[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRFH":3,"stock-historical-BRFH":30,"homepage-market-summary":1660},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRFH","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},"Barfresh Food Group Inc. Common Stock","Nasdaq",null,"CANNED, FROZEN & PRESERVD FRUIT, VEG & FOOD SPECIALTIES","Barfresh Food Group Inc develops, manufactures and distributes ready to blend frozen beverages, including smoothies, shakes and frappes for restaurant chains and the foodservice industry. The company's proprietary, patented system uses portion-controlled pre-packaged beverage ingredients that deliver freshly made frozen beverages that are quick, cost efficient, and without waste. Barfresh provides both a single serve solution and a bulk format solution, ideal for high-volume locations. It has seven flavors available as part of its standard line vanilla shake, caribbean smoothie, triple berry smoothie, caramel macchiato frappe, strawberry banana smoothie, mocha frappe and mango burst smoothie and has the development capabilities to deliver custom flavors.","32","Los Angeles, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.854,0.9053,0.84,0.8776,-0.0236,-2.69,57770,177,0.874,3.74,0.7657,13351.496622348,3,3617,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},6.08,21789,7952874.155587,-63.35,"2025-04-21",[41,42,52,63,73,84,93,104,113,123,134,142,151,159,168,177,185,195,204,212,218,226,236,245,252,259,268,276,284,293,299,306,313,321,329,339,346,355,363,371,379,386,392,400,409,418,426,431,438,445,453,460,466,472,477,483,487,493,500,503,509,516,520,524,526,529,535,540,547,550,555,560,565,571,576,580,586,591,595,601,605,610,614,619,622,627,632,636,641,645,651,657,661,666,670,676,678,683,687,690,694,697,703,707,713,717,720,726,732,736,742,744,750,755,759,764,771,779,785,789,795,797,801,805,810,816,821,825,829,833,836,841,845,850,855,857,860,862,865,868,871,875,878,884,890,894,899,902,906,910,912,915,918,923,927,930,932,936,940,944,947,951,956,963,966,971,974,979,982,986,991,997,1001,1007,1012,1016,1019,1024,1030,1033,1039,1044,1049,1052,1055,1058,1062,1066,1071,1074,1076,1081,1085,1088,1091,1094,1099,1104,1110,1115,1119,1121,1124,1128,1132,1136,1140,1145,1147,1150,1153,1157,1163,1166,1168,1171,1174,1177,1180,1183,1187,1190,1193,1195,1198,1202,1205,1208,1212,1215,1218,1222,1225,1227,1231,1235,1239,1244,1247,1252,1258,1263,1268,1271,1274,1278,1281,1285,1290,1294,1298,1302,1305,1309,1316,1321,1328,1333,1337,1344,1349,1356,1359,1362,1365,1369,1373,1376,1379,1381,1383,1386,1389,1391,1393,1397,1400,1404,1407,1411,1414,1416,1419,1423,1428,1432,1435,1438,1440,1442,1445,1447,1449,1452,1456,1458,1460,1463,1466,1468,1471,1474,1477,1482,1484,1486,1488,1490,1493,1495,1498,1500,1503,1506,1509,1511,1515,1518,1522,1527,1529,1532,1536,1539,1541,1543,1546,1549,1551,1553,1555,1558,1562,1565,1568,1571,1574,1577,1580,1582,1585,1590,1593,1597,1600,1602,1604,1607,1609,1612,1614,1617,1619,1622,1626,1630,1634,1637,1640,1643,1647,1650,1653,1656,1659],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",0.89,0.909908,0.8501,-0.0405,-4.41,3702.872791,56,0.8754,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",0.8861,0.9588,0.884,0.9181,0.0681,8.01,55181,322,0.9269,{"date":64,"open":65,"high":66,"low":26,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",0.8149,0.8784,0.85,0.0199,2.4,55222,129,0.8302,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",0.8664,0.9536,0.813,0.8301,-0.0943,-10.2,100935.2697,230,0.86,{"date":85,"open":32,"high":86,"low":18,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",1.0199,0.9244,-0.0706,-7.1,114479.2388,326,0.9273,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",1.05,1.06,0.97745,0.995,-0.045,-4.33,16355,170,1.0173,{"date":105,"open":106,"high":106,"low":107,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",1.1235,1.04,-0.06,-5.45,15980.111284,235,1.0589,{"date":114,"open":115,"high":116,"low":117,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",1.13,1.159,1.1,-0.01,-0.9,40003,101,1.1083,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",1.12,1.15,1.1081,1.11,-0.02,-1.77,15422,275,1.1286,{"date":135,"open":136,"high":136,"low":117,"close":115,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",1.16,0.02,1.8,9840,174,1.1248,{"date":143,"open":144,"high":145,"low":146,"close":128,"change":118,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",1.14,1.1898,1.09,-0.89,32718.596539,163,1.1068,{"date":152,"open":153,"high":154,"low":125,"close":125,"change":108,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",1.18,1.2,-5.08,19995.0063,116,1.1621,{"date":160,"open":161,"high":161,"low":162,"close":153,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",1.23,1.17,-0.05,-4.07,15697,79,1.2057,{"date":169,"open":170,"high":171,"low":172,"close":161,"change":118,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-14",1.2299,1.29,1.22,-0.81,14116.4901,197,1.2576,{"date":178,"open":179,"high":179,"low":172,"close":180,"change":181,"percent_change":172,"volume":182,"transactions":183,"vwap":184},"2026-09-11",1.25,1.24,0.015,2821.08,98,1.2362,{"date":186,"open":187,"high":188,"low":172,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",1.235,1.2709,1.225,-0.035,-2.78,14645.655093,199,1.2298,{"date":196,"open":197,"high":198,"low":172,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",1.2433,1.26,0.04,3.28,2368.01,58,1.2373,{"date":205,"open":171,"high":206,"low":207,"close":172,"change":129,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-08",1.45,1.19,-1.61,98969.9555,545,1.2944,{"date":213,"open":180,"high":180,"low":161,"close":180,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-04",0,1820,55,1.2365,{"date":219,"open":220,"high":180,"low":220,"close":180,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-03",1.2201,0.03,2.48,9441.945054,85,1.2204,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-02",1.2348,1.284,1.21,-0.08,-6.2,41331.14274,180,1.2469,{"date":237,"open":238,"high":239,"low":171,"close":171,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-01",1.295,1.3,0.01,0.78,3979,105,1.2901,{"date":246,"open":247,"high":247,"low":161,"close":248,"change":221,"percent_change":69,"volume":249,"transactions":250,"vwap":251},"2026-08-31",1.33,1.28,52744.463554,152,1.2583,{"date":253,"open":171,"high":254,"low":180,"close":179,"change":129,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-28",1.305,-1.57,14166.538245,227,1.2631,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":129,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-27",1.264,1.27,1.2501,-1.55,2029.698247,75,1.2696,{"date":269,"open":248,"high":270,"low":271,"close":171,"change":199,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-26",1.36,1.2401,3.2,12258.6551,108,1.3145,{"date":277,"open":198,"high":278,"low":154,"close":179,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-25",1.286008,-0.04,-3.1,47159,252,1.2243,{"date":285,"open":286,"high":287,"low":180,"close":171,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-24",1.2573,1.32,0.05,4.03,11451.082,135,1.2869,{"date":294,"open":161,"high":180,"low":230,"close":180,"change":240,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-21",0.81,10817,200,1.2219,{"date":300,"open":287,"high":301,"low":154,"close":161,"change":108,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-20",1.37,-4.65,120948.791501,614,1.2439,{"date":307,"open":239,"high":308,"low":198,"close":171,"change":118,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-19",1.34,-0.77,6490.151253,283,1.2983,{"date":314,"open":315,"high":316,"low":198,"close":239,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":275},"2026-08-18",1.38,1.3877,-0.03,-2.26,113757.704762,532,{"date":322,"open":323,"high":324,"low":239,"close":247,"change":325,"percent_change":326,"volume":327,"transactions":33,"vwap":328},"2026-08-17",1.4,1.55,-0.59,-30.73,165049.353448,1.3751,{"date":330,"open":138,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-14",1.93,1.74,1.92,0.08,4.35,19599.280815,218,1.85,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":137,"percent_change":117,"volume":343,"transactions":344,"vwap":345},"2026-08-13",1.78,1.84,5762,90,1.8008,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":266,"vwap":354},"2026-08-12",1.72,1.82,1.7,0.13,7.69,2161.412026,1.7738,{"date":356,"open":332,"high":332,"low":357,"close":358,"change":317,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-11",1.6501,1.69,-1.74,9779.877715,207,1.6821,{"date":364,"open":350,"high":365,"low":358,"close":348,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-10",1.7699,-0.12,-6.52,54363.4044,863,1.8539,{"date":372,"open":138,"high":342,"low":373,"close":342,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-07",1.7996,0.07,3.95,1906.5848,43,1.8121,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":214,"percent_change":214,"volume":383,"transactions":384,"vwap":385},"2026-08-06",1.73,1.77,1020.555,52,1.7368,{"date":387,"open":382,"high":341,"low":332,"close":382,"change":199,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-05",2.31,6434.01,144,1.7512,{"date":393,"open":394,"high":395,"low":381,"close":381,"change":129,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-04",1.8156,1.83,-1.14,2594.636103,61,1.8011,{"date":401,"open":402,"high":395,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-03",1.63,1.75,0.09,5.42,13340.203,347,1.7008,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":163,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-31",1.665,1.705,1.66,-2.92,7687.8641,89,1.687,{"date":419,"open":420,"high":403,"low":421,"close":421,"change":374,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-30",1.7346,1.71,4.27,2365,83,1.7264,{"date":427,"open":421,"high":403,"low":428,"close":428,"change":231,"percent_change":302,"volume":429,"transactions":297,"vwap":430},"2026-07-28",1.64,17205.64,1.7034,{"date":432,"open":332,"high":403,"low":433,"close":348,"change":317,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-27",1.65,-1.71,22506,306,1.7108,{"date":439,"open":382,"high":440,"low":332,"close":403,"change":240,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-24",1.86,0.57,6655.36212,190,1.7848,{"date":446,"open":403,"high":138,"low":447,"close":332,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-23",1.645,-0.081,-4.45,15120.24767,261,1.7488,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":381,"volume":457,"transactions":458,"vwap":459},"2026-07-22",1.821,0.031,1260.255127,148,1.8198,{"date":461,"open":342,"high":333,"low":403,"close":462,"change":214,"percent_change":214,"volume":463,"transactions":464,"vwap":465},"2026-07-21",1.79,7522.0107,415,1.8272,{"date":467,"open":342,"high":468,"low":403,"close":462,"change":108,"percent_change":469,"volume":470,"transactions":424,"vwap":471},"2026-07-20",1.845,-3.24,4173,1.8044,{"date":473,"open":474,"high":474,"low":342,"close":338,"change":288,"percent_change":475,"volume":476,"transactions":9,"vwap":338},"2026-07-17",1.9,2.78,2000,{"date":478,"open":479,"high":331,"low":138,"close":138,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":138},"2026-07-16",1.89,-0.09,-4.76,4000,{"date":484,"open":331,"high":331,"low":479,"close":479,"change":137,"percent_change":485,"volume":486,"transactions":9,"vwap":479},"2026-07-15",1.07,2900,{"date":488,"open":489,"high":489,"low":341,"close":490,"change":366,"percent_change":491,"volume":492,"transactions":9,"vwap":490},"2026-07-14",1.95,1.87,-6.03,18800,{"date":494,"open":495,"high":496,"low":489,"close":497,"change":199,"percent_change":498,"volume":499,"transactions":9,"vwap":497},"2026-07-13",1.97,2,1.99,2.05,5200,{"date":501,"open":496,"high":496,"low":489,"close":489,"change":214,"percent_change":214,"volume":502,"transactions":9,"vwap":489},"2026-07-10",2800,{"date":504,"open":505,"high":505,"low":489,"close":489,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":489},"2026-07-09",1.96,-0.11,-5.34,1600,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":240,"percent_change":514,"volume":515,"transactions":9,"vwap":513},"2026-07-08",2.14,1.98,2.06,0.49,8700,{"date":517,"open":489,"high":498,"low":489,"close":498,"change":334,"percent_change":518,"volume":519,"transactions":9,"vwap":498},"2026-07-07",4.06,2100,{"date":521,"open":489,"high":495,"low":489,"close":495,"change":137,"percent_change":522,"volume":523,"transactions":9,"vwap":495},"2026-07-06",1.03,800,{"date":525,"open":489,"high":489,"low":489,"close":489,"change":214,"percent_change":214,"volume":523,"transactions":9,"vwap":489},"2026-07-02",{"date":527,"open":496,"high":496,"low":333,"close":489,"change":163,"percent_change":528,"volume":515,"transactions":9,"vwap":489},"2026-07-01",-2.5,{"date":530,"open":498,"high":531,"low":496,"close":496,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":496},"2026-06-30",2.07,-0.07,-3.38,7400,{"date":536,"open":531,"high":531,"low":537,"close":531,"change":118,"percent_change":538,"volume":539,"transactions":9,"vwap":531},"2026-06-29",2.04,-0.48,3700,{"date":541,"open":542,"high":543,"low":496,"close":544,"change":334,"percent_change":545,"volume":546,"transactions":9,"vwap":544},"2026-06-26",2.1,2.12,2.08,4,5300,{"date":548,"open":531,"high":531,"low":496,"close":496,"change":532,"percent_change":533,"volume":549,"transactions":9,"vwap":496},"2026-06-25",2300,{"date":551,"open":537,"high":552,"low":537,"close":531,"change":374,"percent_change":553,"volume":554,"transactions":9,"vwap":531},"2026-06-24",2.15,3.5,12000,{"date":556,"open":557,"high":543,"low":496,"close":496,"change":118,"percent_change":558,"volume":559,"transactions":9,"vwap":496},"2026-06-23",2.09,-0.5,10000,{"date":561,"open":552,"high":552,"low":562,"close":562,"change":137,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-06-22",2.01,1.01,10300,{"date":566,"open":543,"high":567,"low":497,"close":497,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":497},"2026-06-18",2.16,-0.13,-6.13,15400,{"date":572,"open":573,"high":573,"low":543,"close":543,"change":279,"percent_change":574,"volume":575,"transactions":9,"vwap":543},"2026-06-17",2.34,-1.85,7900,{"date":577,"open":511,"high":578,"low":511,"close":567,"change":214,"percent_change":214,"volume":579,"transactions":9,"vwap":567},"2026-06-16",2.36,9300,{"date":581,"open":582,"high":583,"low":567,"close":567,"change":129,"percent_change":584,"volume":585,"transactions":9,"vwap":567},"2026-06-15",2.2,2.27,-0.92,14000,{"date":587,"open":583,"high":583,"low":588,"close":588,"change":129,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-06-12",2.18,-0.91,5600,{"date":592,"open":567,"high":593,"low":552,"close":582,"change":221,"percent_change":315,"volume":594,"transactions":9,"vwap":582},"2026-06-11",2.26,10400,{"date":596,"open":552,"high":597,"low":511,"close":598,"change":240,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-06-10",2.3,2.17,0.46,9100,{"date":602,"open":582,"high":603,"low":511,"close":567,"change":129,"percent_change":584,"volume":604,"transactions":9,"vwap":567},"2026-06-09",2.23,16800,{"date":606,"open":567,"high":607,"low":511,"close":588,"change":279,"percent_change":608,"volume":609,"transactions":9,"vwap":588},"2026-06-08",2.22,-1.8,5700,{"date":611,"open":612,"high":612,"low":543,"close":607,"change":214,"percent_change":214,"volume":613,"transactions":9,"vwap":607},"2026-06-05",2.33,12400,{"date":615,"open":612,"high":612,"low":616,"close":607,"change":163,"percent_change":617,"volume":618,"transactions":9,"vwap":607},"2026-06-04",2.19,-2.2,11200,{"date":620,"open":583,"high":621,"low":583,"close":583,"change":214,"percent_change":214,"volume":575,"transactions":9,"vwap":583},"2026-06-03",2.37,{"date":623,"open":624,"high":625,"low":583,"close":583,"change":279,"percent_change":626,"volume":559,"transactions":9,"vwap":583},"2026-06-02",2.32,2.44,-1.73,{"date":628,"open":629,"high":388,"low":629,"close":388,"change":240,"percent_change":630,"volume":631,"transactions":9,"vwap":388},"2026-06-01",2.28,0.43,5000,{"date":633,"open":634,"high":634,"low":583,"close":597,"change":279,"percent_change":434,"volume":635,"transactions":9,"vwap":597},"2026-05-29",2.43,14200,{"date":637,"open":597,"high":638,"low":639,"close":573,"change":240,"percent_change":630,"volume":640,"transactions":9,"vwap":573},"2026-05-28",2.53,2.29,31200,{"date":642,"open":643,"high":643,"low":612,"close":612,"change":129,"percent_change":644,"volume":476,"transactions":9,"vwap":612},"2026-05-27",2.42,-0.85,{"date":646,"open":573,"high":647,"low":612,"close":648,"change":480,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-05-26",2.46,2.35,-3.69,28600,{"date":652,"open":653,"high":654,"low":578,"close":625,"change":404,"percent_change":655,"volume":656,"transactions":9,"vwap":625},"2026-05-22",2.38,2.47,3.83,4500,{"date":658,"open":639,"high":659,"low":593,"close":648,"change":240,"percent_change":630,"volume":660,"transactions":9,"vwap":648},"2026-05-21",2.39,7800,{"date":662,"open":648,"high":663,"low":612,"close":573,"change":532,"percent_change":664,"volume":665,"transactions":9,"vwap":573},"2026-05-20",2.41,-2.9,19100,{"date":667,"open":663,"high":663,"low":663,"close":663,"change":108,"percent_change":668,"volume":669,"transactions":9,"vwap":663},"2026-05-19",-2.43,2600,{"date":671,"open":672,"high":673,"low":648,"close":654,"change":137,"percent_change":674,"volume":675,"transactions":9,"vwap":654},"2026-05-18",2.45,2.5,0.82,8000,{"date":677,"open":222,"high":638,"low":648,"close":672,"change":199,"percent_change":413,"volume":631,"transactions":9,"vwap":672},"2026-05-15",{"date":679,"open":659,"high":625,"low":659,"close":663,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":663},"2026-05-14",0.1,4.33,8400,{"date":684,"open":672,"high":672,"low":685,"close":388,"change":480,"percent_change":686,"volume":492,"transactions":9,"vwap":388},"2026-05-13",2.25,-3.75,{"date":688,"open":388,"high":672,"low":597,"close":69,"change":199,"percent_change":358,"volume":689,"transactions":9,"vwap":69},"2026-05-12",11800,{"date":691,"open":69,"high":672,"low":578,"close":578,"change":163,"percent_change":692,"volume":693,"transactions":9,"vwap":578},"2026-05-11",-2.07,6700,{"date":695,"open":673,"high":673,"low":663,"close":663,"change":506,"percent_change":696,"volume":482,"transactions":9,"vwap":663},"2026-05-08",-4.37,{"date":698,"open":222,"high":699,"low":222,"close":700,"change":701,"percent_change":702,"volume":476,"transactions":9,"vwap":700},"2026-05-07",2.54,2.52,0.12,5,{"date":704,"open":673,"high":705,"low":69,"close":69,"change":129,"percent_change":706,"volume":499,"transactions":9,"vwap":69},"2026-05-06",2.51,-0.83,{"date":708,"open":673,"high":709,"low":643,"close":643,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":643},"2026-05-05",2.57,-0.1,-3.97,11300,{"date":714,"open":638,"high":638,"low":700,"close":700,"change":118,"percent_change":715,"volume":716,"transactions":9,"vwap":700},"2026-05-04",-0.4,1300,{"date":718,"open":638,"high":638,"low":638,"close":638,"change":214,"percent_change":214,"volume":719,"transactions":9,"vwap":638},"2026-05-01",1700,{"date":721,"open":722,"high":723,"low":638,"close":638,"change":366,"percent_change":724,"volume":725,"transactions":9,"vwap":638},"2026-04-30",2.61,2.65,-4.53,6400,{"date":727,"open":728,"high":728,"low":638,"close":723,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":723},"2026-04-29",2.8,0.16,6.43,16600,{"date":733,"open":700,"high":722,"low":734,"close":734,"change":118,"percent_change":715,"volume":735,"transactions":9,"vwap":734},"2026-04-28",2.49,17100,{"date":737,"open":738,"high":739,"low":673,"close":673,"change":740,"percent_change":741,"volume":585,"transactions":9,"vwap":673},"2026-04-27",2.67,2.68,-0.17,-6.37,{"date":743,"open":738,"high":738,"low":738,"close":738,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":738},"2026-04-24",{"date":745,"open":746,"high":738,"low":747,"close":738,"change":701,"percent_change":748,"volume":749,"transactions":9,"vwap":738},"2026-04-23",2.56,2.55,4.71,7200,{"date":751,"open":752,"high":753,"low":747,"close":747,"change":108,"percent_change":754,"volume":519,"transactions":9,"vwap":747},"2026-04-22",2.59,2.64,-2.3,{"date":756,"open":757,"high":757,"low":673,"close":722,"change":317,"percent_change":396,"volume":758,"transactions":9,"vwap":722},"2026-04-21",2.84,22500,{"date":760,"open":761,"high":728,"low":753,"close":753,"change":108,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-04-20",2.77,-2.22,2500,{"date":765,"open":728,"high":766,"low":767,"close":768,"change":279,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-04-17",2.81,2.69,2.7,-1.46,24400,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-04-16",2.87,2.62,2.74,-0.19,-6.48,15200,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":351,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-04-15",2.75,2.93,4.64,6100,{"date":786,"open":766,"high":766,"low":728,"close":728,"change":506,"percent_change":787,"volume":788,"transactions":9,"vwap":728},"2026-04-14",-3.78,3500,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":351,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-04-13",2.94,2.91,4.68,900,{"date":796,"open":475,"high":475,"low":475,"close":475,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":475},"2026-04-10",{"date":798,"open":799,"high":799,"low":781,"close":475,"change":480,"percent_change":800,"volume":549,"transactions":9,"vwap":475},"2026-04-09",2.85,-3.14,{"date":802,"open":803,"high":804,"low":773,"close":773,"change":506,"percent_change":649,"volume":725,"transactions":9,"vwap":773},"2026-04-08",2.92,2.99,{"date":806,"open":28,"high":28,"low":773,"close":807,"change":701,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-04-07",2.98,4.2,13200,{"date":811,"open":804,"high":804,"low":812,"close":813,"change":814,"percent_change":511,"volume":815,"transactions":9,"vwap":813},"2026-04-06",2.82,2.86,0.06,7300,{"date":817,"open":781,"high":791,"low":818,"close":728,"change":163,"percent_change":819,"volume":820,"transactions":9,"vwap":728},"2026-04-02",2.73,-1.75,21600,{"date":822,"open":818,"high":799,"low":723,"close":799,"change":199,"percent_change":823,"volume":824,"transactions":9,"vwap":799},"2026-04-01",1.42,18500,{"date":826,"open":781,"high":803,"low":818,"close":766,"change":827,"percent_change":828,"volume":735,"transactions":9,"vwap":766},"2026-03-31",0.15,5.64,{"date":830,"open":739,"high":739,"low":831,"close":831,"change":317,"percent_change":832,"volume":519,"transactions":9,"vwap":831},"2026-03-30",2.66,-1.12,{"date":834,"open":768,"high":728,"low":739,"close":767,"change":108,"percent_change":835,"volume":778,"transactions":9,"vwap":767},"2026-03-27",-2.18,{"date":837,"open":838,"high":781,"low":723,"close":781,"change":199,"percent_change":839,"volume":840,"transactions":9,"vwap":781},"2026-03-26",2.71,1.48,3300,{"date":842,"open":843,"high":843,"low":838,"close":838,"change":214,"percent_change":214,"volume":844,"transactions":9,"vwap":838},"2026-03-25",2.9,5400,{"date":846,"open":767,"high":761,"low":847,"close":838,"change":351,"percent_change":848,"volume":849,"transactions":9,"vwap":838},"2026-03-24",2.6,5.04,6200,{"date":851,"open":831,"high":838,"low":222,"close":852,"change":317,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-03-23",2.58,-1.15,9200,{"date":856,"open":709,"high":723,"low":709,"close":722,"change":221,"percent_change":136,"volume":660,"transactions":9,"vwap":722},"2026-03-20",{"date":858,"open":475,"high":475,"low":673,"close":852,"change":317,"percent_change":853,"volume":859,"transactions":9,"vwap":852},"2026-03-19",14100,{"date":861,"open":722,"high":722,"low":722,"close":722,"change":214,"percent_change":214,"volume":719,"transactions":9,"vwap":722},"2026-03-18",{"date":863,"open":761,"high":761,"low":722,"close":722,"change":366,"percent_change":864,"volume":815,"transactions":9,"vwap":722},"2026-03-17",-4.4,{"date":866,"open":792,"high":792,"low":818,"close":818,"change":776,"percent_change":867,"volume":854,"transactions":9,"vwap":818},"2026-03-16",-6.51,{"date":869,"open":803,"high":803,"low":803,"close":803,"change":221,"percent_change":107,"volume":870,"transactions":9,"vwap":803},"2026-03-13",1400,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":214,"percent_change":214,"volume":874,"transactions":9,"vwap":873},"2026-03-12",2.89,15,{"date":876,"open":813,"high":791,"low":761,"close":873,"change":240,"percent_change":877,"volume":656,"transactions":9,"vwap":873},"2026-03-11",0.35,{"date":879,"open":843,"high":880,"low":881,"close":882,"change":137,"percent_change":883,"volume":609,"transactions":9,"vwap":882},"2026-03-10",2.95,2.79,2.88,0.7,{"date":885,"open":799,"high":843,"low":886,"close":813,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":813},"2026-03-09",2.72,0.19,7.12,19900,{"date":891,"open":768,"high":775,"low":831,"close":738,"change":137,"percent_change":892,"volume":893,"transactions":9,"vwap":738},"2026-03-06",0.75,2700,{"date":895,"open":753,"high":723,"low":896,"close":723,"change":137,"percent_change":897,"volume":898,"transactions":9,"vwap":723},"2026-03-05",2.63,0.76,4700,{"date":900,"open":896,"high":896,"low":896,"close":896,"change":214,"percent_change":214,"volume":901,"transactions":9,"vwap":896},"2026-03-04",33,{"date":903,"open":728,"high":792,"low":774,"close":896,"change":279,"percent_change":904,"volume":905,"transactions":9,"vwap":896},"2026-03-03",-1.5,6900,{"date":907,"open":886,"high":881,"low":738,"close":738,"change":129,"percent_change":908,"volume":909,"transactions":9,"vwap":738},"2026-03-02",-0.74,7600,{"date":911,"open":761,"high":761,"low":767,"close":767,"change":108,"percent_change":835,"volume":575,"transactions":9,"vwap":767},"2026-02-27",{"date":913,"open":728,"high":728,"low":781,"close":781,"change":214,"percent_change":214,"volume":914,"transactions":9,"vwap":781},"2026-02-26",4100,{"date":916,"open":881,"high":812,"low":781,"close":781,"change":366,"percent_change":917,"volume":898,"transactions":9,"vwap":781},"2026-02-25",-4.18,{"date":919,"open":881,"high":773,"low":767,"close":773,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":773},"2026-02-24",0.2,7.49,9700,{"date":924,"open":818,"high":781,"low":738,"close":738,"change":532,"percent_change":925,"volume":926,"transactions":9,"vwap":738},"2026-02-23",-2.55,4600,{"date":928,"open":728,"high":728,"low":775,"close":775,"change":710,"percent_change":929,"volume":549,"transactions":9,"vwap":775},"2026-02-20",-3.52,{"date":931,"open":757,"high":757,"low":757,"close":757,"change":214,"percent_change":214,"volume":496,"transactions":9,"vwap":757},"2026-02-19",{"date":933,"open":934,"high":813,"low":934,"close":757,"change":221,"percent_change":485,"volume":935,"transactions":9,"vwap":757},"2026-02-18",2.83,3600,{"date":937,"open":761,"high":812,"low":775,"close":766,"change":938,"percent_change":939,"volume":575,"transactions":9,"vwap":766},"2026-02-17",-0.18,-6.02,{"date":941,"open":873,"high":804,"low":881,"close":804,"change":351,"percent_change":942,"volume":943,"transactions":9,"vwap":804},"2026-02-13",4.55,6300,{"date":945,"open":813,"high":813,"low":799,"close":813,"change":129,"percent_change":946,"volume":539,"transactions":9,"vwap":813},"2026-02-12",-0.69,{"date":948,"open":949,"high":950,"low":882,"close":882,"change":240,"percent_change":877,"volume":546,"transactions":9,"vwap":882},"2026-02-11",2.96,3.01,{"date":952,"open":949,"high":949,"low":773,"close":773,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":773},"2026-02-10",-0.16,-5.28,9900,{"date":957,"open":799,"high":958,"low":799,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-02-09",3.1,3.03,0.23,8.21,8300,{"date":964,"open":728,"high":959,"low":728,"close":728,"change":366,"percent_change":965,"volume":499,"transactions":9,"vwap":728},"2026-02-06",-4.11,{"date":967,"open":803,"high":803,"low":803,"close":803,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":803},"2026-02-05",0.11,3.91,1500,{"date":972,"open":773,"high":773,"low":766,"close":766,"change":480,"percent_change":280,"volume":973,"transactions":9,"vwap":766},"2026-02-04",700,{"date":975,"open":950,"high":950,"low":728,"close":843,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":843},"2026-02-03",-0.24,-7.64,21900,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":199,"percent_change":171,"volume":749,"transactions":9,"vwap":981},"2026-02-02",3.14,{"date":983,"open":984,"high":272,"low":984,"close":958,"change":214,"percent_change":214,"volume":985,"transactions":9,"vwap":958},"2026-01-30",3.09,5900,{"date":987,"open":988,"high":988,"low":949,"close":958,"change":506,"percent_change":989,"volume":990,"transactions":9,"vwap":958},"2026-01-29",3.24,-3.43,11600,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":279,"percent_change":996,"volume":893,"transactions":9,"vwap":995},"2026-01-28",3.22,3.15,3.21,-1.23,{"date":998,"open":200,"high":200,"low":272,"close":999,"change":129,"percent_change":1000,"volume":854,"transactions":9,"vwap":999},"2026-01-27",3.25,-0.61,{"date":1002,"open":1003,"high":200,"low":1003,"close":1004,"change":968,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-01-26",3.17,3.27,3.48,9500,{"date":1008,"open":1009,"high":1009,"low":958,"close":1010,"change":279,"percent_change":1011,"volume":635,"transactions":9,"vwap":1010},"2026-01-23",3.18,3.16,-1.25,{"date":1013,"open":1010,"high":1014,"low":981,"close":272,"change":137,"percent_change":1015,"volume":990,"transactions":9,"vwap":272},"2026-01-22",3.38,0.63,{"date":1017,"open":200,"high":1018,"low":981,"close":1009,"change":199,"percent_change":262,"volume":889,"transactions":9,"vwap":1009},"2026-01-21",3.35,{"date":1020,"open":1021,"high":1021,"low":981,"close":981,"change":1022,"percent_change":1023,"volume":499,"transactions":9,"vwap":981},"2026-01-20",3.33,-0.21,-6.27,{"date":1025,"open":1026,"high":1027,"low":272,"close":1018,"change":680,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1018},"2026-01-16",3.32,3.36,3.08,13700,{"date":1031,"open":1026,"high":1018,"low":1010,"close":999,"change":776,"percent_change":1032,"volume":889,"transactions":9,"vwap":999},"2026-01-15",-5.52,{"date":1034,"open":984,"high":1035,"low":984,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-01-14",3.44,0.33,10.61,54500,{"date":1040,"open":1041,"high":981,"low":1042,"close":1043,"change":288,"percent_change":402,"volume":656,"transactions":9,"vwap":1043},"2026-01-13",3.07,3.04,3.11,{"date":1045,"open":272,"high":272,"low":882,"close":1046,"change":740,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-01-12",3.06,-5.26,25300,{"date":1050,"open":1010,"high":1051,"low":1010,"close":1051,"change":214,"percent_change":214,"volume":539,"transactions":9,"vwap":1051},"2026-01-09",3.23,{"date":1053,"open":999,"high":999,"low":1051,"close":1051,"change":968,"percent_change":1054,"volume":893,"transactions":9,"vwap":1051},"2026-01-08",3.53,{"date":1056,"open":1009,"high":1009,"low":1043,"close":1057,"change":214,"percent_change":214,"volume":763,"transactions":9,"vwap":1057},"2026-01-07",3.12,{"date":1059,"open":1003,"high":1003,"low":1057,"close":1057,"change":108,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-01-06",-1.89,4200,{"date":1063,"open":28,"high":1009,"low":28,"close":1009,"change":351,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1009},"2026-01-05",4.26,30900,{"date":1067,"open":782,"high":1068,"low":934,"close":1068,"change":701,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-01-02",3.05,4.1,18100,{"date":1072,"open":881,"high":782,"low":881,"close":782,"change":404,"percent_change":1003,"volume":1073,"transactions":9,"vwap":782},"2025-12-31",3800,{"date":1075,"open":773,"high":791,"low":775,"close":757,"change":163,"percent_change":626,"volume":905,"transactions":9,"vwap":757},"2025-12-30",{"date":1077,"open":881,"high":1042,"low":761,"close":873,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":873},"2025-12-29",0.21,7.84,22600,{"date":1082,"open":746,"high":781,"low":638,"close":739,"change":701,"percent_change":1083,"volume":1084,"transactions":9,"vwap":739},"2025-12-26",4.69,15900,{"date":1086,"open":896,"high":739,"low":638,"close":746,"change":480,"percent_change":1087,"volume":815,"transactions":9,"vwap":746},"2025-12-24",-3.4,{"date":1089,"open":728,"high":766,"low":774,"close":723,"change":366,"percent_change":100,"volume":1090,"transactions":9,"vwap":723},"2025-12-23",15000,{"date":1092,"open":475,"high":813,"low":723,"close":761,"change":317,"percent_change":1093,"volume":570,"transactions":9,"vwap":761},"2025-12-22",-1.07,{"date":1095,"open":272,"high":272,"low":728,"close":728,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":728},"2025-12-19",-0.2,-6.67,16000,{"date":1100,"open":994,"high":1101,"low":28,"close":28,"change":129,"percent_change":1102,"volume":1103,"transactions":9,"vwap":28},"2025-12-18",3.29,-0.66,10700,{"date":1105,"open":999,"high":1106,"low":1107,"close":1107,"change":538,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2025-12-17",3.31,3.02,-13.71,26900,{"date":1111,"open":272,"high":553,"low":1112,"close":553,"change":1113,"percent_change":1114,"volume":693,"transactions":9,"vwap":553},"2025-12-16",3.19,0.39,12.54,{"date":1116,"open":1027,"high":1117,"low":1043,"close":1043,"change":976,"percent_change":1118,"volume":749,"transactions":9,"vwap":1043},"2025-12-15",3.4,-7.16,{"date":1120,"open":999,"high":1018,"low":993,"close":1018,"change":827,"percent_change":1083,"volume":870,"transactions":9,"vwap":1018},"2025-12-12",{"date":1122,"open":988,"high":1027,"low":272,"close":272,"change":221,"percent_change":1123,"volume":914,"transactions":9,"vwap":272},"2025-12-11",0.95,{"date":1125,"open":1035,"high":1126,"low":1003,"close":1003,"change":532,"percent_change":1127,"volume":546,"transactions":9,"vwap":1003},"2025-12-10",3.45,-2.16,{"date":1129,"open":1130,"high":1117,"low":1130,"close":988,"change":288,"percent_change":1131,"volume":613,"transactions":9,"vwap":988},"2025-12-09",3.13,1.57,{"date":1133,"open":1051,"high":1051,"low":1010,"close":1112,"change":118,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1112},"2025-12-08",-0.31,6800,{"date":1137,"open":1018,"high":1018,"low":272,"close":272,"change":1138,"percent_change":1139,"volume":719,"transactions":9,"vwap":272},"2025-12-05",-0.14,-4.19,{"date":1141,"open":993,"high":1018,"low":995,"close":1142,"change":710,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2025-12-04",3.34,-2.91,5100,{"date":1146,"open":1026,"high":1035,"low":1106,"close":1035,"change":404,"percent_change":767,"volume":476,"transactions":9,"vwap":1035},"2025-12-03",{"date":1148,"open":200,"high":1018,"low":200,"close":1018,"change":118,"percent_change":1149,"volume":973,"transactions":9,"vwap":1018},"2025-12-02",-0.3,{"date":1151,"open":1152,"high":553,"low":1142,"close":1027,"change":404,"percent_change":781,"volume":549,"transactions":9,"vwap":1027},"2025-12-01",3.41,{"date":1154,"open":1126,"high":1126,"low":1004,"close":1004,"change":480,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1004},"2025-11-28",-2.68,600,{"date":1158,"open":959,"high":1159,"low":959,"close":1027,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1027},"2025-11-26",3.37,0.31,10.16,21500,{"date":1164,"open":1041,"high":994,"low":1107,"close":1068,"change":214,"percent_change":214,"volume":1165,"transactions":9,"vwap":1068},"2025-11-25",2200,{"date":1167,"open":994,"high":272,"low":959,"close":1068,"change":163,"percent_change":208,"volume":590,"transactions":9,"vwap":1068},"2025-11-24",{"date":1169,"open":958,"high":1051,"low":958,"close":958,"change":288,"percent_change":428,"volume":1170,"transactions":9,"vwap":958},"2025-11-21",2400,{"date":1172,"open":1068,"high":1068,"low":1068,"close":1068,"change":221,"percent_change":1173,"volume":1156,"transactions":9,"vwap":1068},"2025-11-20",0.99,{"date":1175,"open":1130,"high":1130,"low":950,"close":1107,"change":568,"percent_change":1176,"volume":716,"transactions":9,"vwap":1107},"2025-11-19",-4.13,{"date":1178,"open":272,"high":272,"low":984,"close":994,"change":814,"percent_change":1179,"volume":788,"transactions":9,"vwap":994},"2025-11-18",1.94,{"date":1181,"open":1051,"high":1051,"low":984,"close":984,"change":240,"percent_change":1182,"volume":1170,"transactions":9,"vwap":984},"2025-11-17",0.32,{"date":1184,"open":804,"high":988,"low":812,"close":1028,"change":137,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1028},"2025-11-14",0.65,29700,{"date":1188,"open":1041,"high":1057,"low":28,"close":1046,"change":118,"percent_change":1189,"volume":1084,"transactions":9,"vwap":1046},"2025-11-13",-0.33,{"date":1191,"open":1043,"high":999,"low":1046,"close":1041,"change":317,"percent_change":1192,"volume":749,"transactions":9,"vwap":1041},"2025-11-12",-0.97,{"date":1194,"open":984,"high":958,"low":950,"close":958,"change":334,"percent_change":723,"volume":844,"transactions":9,"vwap":958},"2025-11-11",{"date":1196,"open":1051,"high":1051,"low":1107,"close":1107,"change":953,"percent_change":1197,"volume":502,"transactions":9,"vwap":1107},"2025-11-10",-5.03,{"date":1199,"open":984,"high":272,"low":28,"close":1009,"change":1200,"percent_change":1201,"volume":635,"transactions":9,"vwap":1009},"2025-11-07",0.14,4.61,{"date":1203,"open":1130,"high":1130,"low":1107,"close":1042,"change":480,"percent_change":1204,"volume":682,"transactions":9,"vwap":1042},"2025-11-06",-2.88,{"date":1206,"open":994,"high":272,"low":1130,"close":1130,"change":129,"percent_change":1207,"volume":502,"transactions":9,"vwap":1130},"2025-11-05",-0.63,{"date":1209,"open":1210,"high":1021,"low":994,"close":994,"change":366,"percent_change":1211,"volume":926,"transactions":9,"vwap":994},"2025-11-04",3.3,-3.67,{"date":1213,"open":1210,"high":1152,"low":1051,"close":1004,"change":129,"percent_change":1000,"volume":1214,"transactions":9,"vwap":1004},"2025-11-03",7100,{"date":1216,"open":1117,"high":1152,"low":999,"close":1101,"change":568,"percent_change":1217,"volume":849,"transactions":9,"vwap":1101},"2025-10-31",-3.8,{"date":1219,"open":993,"high":1220,"low":993,"close":1220,"change":1078,"percent_change":1221,"volume":564,"transactions":9,"vwap":1220},"2025-10-30",3.42,6.54,{"date":1223,"open":1106,"high":1106,"low":995,"close":995,"change":231,"percent_change":668,"volume":1224,"transactions":9,"vwap":995},"2025-10-29",20900,{"date":1226,"open":999,"high":1026,"low":999,"close":1101,"change":334,"percent_change":734,"volume":585,"transactions":9,"vwap":1101},"2025-10-28",{"date":1228,"open":995,"high":1220,"low":272,"close":995,"change":108,"percent_change":1229,"volume":1230,"transactions":9,"vwap":995},"2025-10-27",-1.83,28000,{"date":1232,"open":958,"high":1026,"low":958,"close":1004,"change":137,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1004},"2025-10-24",0.62,8100,{"date":1236,"open":200,"high":1027,"low":981,"close":999,"change":568,"percent_change":1237,"volume":1238,"transactions":9,"vwap":999},"2025-10-23",-3.85,20300,{"date":1240,"open":1101,"high":1241,"low":1242,"close":1014,"change":968,"percent_change":1027,"volume":1243,"transactions":9,"vwap":1014},"2025-10-22",3.39,3.26,11400,{"date":1245,"open":1117,"high":1035,"low":1004,"close":1004,"change":953,"percent_change":1246,"volume":849,"transactions":9,"vwap":1004},"2025-10-21",-4.66,{"date":1248,"open":1126,"high":1249,"low":994,"close":1250,"change":366,"percent_change":533,"volume":1251,"transactions":9,"vwap":1250},"2025-10-20",3.54,3.43,28800,{"date":1253,"open":1117,"high":1254,"low":272,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2025-10-17",3.55,0.27,8.23,7700,{"date":1259,"open":1142,"high":1260,"low":999,"close":200,"change":532,"percent_change":1261,"volume":1262,"transactions":9,"vwap":200},"2025-10-16",3.58,-2.09,13500,{"date":1264,"open":1265,"high":1266,"low":1018,"close":1018,"change":214,"percent_change":214,"volume":1267,"transactions":9,"vwap":1018},"2025-10-15",3.49,3.73,14400,{"date":1269,"open":1152,"high":1035,"low":1210,"close":1018,"change":108,"percent_change":1270,"volume":985,"transactions":9,"vwap":1018},"2025-10-14",-1.76,{"date":1272,"open":1014,"high":1054,"low":999,"close":1152,"change":374,"percent_change":542,"volume":1273,"transactions":9,"vwap":1152},"2025-10-13",11500,{"date":1275,"open":1220,"high":25,"low":999,"close":1142,"change":1276,"percent_change":1277,"volume":585,"transactions":9,"vwap":1142},"2025-10-10",-0.15,-4.3,{"date":1279,"open":1242,"high":1265,"low":1003,"close":1265,"change":1200,"percent_change":1280,"volume":859,"transactions":9,"vwap":1265},"2025-10-09",4.18,{"date":1282,"open":1254,"high":1283,"low":1106,"close":1018,"change":1096,"percent_change":1284,"volume":546,"transactions":9,"vwap":1018},"2025-10-08",3.57,-5.63,{"date":1286,"open":1220,"high":1287,"low":995,"close":1254,"change":960,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1254},"2025-10-07",3.66,6.93,37200,{"date":1291,"open":1210,"high":1126,"low":1004,"close":1026,"change":701,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1026},"2025-10-06",3.75,15300,{"date":1295,"open":272,"high":1296,"low":1130,"close":272,"change":214,"percent_change":214,"volume":1297,"transactions":9,"vwap":272},"2025-10-03",3.51,20500,{"date":1299,"open":1106,"high":1035,"low":272,"close":272,"change":506,"percent_change":1300,"volume":1301,"transactions":9,"vwap":272},"2025-10-02",-3.32,75700,{"date":1303,"open":1249,"high":1249,"low":995,"close":1106,"change":740,"percent_change":1304,"volume":735,"transactions":9,"vwap":1106},"2025-10-01",-4.89,{"date":1306,"open":1254,"high":1283,"low":200,"close":1005,"change":1138,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1005},"2025-09-30",-3.87,27800,{"date":1310,"open":1311,"high":1312,"low":553,"close":1313,"change":317,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-09-29",3.72,3.78,3.62,-0.82,31800,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":240,"percent_change":1255,"volume":1006,"transactions":9,"vwap":1320},"2025-09-26",3.9,3.59,3.65,{"date":1322,"open":1323,"high":1318,"low":1324,"close":1325,"change":506,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-09-25",3.81,3.61,3.64,-2.93,17600,{"date":1329,"open":1330,"high":1330,"low":1311,"close":1292,"change":938,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1292},"2025-09-24",4.01,-4.58,10600,{"date":1334,"open":1292,"high":1069,"low":1292,"close":1335,"change":334,"percent_change":544,"volume":1336,"transactions":9,"vwap":1335},"2025-09-23",3.93,31100,{"date":1338,"open":1339,"high":1340,"low":1292,"close":1341,"change":776,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-09-22",4.08,4.25,3.85,-4.7,63100,{"date":1345,"open":969,"high":35,"low":969,"close":1346,"change":920,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-09-19",4.04,5.21,1416400,{"date":1350,"open":1351,"high":1339,"low":1027,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-09-18",3.6,3.84,0.93,31.96,2357800,{"date":1357,"open":1028,"high":984,"low":792,"close":792,"change":137,"percent_change":1358,"volume":719,"transactions":9,"vwap":792},"2025-09-17",0.69,{"date":1360,"open":475,"high":1028,"low":475,"close":873,"change":221,"percent_change":95,"volume":1361,"transactions":9,"vwap":873},"2025-09-16",3000,{"date":1363,"open":813,"high":813,"low":813,"close":813,"change":137,"percent_change":883,"volume":1364,"transactions":9,"vwap":813},"2025-09-15",500,{"date":1366,"open":1041,"high":1028,"low":757,"close":757,"change":1022,"percent_change":1367,"volume":1368,"transactions":9,"vwap":757},"2025-09-12",-6.89,1800,{"date":1370,"open":791,"high":1028,"low":873,"close":1068,"change":1200,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1068},"2025-09-11",4.81,23500,{"date":1374,"open":1068,"high":1068,"low":812,"close":792,"change":480,"percent_change":1375,"volume":794,"transactions":9,"vwap":792},"2025-09-10",-3,{"date":1377,"open":28,"high":28,"low":28,"close":28,"change":214,"percent_change":214,"volume":1378,"transactions":9,"vwap":28},"2025-09-09",1100,{"date":1380,"open":1028,"high":1028,"low":28,"close":28,"change":480,"percent_change":1143,"volume":719,"transactions":9,"vwap":28},"2025-09-08",{"date":1382,"open":1028,"high":958,"low":1042,"close":984,"change":240,"percent_change":1182,"volume":609,"transactions":9,"vwap":984},"2025-09-05",{"date":1384,"open":1068,"high":1028,"low":1068,"close":1028,"change":288,"percent_change":433,"volume":1385,"transactions":9,"vwap":1028},"2025-09-04",1200,{"date":1387,"open":1046,"high":1046,"low":959,"close":959,"change":279,"percent_change":1388,"volume":973,"transactions":9,"vwap":959},"2025-09-03",-1.3,{"date":1390,"open":1051,"high":1051,"low":1041,"close":1041,"change":814,"percent_change":497,"volume":716,"transactions":9,"vwap":1041},"2025-09-02",{"date":1392,"open":984,"high":984,"low":950,"close":950,"change":240,"percent_change":1036,"volume":482,"transactions":9,"vwap":950},"2025-08-29",{"date":1394,"open":773,"high":958,"low":773,"close":28,"change":1395,"percent_change":1396,"volume":1165,"transactions":9,"vwap":28},"2025-08-28",-0.22,-6.83,{"date":1398,"open":1101,"high":1210,"low":1112,"close":993,"change":108,"percent_change":1229,"volume":1399,"transactions":9,"vwap":993},"2025-08-27",3400,{"date":1401,"open":1041,"high":553,"low":1068,"close":200,"change":1402,"percent_change":1403,"volume":1214,"transactions":9,"vwap":200},"2025-08-26",0.38,13.1,{"date":1405,"open":792,"high":28,"low":843,"close":843,"change":710,"percent_change":1406,"volume":1257,"transactions":9,"vwap":843},"2025-08-25",-3.33,{"date":1408,"open":723,"high":28,"low":747,"close":28,"change":1409,"percent_change":1410,"volume":1230,"transactions":9,"vwap":28},"2025-08-22",0.45,17.65,{"date":1412,"open":886,"high":886,"low":747,"close":747,"change":118,"percent_change":1413,"volume":870,"transactions":9,"vwap":747},"2025-08-21",-0.39,{"date":1415,"open":673,"high":761,"low":673,"close":746,"change":240,"percent_change":1113,"volume":33,"transactions":9,"vwap":746},"2025-08-20",{"date":1417,"open":775,"high":775,"low":673,"close":747,"change":776,"percent_change":1418,"volume":499,"transactions":9,"vwap":747},"2025-08-19",-6.93,{"date":1420,"open":881,"high":728,"low":775,"close":775,"change":506,"percent_change":1421,"volume":1422,"transactions":9,"vwap":775},"2025-08-18",-3.86,4300,{"date":1424,"open":475,"high":799,"low":1425,"close":799,"change":108,"percent_change":1426,"volume":1427,"transactions":9,"vwap":799},"2025-08-15",2.76,-2.06,5800,{"date":1429,"open":1430,"high":1430,"low":792,"close":792,"change":1138,"percent_change":1431,"volume":486,"transactions":9,"vwap":792},"2025-08-14",2.97,-4.59,{"date":1433,"open":1010,"high":1112,"low":1068,"close":1068,"change":137,"percent_change":1434,"volume":502,"transactions":9,"vwap":1068},"2025-08-13",0.66,{"date":1436,"open":807,"high":1057,"low":807,"close":959,"change":968,"percent_change":1437,"volume":794,"transactions":9,"vwap":959},"2025-08-12",3.77,{"date":1439,"open":1107,"high":1107,"low":799,"close":803,"change":814,"percent_change":542,"volume":1422,"transactions":9,"vwap":803},"2025-08-11",{"date":1441,"open":813,"high":813,"low":813,"close":813,"change":214,"percent_change":214,"volume":1378,"transactions":9,"vwap":813},"2025-08-08",{"date":1443,"open":1430,"high":1430,"low":813,"close":813,"change":317,"percent_change":1444,"volume":1170,"transactions":9,"vwap":813},"2025-08-07",-1.04,{"date":1446,"open":792,"high":949,"low":873,"close":873,"change":221,"percent_change":95,"volume":476,"transactions":9,"vwap":873},"2025-08-06",{"date":1448,"open":813,"high":813,"low":813,"close":813,"change":214,"percent_change":214,"volume":33,"transactions":9,"vwap":813},"2025-08-05",{"date":1450,"open":880,"high":1106,"low":799,"close":813,"change":404,"percent_change":999,"volume":1451,"transactions":9,"vwap":813},"2025-08-04",21100,{"date":1453,"open":28,"high":28,"low":775,"close":761,"change":1454,"percent_change":1455,"volume":1267,"transactions":9,"vwap":761},"2025-08-01",-0.35,-11.22,{"date":1457,"open":1107,"high":1057,"low":1107,"close":1057,"change":404,"percent_change":1430,"volume":1385,"transactions":9,"vwap":1057},"2025-07-31",{"date":1459,"open":984,"high":958,"low":1107,"close":959,"change":137,"percent_change":1434,"volume":893,"transactions":9,"vwap":959},"2025-07-30",{"date":1461,"open":950,"high":950,"low":950,"close":950,"change":214,"percent_change":214,"volume":1462,"transactions":9,"vwap":950},"2025-07-29",400,{"date":1464,"open":950,"high":950,"low":950,"close":950,"change":532,"percent_change":1465,"volume":1462,"transactions":9,"vwap":950},"2025-07-28",-2.27,{"date":1467,"open":959,"high":1028,"low":1107,"close":1028,"change":288,"percent_change":433,"volume":970,"transactions":9,"vwap":1028},"2025-07-25",{"date":1469,"open":994,"high":994,"low":949,"close":959,"change":953,"percent_change":1470,"volume":788,"transactions":9,"vwap":959},"2025-07-24",-5.02,{"date":1472,"open":993,"high":993,"low":958,"close":1112,"change":568,"percent_change":1473,"volume":1368,"transactions":9,"vwap":1112},"2025-07-23",-3.92,{"date":1475,"open":1101,"high":1026,"low":1009,"close":1026,"change":279,"percent_change":1476,"volume":1165,"transactions":9,"vwap":1026},"2025-07-22",-1.19,{"date":1478,"open":1004,"high":1027,"low":272,"close":1027,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1027},"2025-07-21",0.17,5.33,3200,{"date":1483,"open":1003,"high":1265,"low":1068,"close":1112,"change":240,"percent_change":1160,"volume":784,"transactions":9,"vwap":1112},"2025-07-18",{"date":1485,"open":993,"high":1026,"low":1009,"close":1009,"change":374,"percent_change":685,"volume":1073,"transactions":9,"vwap":1009},"2025-07-17",{"date":1487,"open":984,"high":1026,"low":984,"close":1043,"change":137,"percent_change":1185,"volume":1165,"transactions":9,"vwap":1043},"2025-07-16",{"date":1489,"open":984,"high":984,"low":984,"close":984,"change":404,"percent_change":28,"volume":870,"transactions":9,"vwap":984},"2025-07-15",{"date":1491,"open":984,"high":1130,"low":28,"close":28,"change":1189,"percent_change":1492,"volume":844,"transactions":9,"vwap":28},"2025-07-14",-9.91,{"date":1494,"open":1021,"high":1021,"low":1021,"close":1021,"change":953,"percent_change":1331,"volume":794,"transactions":9,"vwap":1021},"2025-07-11",{"date":1496,"open":1112,"high":1265,"low":1009,"close":1265,"change":404,"percent_change":723,"volume":1497,"transactions":9,"vwap":1265},"2025-07-10",4800,{"date":1499,"open":1117,"high":1117,"low":1117,"close":1117,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1117},"2025-07-09",{"date":1501,"open":1005,"high":1320,"low":1051,"close":1117,"change":288,"percent_change":1502,"volume":559,"transactions":9,"vwap":1117},"2025-07-08",1.49,{"date":1504,"open":807,"high":1018,"low":807,"close":1018,"change":1036,"percent_change":1505,"volume":669,"transactions":9,"vwap":1018},"2025-07-07",10.93,{"date":1507,"open":950,"high":272,"low":843,"close":1107,"change":1189,"percent_change":1508,"volume":763,"transactions":9,"vwap":1107},"2025-07-03",-9.85,{"date":1510,"open":1018,"high":1018,"low":1018,"close":1018,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1018},"2025-07-02",{"date":1512,"open":1152,"high":1005,"low":1018,"close":1018,"change":532,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1018},"2025-07-01",-2.05,5500,{"date":1516,"open":1437,"high":1437,"low":1026,"close":1220,"change":1454,"percent_change":1517,"volume":1257,"transactions":9,"vwap":1220},"2025-06-30",-9.28,{"date":1519,"open":934,"high":1437,"low":934,"close":1437,"change":18,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1437},"2025-06-27",28.67,20700,{"date":1523,"open":1425,"high":791,"low":653,"close":782,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":782},"2025-06-26",0.4,15.81,15800,{"date":1528,"open":638,"high":638,"low":638,"close":638,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":638},"2025-06-25",{"date":1530,"open":673,"high":739,"low":654,"close":638,"change":288,"percent_change":1531,"volume":1427,"transactions":9,"vwap":638},"2025-06-24",2.02,{"date":1533,"open":753,"high":1430,"low":222,"close":222,"change":1276,"percent_change":1534,"volume":1535,"transactions":9,"vwap":222},"2025-06-23",-5.7,11700,{"date":1537,"open":881,"high":881,"low":896,"close":896,"change":953,"percent_change":1538,"volume":675,"transactions":9,"vwap":896},"2025-06-20",-5.73,{"date":1540,"open":28,"high":28,"low":881,"close":881,"change":214,"percent_change":214,"volume":1361,"transactions":9,"vwap":881},"2025-06-18",{"date":1542,"open":950,"high":950,"low":881,"close":881,"change":214,"percent_change":214,"volume":716,"transactions":9,"vwap":881},"2025-06-17",{"date":1544,"open":782,"high":782,"low":881,"close":881,"change":317,"percent_change":1545,"volume":669,"transactions":9,"vwap":881},"2025-06-16",-1.06,{"date":1547,"open":28,"high":28,"low":812,"close":812,"change":1395,"percent_change":1548,"volume":523,"transactions":9,"vwap":812},"2025-06-13",-7.24,{"date":1550,"open":782,"high":958,"low":881,"close":1042,"change":374,"percent_change":578,"volume":763,"transactions":9,"vwap":1042},"2025-06-12",{"date":1552,"open":880,"high":1057,"low":782,"close":1430,"change":214,"percent_change":214,"volume":675,"transactions":9,"vwap":1430},"2025-06-11",{"date":1554,"open":880,"high":1430,"low":475,"close":1430,"change":288,"percent_change":421,"volume":669,"transactions":9,"vwap":1430},"2025-06-10",{"date":1556,"open":28,"high":28,"low":831,"close":803,"change":532,"percent_change":1557,"volume":502,"transactions":9,"vwap":803},"2025-06-09",-2.34,{"date":1559,"open":28,"high":1068,"low":761,"close":804,"change":1560,"percent_change":1561,"volume":1061,"transactions":9,"vwap":804},"2025-06-06",0.37,14.12,{"date":1563,"open":761,"high":1068,"low":774,"close":774,"change":279,"percent_change":904,"volume":1564,"transactions":9,"vwap":774},"2025-06-05",17500,{"date":1566,"open":709,"high":728,"low":709,"close":831,"change":351,"percent_change":1567,"volume":1361,"transactions":9,"vwap":831},"2025-06-04",5.14,{"date":1569,"open":699,"high":709,"low":672,"close":638,"change":814,"percent_change":634,"volume":1570,"transactions":9,"vwap":638},"2025-06-03",20100,{"date":1572,"open":654,"high":673,"low":578,"close":654,"change":129,"percent_change":1573,"volume":926,"transactions":9,"vwap":654},"2025-06-02",-0.8,{"date":1575,"open":638,"high":767,"low":654,"close":734,"change":214,"percent_change":214,"volume":1576,"transactions":9,"vwap":734},"2025-05-30",7000,{"date":1578,"open":896,"high":761,"low":734,"close":734,"change":108,"percent_change":1579,"volume":898,"transactions":9,"vwap":734},"2025-05-29",-2.35,{"date":1581,"open":673,"high":747,"low":673,"close":747,"change":214,"percent_change":214,"volume":669,"transactions":9,"vwap":747},"2025-05-28",{"date":1583,"open":818,"high":818,"low":747,"close":747,"change":163,"percent_change":1584,"volume":794,"transactions":9,"vwap":747},"2025-05-27",-1.92,{"date":1586,"open":573,"high":722,"low":573,"close":847,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":847},"2025-05-23",0.28,12.07,9600,{"date":1591,"open":388,"high":222,"low":388,"close":624,"change":317,"percent_change":1592,"volume":693,"transactions":9,"vwap":624},"2025-05-22",-1.28,{"date":1594,"open":625,"high":222,"low":648,"close":648,"change":231,"percent_change":1595,"volume":1596,"transactions":9,"vwap":648},"2025-05-21",-3.29,6600,{"date":1598,"open":654,"high":654,"low":648,"close":634,"change":163,"percent_change":1599,"volume":590,"transactions":9,"vwap":634},"2025-05-20",-2.02,{"date":1601,"open":654,"high":222,"low":643,"close":222,"change":214,"percent_change":214,"volume":1273,"transactions":9,"vwap":222},"2025-05-19",{"date":1603,"open":621,"high":774,"low":621,"close":222,"change":334,"percent_change":1021,"volume":546,"transactions":9,"vwap":222},"2025-05-16",{"date":1605,"open":672,"high":672,"low":69,"close":69,"change":163,"percent_change":1606,"volume":712,"transactions":9,"vwap":69},"2025-05-15",-2.04,{"date":1608,"open":654,"high":734,"low":634,"close":672,"change":532,"percent_change":191,"volume":763,"transactions":9,"vwap":672},"2025-05-14",{"date":1610,"open":621,"high":761,"low":621,"close":700,"change":366,"percent_change":1611,"volume":749,"transactions":9,"vwap":700},"2025-05-13",-4.55,{"date":1613,"open":638,"high":781,"low":654,"close":753,"change":404,"percent_change":1054,"volume":809,"transactions":9,"vwap":753},"2025-05-12",{"date":1615,"open":700,"high":747,"low":673,"close":747,"change":288,"percent_change":496,"volume":1616,"transactions":9,"vwap":747},"2025-05-09",3100,{"date":1618,"open":734,"high":767,"low":734,"close":673,"change":214,"percent_change":214,"volume":502,"transactions":9,"vwap":673},"2025-05-08",{"date":1620,"open":734,"high":673,"low":597,"close":673,"change":214,"percent_change":214,"volume":1621,"transactions":9,"vwap":673},"2025-05-07",11900,{"date":1623,"open":847,"high":782,"low":673,"close":673,"change":1624,"percent_change":1625,"volume":809,"transactions":9,"vwap":673},"2025-05-06",-0.47,-15.82,{"date":1627,"open":813,"high":1430,"low":813,"close":1430,"change":1036,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1430},"2025-05-05",12.5,6000,{"date":1631,"open":886,"high":880,"low":753,"close":753,"change":1632,"percent_change":1633,"volume":590,"transactions":9,"vwap":753},"2025-05-02",-0.34,-11.41,{"date":1635,"open":880,"high":1042,"low":812,"close":807,"change":1587,"percent_change":1636,"volume":922,"transactions":9,"vwap":807},"2025-05-01",10.37,{"date":1638,"open":768,"high":768,"low":768,"close":768,"change":108,"percent_change":1639,"volume":1368,"transactions":9,"vwap":768},"2025-04-30",-2.17,{"date":1641,"open":705,"high":1425,"low":705,"close":1425,"change":240,"percent_change":1642,"volume":579,"transactions":9,"vwap":1425},"2025-04-29",0.36,{"date":1644,"open":775,"high":475,"low":768,"close":781,"change":118,"percent_change":1645,"volume":1646,"transactions":9,"vwap":781},"2025-04-28",-0.36,9800,{"date":1648,"open":734,"high":761,"low":734,"close":1425,"change":1113,"percent_change":1649,"volume":693,"transactions":9,"vwap":1425},"2025-04-25",16.46,{"date":1651,"open":69,"high":69,"low":621,"close":621,"change":317,"percent_change":1011,"volume":1652,"transactions":9,"vwap":621},"2025-04-24",300,{"date":1654,"open":612,"high":734,"low":612,"close":69,"change":710,"percent_change":1655,"volume":1144,"transactions":9,"vwap":69},"2025-04-23",-4,{"date":1657,"open":625,"high":700,"low":625,"close":673,"change":1479,"percent_change":1658,"volume":914,"transactions":9,"vwap":673},"2025-04-22",7.3,{"date":39,"open":647,"high":647,"low":685,"close":612,"change":568,"percent_change":954,"volume":970,"transactions":9,"vwap":612},{"status":1661,"indices":1662,"watchlist":1703,"sectors":1722,"benchmarks":1768},"success",[1663,1671,1677,1683,1689,1696],{"symbol":1664,"name":1665,"price":1666,"change":1667,"pct_change":1668,"is_up":1669,"sparkline":1670,"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":1672,"name":1673,"price":1674,"change":1675,"pct_change":32,"is_up":1669,"sparkline":1676,"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":1678,"name":1679,"price":1680,"change":1681,"pct_change":514,"is_up":1669,"sparkline":1682,"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":1684,"name":1685,"price":1686,"change":1687,"pct_change":207,"is_up":1669,"sparkline":1688,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1690,"name":1691,"price":1692,"change":1693,"pct_change":1694,"is_up":1669,"sparkline":1695,"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":1697,"name":1698,"price":1699,"change":1700,"pct_change":1701,"is_up":14,"sparkline":1702,"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",[1704,1709,1715],{"symbol":1705,"name":1706,"price":1707,"change":984,"pct_change":308,"is_up":1669,"sparkline":1708,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1710,"name":1711,"price":1712,"change":1159,"pct_change":1713,"is_up":1669,"sparkline":1714,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":1716,"name":1717,"price":1718,"change":1719,"pct_change":1720,"is_up":1669,"sparkline":1721,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1723,1727,1731,1735,1739,1744,1748,1752,1756,1760,1764],{"name":1724,"etf":1725,"change":563,"price":1726,"is_up":1669},"Technology","XLK",199.81,{"name":1728,"etf":1729,"change":814,"price":1730,"is_up":1669},"Financials","XLF",53.49,{"name":1732,"etf":1733,"change":118,"price":1734,"is_up":14},"Healthcare","XLV",166.18,{"name":1736,"etf":1737,"change":115,"price":1738,"is_up":1669},"Consumer Cycl","XLY",110.04,{"name":1740,"etf":1741,"change":1742,"price":1743,"is_up":1669},"Consumer Staples","XLP",0.25,80.53,{"name":1745,"etf":1746,"change":1524,"price":1747,"is_up":1669},"Energy","XLE",62.95,{"name":1749,"etf":1750,"change":241,"price":1751,"is_up":1669},"Industrials","XLI",169.95,{"name":1753,"etf":1754,"change":1434,"price":1755,"is_up":1669},"Materials","XLB",48.86,{"name":1757,"etf":1758,"change":1182,"price":1759,"is_up":1669},"Real Estate","XLRE",40.81,{"name":1761,"etf":1762,"change":1402,"price":1763,"is_up":1669},"Utilities","XLU",39.83,{"name":1765,"etf":1766,"change":877,"price":1767,"is_up":1669},"Comm Services","XLC",110.32,[1769,1774,1778,1782],{"ticker":1770,"name":1771,"price":1772,"change":1773,"is_up":1669},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1775,"name":1776,"price":1777,"change":1713,"is_up":1669},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1779,"name":1780,"price":1781,"change":514,"is_up":1669},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1783,"name":1784,"price":1785,"change":1694,"is_up":1669},"IWM","iShares Russell 2000",281.52]