",1719900,{"date":1393,"open":616,"high":561,"low":610,"close":541,"change":174,"percent_change":1218,"volume":1394,"transactions":9,"vwap":541},"2025-10-09",1719500,{"date":1396,"open":689,"high":689,"low":561,"close":653,"change":367,"percent_change":1397,"volume":1398,"transactions":9,"vwap":653},"2025-10-08",-2.78,1702700,{"date":1400,"open":704,"high":694,"low":672,"close":689,"change":191,"percent_change":1401,"volume":1402,"transactions":9,"vwap":689},"2025-10-07",-1.14,1812300,{"date":1404,"open":694,"high":1099,"low":689,"close":704,"change":108,"percent_change":1405,"volume":1406,"transactions":9,"vwap":704},"2025-10-06",-1.35,2497900,{"date":1408,"open":1167,"high":1307,"low":1183,"close":1067,"change":174,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1067},"2025-10-03",-1.56,2496300,{"date":1412,"open":1074,"high":1178,"low":1120,"close":1074,"change":158,"percent_change":158,"volume":1413,"transactions":9,"vwap":1074},"2025-10-02",2085400,{"date":1415,"open":694,"high":1066,"low":694,"close":1074,"change":426,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1074},"2025-10-01",1.58,2960400,{"date":1419,"open":1075,"high":1074,"low":688,"close":1067,"change":218,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1067},"2025-09-30",-1.99,2392900,{"date":1423,"open":1068,"high":1060,"low":1067,"close":1240,"change":309,"percent_change":550,"volume":1424,"transactions":9,"vwap":1240},"2025-09-29",2943500,{"date":1426,"open":694,"high":1074,"low":1115,"close":1183,"change":279,"percent_change":1355,"volume":1427,"transactions":9,"vwap":1183},"2025-09-26",2025900,{"date":1429,"open":1233,"high":1295,"low":1272,"close":705,"change":819,"percent_change":1430,"volume":1431,"transactions":9,"vwap":705},"2025-09-25",-4.57,2228500,{"date":1433,"open":1060,"high":1192,"low":1074,"close":1178,"change":895,"percent_change":23,"volume":1434,"transactions":9,"vwap":1178},"2025-09-24",2020100,{"date":1436,"open":1172,"high":1307,"low":1068,"close":1068,"change":174,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1068},"2025-09-23",-1.54,2063200,{"date":1440,"open":1295,"high":1202,"low":1060,"close":1060,"change":218,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1060},"2025-09-22",-1.94,2341800,{"date":1444,"open":1166,"high":1208,"low":1197,"close":1055,"change":158,"percent_change":158,"volume":1445,"transactions":9,"vwap":1055},"2025-09-19",16058600,{"date":1447,"open":1197,"high":1255,"low":1074,"close":1055,"change":309,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1055},"2025-09-18",2.2,2490200,{"date":1451,"open":1233,"high":1202,"low":1061,"close":1061,"change":191,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1061},"2025-09-17",-1.09,3130900,{"date":1455,"open":1068,"high":1055,"low":1067,"close":1233,"change":895,"percent_change":23,"volume":1456,"transactions":9,"vwap":1233},"2025-09-16",2795400,{"date":1458,"open":1167,"high":1240,"low":1183,"close":1089,"change":183,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1089},"2025-09-15",-0.67,2011500,{"date":1462,"open":1192,"high":1192,"low":1074,"close":1074,"change":480,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1074},"2025-09-12",-2.39,1845000,{"date":1466,"open":1178,"high":1307,"low":695,"close":1192,"change":71,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1192},"2025-09-11",0.22,1946600,{"date":1470,"open":1061,"high":1055,"low":1089,"close":1178,"change":279,"percent_change":1179,"volume":1471,"transactions":9,"vwap":1178},"2025-09-10",2076200,{"date":1473,"open":1172,"high":1192,"low":1167,"close":1172,"change":183,"percent_change":1312,"volume":1474,"transactions":9,"vwap":1172},"2025-09-09",1916500,{"date":1476,"open":1178,"high":1178,"low":1240,"close":1178,"change":174,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1178},"2025-09-08",-1.5,2900800,{"date":1480,"open":1255,"high":908,"low":1178,"close":1303,"change":237,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1303},"2025-09-05",0.43,2042200,{"date":1484,"open":1074,"high":1255,"low":1089,"close":1166,"change":1018,"percent_change":1126,"volume":1485,"transactions":9,"vwap":1166},"2025-09-04",2143100,{"date":1487,"open":1075,"high":1068,"low":1125,"close":1120,"change":549,"percent_change":576,"volume":1488,"transactions":9,"vwap":1120},"2025-09-03",1494400,{"date":1490,"open":1240,"high":1066,"low":1075,"close":1115,"change":1280,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1115},"2025-09-02",-3.33,2389900,{"date":1494,"open":1089,"high":1061,"low":1120,"close":1167,"change":50,"percent_change":1264,"volume":1495,"transactions":9,"vwap":1167},"2025-08-29",1543000,{"date":1497,"open":1074,"high":1167,"low":1115,"close":1120,"change":409,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1120},"2025-08-28",-1.77,1807200,{"date":1501,"open":1073,"high":1192,"low":705,"close":695,"change":567,"percent_change":1502,"volume":1499,"transactions":9,"vwap":695},"2025-08-27",3.19,{"date":1504,"open":1167,"high":1240,"low":1115,"close":705,"change":480,"percent_change":644,"volume":1505,"transactions":9,"vwap":705},"2025-08-26",3925700,{"date":1507,"open":695,"high":1172,"low":694,"close":1074,"change":409,"percent_change":1291,"volume":1508,"transactions":9,"vwap":1074},"2025-08-25",1841600,{"date":1510,"open":1068,"high":1307,"low":1089,"close":1197,"change":115,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1197},"2025-08-22",2.46,2498000,{"date":1514,"open":705,"high":1068,"low":1084,"close":1089,"change":426,"percent_change":856,"volume":1515,"transactions":9,"vwap":1089},"2025-08-21",1631300,{"date":1517,"open":1183,"high":1061,"low":1272,"close":1073,"change":394,"percent_change":1273,"volume":1518,"transactions":9,"vwap":1073},"2025-08-20",1954500,{"date":1520,"open":667,"high":1074,"low":672,"close":694,"change":615,"percent_change":494,"volume":1521,"transactions":9,"vwap":694},"2025-08-19",2074100,{"date":1523,"open":1111,"high":704,"low":1136,"close":657,"change":98,"percent_change":1524,"volume":1525,"transactions":9,"vwap":657},"2025-08-18",0.95,1640100,{"date":1527,"open":697,"high":672,"low":616,"close":680,"change":108,"percent_change":1528,"volume":1529,"transactions":9,"vwap":680},"2025-08-15",-1.41,1432900,{"date":1531,"open":697,"high":667,"low":541,"close":697,"change":80,"percent_change":1532,"volume":1533,"transactions":9,"vwap":697},"2025-08-14",-0.93,2035900,{"date":1535,"open":616,"high":1272,"low":541,"close":688,"change":828,"percent_change":401,"volume":1536,"transactions":9,"vwap":688},"2025-08-13",2964900,{"date":1538,"open":528,"high":1111,"low":528,"close":652,"change":549,"percent_change":1539,"volume":1540,"transactions":9,"vwap":652},"2025-08-12",2.21,2647200,{"date":1542,"open":543,"high":631,"low":527,"close":528,"change":158,"percent_change":158,"volume":1543,"transactions":9,"vwap":528},"2025-08-11",2994000,{"date":1545,"open":540,"high":541,"low":520,"close":528,"change":71,"percent_change":544,"volume":1546,"transactions":9,"vwap":528},"2025-08-08",1768300,{"date":1548,"open":542,"high":616,"low":529,"close":534,"change":149,"percent_change":1549,"volume":1550,"transactions":9,"vwap":534},"2025-08-07",-0.49,3906200,{"date":1552,"open":506,"high":602,"low":486,"close":543,"change":90,"percent_change":1553,"volume":1554,"transactions":9,"vwap":543},"2025-08-06",2,2310100,{"date":1556,"open":554,"high":555,"low":1557,"close":506,"change":480,"percent_change":1558,"volume":1559,"transactions":9,"vwap":506},"2025-08-05",3.67,-2.68,6288600,{"date":1561,"open":652,"high":653,"low":540,"close":540,"change":183,"percent_change":562,"volume":985,"transactions":9,"vwap":540},"2025-08-04",{"date":1563,"open":540,"high":653,"low":543,"close":548,"change":98,"percent_change":1321,"volume":1564,"transactions":9,"vwap":548},"2025-08-01",2217500,{"date":1566,"open":548,"high":652,"low":597,"close":602,"change":191,"percent_change":1567,"volume":1568,"transactions":9,"vwap":602},"2025-07-31",-1.2,3446300,{"date":1570,"open":1084,"high":1272,"low":602,"close":616,"change":140,"percent_change":1198,"volume":1571,"transactions":9,"vwap":616},"2025-07-30",2377900,{"date":1573,"open":1075,"high":1075,"low":1574,"close":657,"change":183,"percent_change":1347,"volume":1575,"transactions":9,"vwap":657},"2025-07-29",4.24,1646000,{"date":1577,"open":1099,"high":1060,"low":1079,"close":1079,"change":1273,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1079},"2025-07-28",-5.1,1931200,{"date":1581,"open":1067,"high":1240,"low":1075,"close":1167,"change":309,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1167},"2025-07-25",2.27,1503000,{"date":1585,"open":1166,"high":1203,"low":694,"close":694,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":694},"2025-07-24",-0.31,-6.57,1761700,{"date":1590,"open":1060,"high":881,"low":1060,"close":1202,"change":1377,"percent_change":535,"volume":1591,"transactions":9,"vwap":1202},"2025-07-23",3643100,{"date":1593,"open":602,"high":1060,"low":542,"close":1061,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1061},"2025-07-22",0.47,11.55,5425600,{"date":1598,"open":540,"high":652,"low":555,"close":528,"change":158,"percent_change":158,"volume":1599,"transactions":9,"vwap":528},"2025-07-21",1841500,{"date":1601,"open":541,"high":561,"low":555,"close":528,"change":108,"percent_change":1602,"volume":1603,"transactions":9,"vwap":528},"2025-07-18",-1.45,2594700,{"date":1605,"open":543,"high":652,"low":555,"close":541,"change":50,"percent_change":1606,"volume":1607,"transactions":9,"vwap":541},"2025-07-17",1.47,1618800,{"date":1609,"open":540,"high":548,"low":506,"close":528,"change":394,"percent_change":530,"volume":1610,"transactions":9,"vwap":528},"2025-07-16",3371700,{"date":1612,"open":653,"high":657,"low":543,"close":543,"change":556,"percent_change":1613,"volume":1614,"transactions":9,"vwap":543},"2025-07-15",-3.09,3270200,{"date":1616,"open":704,"high":1120,"low":662,"close":680,"change":819,"percent_change":1617,"volume":1618,"transactions":9,"vwap":680},"2025-07-14",-4.75,3337200,{"date":1620,"open":672,"high":1068,"low":657,"close":1183,"change":309,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1183},"2025-07-11",2.31,3621400,{"date":1624,"open":653,"high":705,"low":561,"close":689,"change":292,"percent_change":89,"volume":1625,"transactions":9,"vwap":689},"2025-07-10",3207300,{"date":1627,"open":1136,"high":696,"low":610,"close":662,"change":183,"percent_change":1628,"volume":1629,"transactions":9,"vwap":662},"2025-07-09",-0.71,2522000,{"date":1631,"open":616,"high":697,"low":534,"close":1136,"change":50,"percent_change":256,"volume":1632,"transactions":9,"vwap":1136},"2025-07-08",3352500,{"date":1634,"open":1120,"high":1074,"low":548,"close":652,"change":1316,"percent_change":1635,"volume":1636,"transactions":9,"vwap":652},"2025-07-07",-7.76,3031400,{"date":1638,"open":1061,"high":1307,"low":1126,"close":1167,"change":183,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1167},"2025-07-03",-0.66,1652800,{"date":1642,"open":1065,"high":1295,"low":1120,"close":1061,"change":309,"percent_change":1184,"volume":1643,"transactions":9,"vwap":1061},"2025-07-02",2707600,{"date":1645,"open":566,"high":1126,"low":566,"close":1099,"change":1646,"percent_change":860,"volume":1647,"transactions":9,"vwap":1099},"2025-07-01",0.21,4182900,{"date":1649,"open":680,"high":689,"low":541,"close":1111,"change":132,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1111},"2025-06-30",-3.64,5881700,{"date":1653,"open":1272,"high":1065,"low":667,"close":705,"change":98,"percent_change":1654,"volume":1655,"transactions":9,"vwap":705},"2025-06-27",0.92,4163200,{"date":1657,"open":689,"high":1120,"low":689,"close":1075,"change":309,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1075},"2025-06-26",2.35,2002300,{"date":1661,"open":1075,"high":1272,"low":657,"close":657,"change":1280,"percent_change":368,"volume":1662,"transactions":9,"vwap":657},"2025-06-25",2815600,{"date":1664,"open":705,"high":1067,"low":667,"close":1073,"change":279,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1073},"2025-06-24",0.69,2262500,{"date":1668,"open":688,"high":705,"low":680,"close":704,"change":279,"percent_change":1665,"volume":1669,"transactions":9,"vwap":704},"2025-06-23",1884100,{"date":1671,"open":1084,"high":705,"low":1079,"close":1084,"change":124,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1084},"2025-06-20",1.17,3023300,{"date":1675,"open":1272,"high":1067,"low":1079,"close":672,"change":409,"percent_change":1676,"volume":1677,"transactions":9,"vwap":672},"2025-06-18",-1.83,2206200,{"date":1679,"open":1067,"high":1074,"low":704,"close":704,"change":80,"percent_change":1680,"volume":1681,"transactions":9,"vwap":704},"2025-06-17",-0.91,2054600,{"date":1683,"open":1183,"high":1065,"low":689,"close":694,"change":426,"percent_change":1684,"volume":1685,"transactions":9,"vwap":694},"2025-06-16",1.61,2238100,{"date":1687,"open":1126,"high":1197,"low":1084,"close":1084,"change":1090,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1084},"2025-06-13",-4.19,1808200,{"date":1691,"open":695,"high":1172,"low":1065,"close":695,"change":158,"percent_change":158,"volume":1692,"transactions":9,"vwap":695},"2025-06-12",1522600,{"date":1694,"open":1197,"high":1178,"low":1183,"close":695,"change":183,"percent_change":1639,"volume":1695,"transactions":9,"vwap":695},"2025-06-11",2499200,{"date":1697,"open":1055,"high":874,"low":695,"close":1066,"change":108,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1066},"2025-06-10",-1.3,3215000,{"date":1701,"open":1067,"high":874,"low":1183,"close":1295,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1295},"2025-06-09",0.27,6.21,4156900,{"date":1706,"open":1574,"high":704,"low":1136,"close":1075,"change":828,"percent_change":402,"volume":1707,"transactions":9,"vwap":1075},"2025-06-06",2560200,{"date":1709,"open":610,"high":680,"low":555,"close":653,"change":115,"percent_change":20,"volume":1710,"transactions":9,"vwap":653},"2025-06-05",2691400,{"date":1712,"open":541,"high":662,"low":534,"close":610,"change":183,"percent_change":1713,"volume":1714,"transactions":9,"vwap":610},"2025-06-04",-0.73,1726900,{"date":1716,"open":652,"high":1574,"low":528,"close":631,"change":183,"percent_change":562,"volume":1717,"transactions":9,"vwap":631},"2025-06-03",2795500,{"date":1719,"open":561,"high":653,"low":506,"close":616,"change":108,"percent_change":1720,"volume":1721,"transactions":9,"vwap":616},"2025-06-02",-1.43,2803300,{"date":1723,"open":506,"high":657,"low":554,"close":680,"change":1030,"percent_change":1308,"volume":1724,"transactions":9,"vwap":680},"2025-05-30",3218200,{"date":1726,"open":543,"high":602,"low":506,"close":521,"change":108,"percent_change":1727,"volume":1728,"transactions":9,"vwap":521},"2025-05-29",-1.47,1816100,{"date":1730,"open":680,"high":696,"low":543,"close":543,"change":1280,"percent_change":1731,"volume":1732,"transactions":9,"vwap":543},"2025-05-28",-3.55,2682800,{"date":1734,"open":543,"high":697,"low":542,"close":1111,"change":1646,"percent_change":941,"volume":1735,"transactions":9,"vwap":1111},"2025-05-27",2394800,{"date":1737,"open":542,"high":542,"low":575,"close":521,"change":183,"percent_change":636,"volume":1738,"transactions":9,"vwap":521},"2025-05-23",1848200,{"date":1740,"open":542,"high":540,"low":527,"close":542,"change":183,"percent_change":636,"volume":1741,"transactions":9,"vwap":542},"2025-05-22",2685300,{"date":1743,"open":653,"high":667,"low":521,"close":543,"change":556,"percent_change":1613,"volume":1744,"transactions":9,"vwap":543},"2025-05-21",3545500,{"date":1746,"open":705,"high":694,"low":652,"close":680,"change":819,"percent_change":1617,"volume":1747,"transactions":9,"vwap":680},"2025-05-20",3052300,{"date":1749,"open":1183,"high":1099,"low":667,"close":1183,"change":149,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1183},"2025-05-19",-0.45,1640000,{"date":1753,"open":1068,"high":695,"low":705,"close":1099,"change":149,"percent_change":1750,"volume":1754,"transactions":9,"vwap":1099},"2025-05-16",2164700,{"date":1756,"open":657,"high":1068,"low":1111,"close":1065,"change":1018,"percent_change":1203,"volume":1757,"transactions":9,"vwap":1065},"2025-05-15",2281100,{"date":1759,"open":1125,"high":1125,"low":534,"close":696,"change":80,"percent_change":1532,"volume":1760,"transactions":9,"vwap":696},"2025-05-14",5193100,{"date":1762,"open":1240,"high":1066,"low":1079,"close":667,"change":61,"percent_change":1763,"volume":1764,"transactions":9,"vwap":667},"2025-05-13",-4.44,3872000,{"date":1766,"open":1060,"high":1173,"low":1099,"close":1074,"change":279,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1074},"2025-05-12",0.67,3593900,{"date":1770,"open":1074,"high":1066,"low":1075,"close":1089,"change":394,"percent_change":301,"volume":1771,"transactions":9,"vwap":1089},"2025-05-09",3734500,{"date":1773,"open":1208,"high":1196,"low":667,"close":1068,"change":25,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1068},"2025-05-08",-5.08,8116300,{"date":1777,"open":1778,"high":1778,"low":667,"close":1202,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1202},"2025-05-07",5.91,-1.59,-25.2,22524300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":140,"percent_change":1409,"volume":1788,"transactions":9,"vwap":1787},"2025-05-06",6.42,6.47,6.3,6.31,1925200,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-05-05",6.74,6.39,6.41,-0.3,-4.47,2752600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":140,"percent_change":1727,"volume":1802,"transactions":9,"vwap":1801},"2025-05-02",6.83,6.87,6.71,1451700,{"date":1804,"open":844,"high":1805,"low":1806,"close":844,"change":409,"percent_change":1807,"volume":1808,"transactions":9,"vwap":844},"2025-05-01",6.91,6.69,-1.16,1848400,{"date":1810,"open":1811,"high":1812,"low":844,"close":1813,"change":237,"percent_change":359,"volume":1814,"transactions":9,"vwap":1813},"2025-04-30",6.9,7.05,6.89,1467200,{"date":1816,"open":1817,"high":1818,"low":1806,"close":1800,"change":309,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1800},"2025-04-29",6.77,7.02,1.48,1422900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1817,"change":71,"percent_change":828,"volume":1826,"transactions":9,"vwap":1817},"2025-04-28",6.76,6.84,6.65,1240700,{"date":1828,"open":1829,"high":1824,"low":1830,"close":1823,"change":183,"percent_change":1244,"volume":1292,"transactions":9,"vwap":1823},"2025-04-25",6.78,6.67,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1273,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-04-24",6.98,7.01,6.64,6.79,-3.28,1542500,{"date":1840,"open":1841,"high":39,"low":1842,"close":1818,"change":191,"percent_change":1628,"volume":1843,"transactions":9,"vwap":1818},"2025-04-23",7.07,6.95,1512300,{"date":43,"open":1800,"high":1845,"low":1799,"close":1841,"change":1018,"percent_change":580,"volume":1846,"transactions":9,"vwap":1841},7.11,1620100,{"status":1848,"indices":1849,"watchlist":1892,"sectors":1912,"benchmarks":1960},"success",[1850,1858,1864,1871,1878,1885],{"symbol":1851,"name":1852,"price":1853,"change":1854,"pct_change":1855,"is_up":1856,"sparkline":1857,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":1859,"name":1860,"price":1861,"change":1862,"pct_change":36,"is_up":1856,"sparkline":1863,"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":1865,"name":1866,"price":1867,"change":1868,"pct_change":1869,"is_up":1856,"sparkline":1870,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1872,"name":1873,"price":1874,"change":1875,"pct_change":1876,"is_up":1856,"sparkline":1877,"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":1879,"name":1880,"price":1881,"change":1882,"pct_change":1883,"is_up":1856,"sparkline":1884,"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":1886,"name":1887,"price":1888,"change":1889,"pct_change":1890,"is_up":14,"sparkline":1891,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[1893,1899,1906],{"symbol":1894,"name":1895,"price":1896,"change":1897,"pct_change":99,"is_up":1856,"sparkline":1898,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1900,"name":1901,"price":1902,"change":1903,"pct_change":1904,"is_up":1856,"sparkline":1905,"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":1907,"name":1908,"price":1909,"change":1910,"pct_change":1166,"is_up":1856,"sparkline":1911,"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",[1913,1918,1922,1926,1930,1934,1939,1944,1948,1952,1956],{"name":1914,"etf":1915,"change":1916,"price":1917,"is_up":1856},"Technology","XLK",1.01,199.81,{"name":1919,"etf":1920,"change":50,"price":1921,"is_up":1856},"Financials","XLF",53.49,{"name":1923,"etf":1924,"change":394,"price":1925,"is_up":14},"Healthcare","XLV",166.18,{"name":1927,"etf":1928,"change":403,"price":1929,"is_up":1856},"Consumer Cycl","XLY",110.04,{"name":1931,"etf":1932,"change":544,"price":1933,"is_up":1856},"Consumer Staples","XLP",80.53,{"name":1935,"etf":1936,"change":1937,"price":1938,"is_up":1856},"Energy","XLE",0.4,62.95,{"name":1940,"etf":1941,"change":1942,"price":1943,"is_up":1856},"Industrials","XLI",0.78,169.95,{"name":1945,"etf":1946,"change":1179,"price":1947,"is_up":1856},"Materials","XLB",48.86,{"name":1949,"etf":1950,"change":166,"price":1951,"is_up":1856},"Real Estate","XLRE",40.81,{"name":1953,"etf":1954,"change":17,"price":1955,"is_up":1856},"Utilities","XLU",39.83,{"name":1957,"etf":1958,"change":843,"price":1959,"is_up":1856},"Comm Services","XLC",110.32,[1961,1965,1969,1973],{"ticker":1962,"name":1963,"price":1964,"change":737,"is_up":1856},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1966,"name":1967,"price":1968,"change":1904,"is_up":1856},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1970,"name":1971,"price":1972,"change":1869,"is_up":1856},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1974,"name":1975,"price":1976,"change":1883,"is_up":1856},"IWM","iShares Russell 2000",281.52]