[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SJB":3,"homepage-market-summary":30,"stock-historical-SJB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SJB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Short High Yield","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1624,0.488596,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.45,15.44,15.49,15.425,15.415,0.035,0.23,85697.686368,15.71,15.05,237299.78357016668,60.6,3910,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},16.16,222155,81086745.459682,-3.98,"2025-04-25",[183,186,196,205,214,222,231,238,246,257,266,276,282,289,295,303,311,320,327,334,342,349,355,362,369,376,383,390,398,405,411,417,423,429,434,441,448,455,461,469,475,482,489,495,503,508,515,521,529,535,540,545,550,556,563,569,574,580,586,594,601,606,615,618,621,625,628,631,634,637,640,643,646,649,654,658,661,665,668,671,674,677,683,687,691,694,697,700,703,706,709,712,715,718,721,724,727,731,736,739,742,745,748,751,754,757,760,763,766,769,772,775,778,781,784,787,790,793,796,799,802,805,808,811,814,817,820,824,827,831,835,839,846,853,857,864,868,874,878,882,886,890,894,898,901,904,907,910,913,916,919,922,925,928,931,934,937,940,943,946,949,952,955,958,961,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1032,1035,1038,1040,1043,1046,1049,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1133,1136,1139,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1253,1256,1259,1262,1265,1268,1271,1273,1276,1279,1282,1286,1289,1292,1295,1298,1301,1304,1307,1310,1313,1316,1319,1323,1326,1329,1332,1335,1338,1341,1344,1346,1349,1352,1355,1358,1361,1364,1367,1371,1374,1377,1380,1383,1386,1389,1392,1395,1398,1402,1407,1410,1413,1416,1419,1422,1426,1429,1432,1435,1438,1440,1443,1447,1453,1458,1463,1466,1471,1476,1481,1484,1488,1491,1494,1497,1501,1504,1507,1511,1515,1518,1521,1527,1534,1539,1544,1547,1550,1553,1556,1559,1562,1567,1571,1573,1577,1581,1583,1587,1591,1595,1600,1603],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},257,15.4575,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",15.43,15.445,15.41,-0.06,-0.39,235715.358531,461,15.4327,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":191,"volume":202,"transactions":203,"vwap":204},"2026-10-05",15.51,15.5176,15.475,-0.01,128520.451964,425,15.4945,{"date":206,"open":17,"high":198,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",15.42,15.485,-0.005,-0.03,192420.799217,535,15.4797,{"date":215,"open":198,"high":216,"low":200,"close":19,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",15.585,0.01,0.06,245048.588662,431,15.5118,{"date":223,"open":17,"high":224,"low":190,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",15.495,15.48,0.025,0.16,153339.628752,460,15.4537,{"date":232,"open":188,"high":233,"low":188,"close":234,"change":226,"percent_change":227,"volume":235,"transactions":236,"vwap":237},"2026-09-29",15.5,15.455,171749.15505,389,15.4681,{"date":239,"open":240,"high":17,"low":240,"close":188,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",15.4,0.08,0.52,292985.490077,785,15.4309,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",15.345,15.3901,15.3432,15.35,0.005,0.03,284094.258106,681,15.3687,{"date":258,"open":259,"high":251,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",15.31,15.29,0.05,0.33,250767.725745,964,15.3316,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",15.19,15.3,15.295,-0.015,-0.1,574059.657265,445,15.2932,{"date":277,"open":259,"high":278,"low":260,"close":259,"change":217,"percent_change":72,"volume":279,"transactions":280,"vwap":281},"2026-09-22",15.3292,96147.916698,274,15.3092,{"date":283,"open":260,"high":284,"low":260,"close":269,"change":145,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",15.315,-0.13,154046.741815,468,15.3014,{"date":290,"open":291,"high":251,"low":291,"close":291,"change":226,"percent_change":227,"volume":292,"transactions":293,"vwap":294},"2026-09-18",15.32,205150.496288,805,15.3359,{"date":296,"open":270,"high":269,"low":297,"close":270,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",15.25,-0.045,-0.29,103935.80772,289,15.2948,{"date":304,"open":291,"high":305,"low":260,"close":306,"change":201,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",15.37,15.34,-0.07,269878.374443,695,15.3294,{"date":312,"open":313,"high":314,"low":259,"close":251,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",15.335,15.3799,0.04,0.26,146174.82036,338,15.342,{"date":321,"open":322,"high":251,"low":323,"close":259,"change":201,"percent_change":307,"volume":324,"transactions":325,"vwap":326},"2026-09-14",15.325,15.3035,171784.068294,417,15.3256,{"date":328,"open":329,"high":291,"low":330,"close":291,"change":217,"percent_change":72,"volume":331,"transactions":332,"vwap":333},"2026-09-11",15.27,15.23,173861.090819,415,15.285,{"date":335,"open":336,"high":291,"low":336,"close":259,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",15.26,0.09,0.59,220496.6098,377,15.2796,{"date":343,"open":344,"high":330,"low":345,"close":344,"change":217,"percent_change":72,"volume":346,"transactions":347,"vwap":348},"2026-09-09",15.22,15.21,163972.723687,466,15.2213,{"date":350,"open":351,"high":345,"low":351,"close":345,"change":217,"percent_change":72,"volume":352,"transactions":353,"vwap":354},"2026-09-08",15.17,61238.290559,239,15.1947,{"date":356,"open":357,"high":358,"low":351,"close":358,"change":217,"percent_change":72,"volume":359,"transactions":360,"vwap":361},"2026-09-04",15.175,15.2,169681.214234,517,15.1895,{"date":363,"open":364,"high":268,"low":365,"close":268,"change":252,"percent_change":253,"volume":366,"transactions":367,"vwap":368},"2026-09-03",15.1617,15.1599,123779.143661,191,15.1697,{"date":370,"open":358,"high":358,"low":371,"close":372,"change":209,"percent_change":210,"volume":373,"transactions":374,"vwap":375},"2026-09-02",15.1638,15.185,20893.614989,211,15.1845,{"date":377,"open":378,"high":358,"low":379,"close":268,"change":315,"percent_change":316,"volume":380,"transactions":381,"vwap":382},"2026-09-01",15.18,15.16,99384.547198,419,15.1801,{"date":384,"open":379,"high":378,"low":385,"close":386,"change":201,"percent_change":307,"volume":387,"transactions":388,"vwap":389},"2026-08-31",15.14,15.15,138441.820071,318,15.1669,{"date":391,"open":392,"high":351,"low":393,"close":379,"change":253,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",15.11,15.0901,0.2,150689.706189,406,15.1544,{"date":399,"open":392,"high":385,"low":400,"close":401,"change":217,"percent_change":72,"volume":402,"transactions":403,"vwap":404},"2026-08-27",15.1,15.13,15988.226765,116,15.1236,{"date":406,"open":392,"high":407,"low":392,"close":408,"change":217,"percent_change":72,"volume":409,"transactions":403,"vwap":410},"2026-08-26",15.1299,15.12,20018.869429,15.1194,{"date":412,"open":401,"high":385,"low":400,"close":392,"change":210,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",-0.2,181821.064826,315,15.1191,{"date":418,"open":419,"high":419,"low":385,"close":385,"change":145,"percent_change":285,"volume":420,"transactions":421,"vwap":422},"2026-08-24",15.165,50382.912654,130,15.1513,{"date":424,"open":379,"high":351,"low":425,"close":379,"change":145,"percent_change":285,"volume":426,"transactions":427,"vwap":428},"2026-08-21",15.1523,112323.3774,324,15.1619,{"date":430,"open":379,"high":378,"low":379,"close":378,"change":261,"percent_change":262,"volume":431,"transactions":432,"vwap":433},"2026-08-20",230315.819426,471,15.1682,{"date":435,"open":386,"high":386,"low":401,"close":401,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",-0.035,-0.23,204955.173426,645,15.1414,{"date":442,"open":419,"high":372,"low":379,"close":419,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",0.015,0.1,32335.711691,146,15.1712,{"date":449,"open":408,"high":450,"low":451,"close":386,"change":253,"percent_change":394,"volume":452,"transactions":453,"vwap":454},"2026-08-17",15.155,15.115,61378.903001,293,15.1371,{"date":456,"open":408,"high":457,"low":451,"close":408,"change":217,"percent_change":72,"volume":458,"transactions":459,"vwap":460},"2026-08-14",15.135869,78479.9017,228,15.1287,{"date":462,"open":392,"high":408,"low":463,"close":392,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",15.105,-0.05,-0.33,47544.518303,143,15.1125,{"date":470,"open":471,"high":379,"low":385,"close":379,"change":201,"percent_change":307,"volume":472,"transactions":473,"vwap":474},"2026-08-12",15.1489,81264.716039,224,15.1476,{"date":476,"open":477,"high":351,"low":385,"close":351,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",15.145,0,19504.80674,102,15.1587,{"date":483,"open":450,"high":484,"low":386,"close":351,"change":226,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",15.1793,0.17,73928.555304,200,15.1633,{"date":490,"open":386,"high":365,"low":491,"close":477,"change":436,"percent_change":437,"volume":492,"transactions":493,"vwap":494},"2026-08-07",15.139,52658.645766,223,15.1463,{"date":496,"open":497,"high":378,"low":386,"close":378,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",15.1637,0.02,0.13,59693.201225,246,15.1621,{"date":504,"open":386,"high":351,"low":385,"close":379,"change":498,"percent_change":499,"volume":505,"transactions":506,"vwap":507},"2026-08-05",48725.426929,192,15.1512,{"date":509,"open":386,"high":379,"low":401,"close":385,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",-0.04,-0.26,96358.722092,301,15.1416,{"date":516,"open":345,"high":344,"low":371,"close":378,"change":517,"percent_change":116,"volume":518,"transactions":519,"vwap":520},"2026-08-03",-0.049,38113.618404,132,15.2039,{"date":522,"open":330,"high":329,"low":344,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",15.229,0.019,0.12,229049.539454,258,15.2461,{"date":530,"open":330,"high":531,"low":345,"close":345,"change":191,"percent_change":192,"volume":532,"transactions":533,"vwap":534},"2026-07-30",15.24,72845.812931,270,15.2275,{"date":536,"open":330,"high":333,"low":344,"close":329,"change":261,"percent_change":262,"volume":537,"transactions":538,"vwap":539},"2026-07-29",107290.871676,249,15.2492,{"date":541,"open":330,"high":336,"low":379,"close":344,"change":510,"percent_change":511,"volume":542,"transactions":543,"vwap":544},"2026-07-28",139014.167751,554,15.2345,{"date":546,"open":547,"high":336,"low":330,"close":336,"change":191,"percent_change":192,"volume":548,"transactions":533,"vwap":549},"2026-07-27",15.2319,106741.162592,15.2393,{"date":551,"open":336,"high":291,"low":297,"close":291,"change":218,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",0.39,135094.476673,253,15.2576,{"date":557,"open":330,"high":329,"low":558,"close":336,"change":72,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-23",15.2101,0.46,89151.912566,256,15.2455,{"date":564,"open":565,"high":345,"low":378,"close":268,"change":498,"percent_change":499,"volume":566,"transactions":567,"vwap":568},"2026-07-22",15.1805,138092.51936,364,15.1912,{"date":570,"open":379,"high":382,"low":379,"close":351,"change":252,"percent_change":253,"volume":571,"transactions":572,"vwap":573},"2026-07-21",97779.871289,197,15.1722,{"date":575,"open":576,"high":357,"low":450,"close":419,"change":252,"percent_change":253,"volume":577,"transactions":578,"vwap":579},"2026-07-20",15.158,99513.049148,275,15.1675,{"date":581,"open":385,"high":351,"low":582,"close":379,"change":217,"percent_change":72,"volume":583,"transactions":584,"vwap":585},"2026-07-17",15.135,147612.58279,278,15.1502,{"date":587,"open":588,"high":588,"low":589,"close":386,"change":590,"percent_change":72,"volume":591,"transactions":592,"vwap":593},"2026-07-16",15.1501,15.1311,0.011,122571.976683,250,15.1431,{"date":595,"open":268,"high":268,"low":596,"close":491,"change":597,"percent_change":307,"volume":598,"transactions":599,"vwap":600},"2026-07-15",15.125,-0.011,59465.842773,189,15.137,{"date":602,"open":386,"high":357,"low":386,"close":386,"change":603,"percent_change":162,"volume":604,"transactions":605,"vwap":497},"2026-07-14",-0.038,28331.159191,180,{"date":607,"open":408,"high":608,"low":408,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-13",15.195,15.188,0.048,0.32,129742.557123,309,15.1747,{"date":616,"open":401,"high":379,"low":408,"close":385,"change":253,"percent_change":394,"volume":617,"transactions":9,"vwap":385},"2026-07-10",228400,{"date":619,"open":385,"high":386,"low":392,"close":392,"change":510,"percent_change":511,"volume":620,"transactions":9,"vwap":392},"2026-07-09",17900,{"date":622,"open":623,"high":351,"low":623,"close":386,"change":498,"percent_change":499,"volume":624,"transactions":9,"vwap":386},"2026-07-08",15.09,81500,{"date":626,"open":400,"high":401,"low":26,"close":401,"change":253,"percent_change":394,"volume":627,"transactions":9,"vwap":401},"2026-07-07",80800,{"date":629,"open":408,"high":386,"low":400,"close":400,"change":210,"percent_change":413,"volume":630,"transactions":9,"vwap":400},"2026-07-06",70700,{"date":632,"open":401,"high":385,"low":408,"close":401,"change":201,"percent_change":307,"volume":633,"transactions":9,"vwap":401},"2026-07-02",73400,{"date":635,"open":385,"high":379,"low":401,"close":385,"change":478,"percent_change":478,"volume":636,"transactions":9,"vwap":385},"2026-07-01",112800,{"date":638,"open":401,"high":386,"low":401,"close":385,"change":478,"percent_change":478,"volume":639,"transactions":9,"vwap":385},"2026-06-30",156400,{"date":641,"open":379,"high":351,"low":385,"close":385,"change":210,"percent_change":413,"volume":642,"transactions":9,"vwap":385},"2026-06-29",68900,{"date":644,"open":379,"high":351,"low":386,"close":351,"change":498,"percent_change":499,"volume":645,"transactions":9,"vwap":351},"2026-06-26",130700,{"date":647,"open":392,"high":351,"low":392,"close":386,"change":201,"percent_change":307,"volume":648,"transactions":9,"vwap":386},"2026-06-25",113100,{"date":650,"open":408,"high":379,"low":408,"close":379,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":379},"2026-06-24",-0.18,-1.17,81600,{"date":655,"open":656,"high":306,"low":259,"close":306,"change":498,"percent_change":499,"volume":657,"transactions":9,"vwap":306},"2026-06-23",15.33,137300,{"date":659,"open":269,"high":656,"low":269,"close":291,"change":217,"percent_change":72,"volume":660,"transactions":9,"vwap":291},"2026-06-22",78100,{"date":662,"open":663,"high":259,"low":663,"close":259,"change":210,"percent_change":413,"volume":664,"transactions":9,"vwap":259},"2026-06-18",15.28,74700,{"date":666,"open":663,"high":251,"low":663,"close":306,"change":218,"percent_change":552,"volume":667,"transactions":9,"vwap":306},"2026-06-17",108500,{"date":669,"open":663,"high":260,"low":329,"close":663,"change":478,"percent_change":478,"volume":670,"transactions":9,"vwap":663},"2026-06-16",84900,{"date":672,"open":663,"high":260,"low":297,"close":663,"change":210,"percent_change":413,"volume":673,"transactions":9,"vwap":663},"2026-06-15",243300,{"date":675,"open":259,"high":656,"low":269,"close":259,"change":478,"percent_change":478,"volume":676,"transactions":9,"vwap":259},"2026-06-12",121400,{"date":678,"open":679,"high":679,"low":269,"close":259,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":259},"2026-06-11",15.38,-0.08,-0.52,416700,{"date":684,"open":251,"high":240,"low":251,"close":685,"change":253,"percent_change":394,"volume":686,"transactions":9,"vwap":685},"2026-06-10",15.39,114100,{"date":688,"open":689,"high":685,"low":663,"close":689,"change":145,"percent_change":285,"volume":690,"transactions":9,"vwap":689},"2026-06-09",15.36,134500,{"date":692,"open":679,"high":679,"low":656,"close":679,"change":478,"percent_change":478,"volume":693,"transactions":9,"vwap":679},"2026-06-08",300100,{"date":695,"open":291,"high":240,"low":291,"close":679,"change":241,"percent_change":242,"volume":696,"transactions":9,"vwap":679},"2026-06-05",155900,{"date":698,"open":291,"high":291,"low":260,"close":269,"change":210,"percent_change":413,"volume":699,"transactions":9,"vwap":269},"2026-06-04",431400,{"date":701,"open":291,"high":251,"low":291,"close":656,"change":253,"percent_change":394,"volume":702,"transactions":9,"vwap":656},"2026-06-03",107800,{"date":704,"open":259,"high":259,"low":260,"close":269,"change":201,"percent_change":307,"volume":705,"transactions":9,"vwap":269},"2026-06-02",73800,{"date":707,"open":663,"high":306,"low":663,"close":259,"change":498,"percent_change":499,"volume":708,"transactions":9,"vwap":259},"2026-06-01",180100,{"date":710,"open":269,"high":259,"low":663,"close":260,"change":145,"percent_change":285,"volume":711,"transactions":9,"vwap":260},"2026-05-29",331200,{"date":713,"open":656,"high":306,"low":269,"close":259,"change":478,"percent_change":478,"volume":714,"transactions":9,"vwap":259},"2026-05-28",145500,{"date":716,"open":259,"high":656,"low":269,"close":259,"change":478,"percent_change":478,"volume":717,"transactions":9,"vwap":259},"2026-05-27",124700,{"date":719,"open":251,"high":679,"low":269,"close":259,"change":191,"percent_change":192,"volume":720,"transactions":9,"vwap":259},"2026-05-26",2060700,{"date":722,"open":656,"high":679,"low":656,"close":305,"change":217,"percent_change":72,"volume":723,"transactions":9,"vwap":305},"2026-05-22",187700,{"date":725,"open":240,"high":190,"low":306,"close":689,"change":201,"percent_change":307,"volume":726,"transactions":9,"vwap":689},"2026-05-21",468400,{"date":728,"open":18,"high":17,"low":305,"close":305,"change":729,"percent_change":126,"volume":730,"transactions":9,"vwap":305},"2026-05-20",-0.09,206800,{"date":732,"open":18,"high":19,"low":18,"close":733,"change":253,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-05-19",15.46,0.19,1001900,{"date":737,"open":188,"high":17,"low":685,"close":188,"change":201,"percent_change":191,"volume":738,"transactions":9,"vwap":188},"2026-05-18",262200,{"date":740,"open":685,"high":18,"low":685,"close":18,"change":241,"percent_change":242,"volume":741,"transactions":9,"vwap":18},"2026-05-15",186200,{"date":743,"open":306,"high":689,"low":291,"close":689,"change":217,"percent_change":72,"volume":744,"transactions":9,"vwap":689},"2026-05-14",158200,{"date":746,"open":656,"high":305,"low":656,"close":251,"change":478,"percent_change":478,"volume":747,"transactions":9,"vwap":251},"2026-05-13",190800,{"date":749,"open":689,"high":679,"low":251,"close":251,"change":253,"percent_change":394,"volume":750,"transactions":9,"vwap":251},"2026-05-12",145700,{"date":752,"open":260,"high":656,"low":260,"close":291,"change":253,"percent_change":394,"volume":753,"transactions":9,"vwap":291},"2026-05-11",179600,{"date":755,"open":291,"high":291,"low":260,"close":260,"change":191,"percent_change":192,"volume":756,"transactions":9,"vwap":260},"2026-05-08",54700,{"date":758,"open":329,"high":251,"low":329,"close":251,"change":72,"percent_change":559,"volume":759,"transactions":9,"vwap":251},"2026-05-07",138500,{"date":761,"open":269,"high":269,"low":329,"close":663,"change":510,"percent_change":511,"volume":762,"transactions":9,"vwap":663},"2026-05-06",399000,{"date":764,"open":291,"high":306,"low":259,"close":291,"change":510,"percent_change":511,"volume":765,"transactions":9,"vwap":291},"2026-05-05",124300,{"date":767,"open":329,"high":679,"low":329,"close":689,"change":261,"percent_change":262,"volume":768,"transactions":9,"vwap":689},"2026-05-04",167400,{"date":770,"open":260,"high":259,"low":329,"close":259,"change":201,"percent_change":307,"volume":771,"transactions":9,"vwap":259},"2026-05-01",187500,{"date":773,"open":251,"high":251,"low":259,"close":291,"change":210,"percent_change":413,"volume":774,"transactions":9,"vwap":291},"2026-04-30",106800,{"date":776,"open":291,"high":679,"low":291,"close":251,"change":315,"percent_change":316,"volume":777,"transactions":9,"vwap":251},"2026-04-29",216000,{"date":779,"open":260,"high":291,"low":260,"close":259,"change":253,"percent_change":394,"volume":780,"transactions":9,"vwap":259},"2026-04-28",110900,{"date":782,"open":663,"high":269,"low":663,"close":663,"change":201,"percent_change":307,"volume":783,"transactions":9,"vwap":663},"2026-04-27",183200,{"date":785,"open":663,"high":291,"low":663,"close":260,"change":201,"percent_change":307,"volume":786,"transactions":9,"vwap":260},"2026-04-24",175700,{"date":788,"open":260,"high":306,"low":329,"close":269,"change":498,"percent_change":499,"volume":789,"transactions":9,"vwap":269},"2026-04-23",174900,{"date":791,"open":329,"high":269,"low":329,"close":663,"change":201,"percent_change":307,"volume":792,"transactions":9,"vwap":663},"2026-04-22",205600,{"date":794,"open":329,"high":259,"low":329,"close":260,"change":253,"percent_change":394,"volume":795,"transactions":9,"vwap":260},"2026-04-21",422400,{"date":797,"open":297,"high":663,"low":531,"close":336,"change":217,"percent_change":72,"volume":798,"transactions":9,"vwap":336},"2026-04-20",279800,{"date":800,"open":297,"high":329,"low":344,"close":297,"change":464,"percent_change":465,"volume":801,"transactions":9,"vwap":297},"2026-04-17",290600,{"date":803,"open":329,"high":291,"low":329,"close":269,"change":498,"percent_change":499,"volume":804,"transactions":9,"vwap":269},"2026-04-16",245800,{"date":806,"open":663,"high":269,"low":329,"close":663,"change":217,"percent_change":72,"volume":807,"transactions":9,"vwap":663},"2026-04-15",197100,{"date":809,"open":259,"high":259,"low":297,"close":329,"change":510,"percent_change":511,"volume":810,"transactions":9,"vwap":329},"2026-04-14",289700,{"date":812,"open":679,"high":679,"low":259,"close":259,"change":464,"percent_change":465,"volume":813,"transactions":9,"vwap":259},"2026-04-13",217100,{"date":815,"open":269,"high":305,"low":260,"close":689,"change":218,"percent_change":552,"volume":816,"transactions":9,"vwap":689},"2026-04-10",357700,{"date":818,"open":656,"high":251,"low":663,"close":269,"change":201,"percent_change":307,"volume":819,"transactions":9,"vwap":269},"2026-04-09",424100,{"date":821,"open":329,"high":689,"low":297,"close":259,"change":272,"percent_change":822,"volume":823,"transactions":9,"vwap":259},"2026-04-08",-0.65,2443500,{"date":825,"open":18,"high":19,"low":190,"close":190,"change":217,"percent_change":218,"volume":826,"transactions":9,"vwap":190},"2026-04-07",337200,{"date":828,"open":190,"high":17,"low":240,"close":240,"change":210,"percent_change":829,"volume":830,"transactions":9,"vwap":240},"2026-04-06",-0.19,405900,{"date":832,"open":833,"high":833,"low":207,"close":188,"change":464,"percent_change":116,"volume":834,"transactions":9,"vwap":188},"2026-04-02",15.53,537700,{"date":836,"open":837,"high":233,"low":17,"close":225,"change":145,"percent_change":285,"volume":838,"transactions":9,"vwap":225},"2026-04-01",15.47,465100,{"date":840,"open":841,"high":842,"low":19,"close":233,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":233},"2026-03-31",15.58,15.59,-0.16,-1.02,1402600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":145,"percent_change":285,"volume":852,"transactions":9,"vwap":851},"2026-03-30",15.65,15.67,15.61,15.66,521100,{"date":854,"open":848,"high":25,"low":848,"close":855,"change":261,"percent_change":611,"volume":856,"transactions":9,"vwap":855},"2026-03-27",15.68,1009100,{"date":858,"open":859,"high":848,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-03-26",15.54,15.63,0.11,0.71,658400,{"date":865,"open":866,"high":859,"low":233,"close":866,"change":729,"percent_change":126,"volume":867,"transactions":9,"vwap":866},"2026-03-25",15.52,246900,{"date":869,"open":870,"high":871,"low":872,"close":850,"change":261,"percent_change":611,"volume":873,"transactions":9,"vwap":850},"2026-03-24",15.6,15.64,15.56,704100,{"date":875,"open":860,"high":860,"low":233,"close":872,"change":680,"percent_change":876,"volume":877,"transactions":9,"vwap":872},"2026-03-23",-0.51,470900,{"date":879,"open":859,"high":849,"low":859,"close":871,"change":499,"percent_change":880,"volume":881,"transactions":9,"vwap":871},"2026-03-20",0.84,580100,{"date":883,"open":884,"high":860,"low":233,"close":198,"change":464,"percent_change":116,"volume":885,"transactions":9,"vwap":198},"2026-03-19",15.62,440700,{"date":887,"open":198,"high":872,"low":19,"close":872,"change":337,"percent_change":888,"volume":889,"transactions":9,"vwap":872},"2026-03-18",0.58,379000,{"date":891,"open":859,"high":859,"low":837,"close":837,"change":307,"percent_change":892,"volume":893,"transactions":9,"vwap":837},"2026-03-17",-0.45,367100,{"date":895,"open":896,"high":896,"low":233,"close":859,"change":510,"percent_change":511,"volume":897,"transactions":9,"vwap":859},"2026-03-16",15.57,385100,{"date":899,"open":866,"high":870,"low":19,"close":841,"change":315,"percent_change":316,"volume":900,"transactions":9,"vwap":841},"2026-03-13",486600,{"date":902,"open":233,"high":872,"low":225,"close":859,"change":337,"percent_change":888,"volume":903,"transactions":9,"vwap":859},"2026-03-12",1424700,{"date":905,"open":685,"high":733,"low":685,"close":17,"change":315,"percent_change":316,"volume":906,"transactions":9,"vwap":17},"2026-03-11",367400,{"date":908,"open":240,"high":190,"low":251,"close":190,"change":498,"percent_change":499,"volume":909,"transactions":9,"vwap":190},"2026-03-10",342100,{"date":911,"open":833,"high":833,"low":679,"close":685,"change":307,"percent_change":892,"volume":912,"transactions":9,"vwap":685},"2026-03-09",764800,{"date":914,"open":225,"high":225,"low":190,"close":733,"change":218,"percent_change":552,"volume":915,"transactions":9,"vwap":733},"2026-03-06",2434200,{"date":917,"open":251,"high":240,"low":306,"close":240,"change":241,"percent_change":242,"volume":918,"transactions":9,"vwap":240},"2026-03-05",404400,{"date":920,"open":685,"high":685,"low":291,"close":291,"change":464,"percent_change":465,"volume":921,"transactions":9,"vwap":291},"2026-03-04",109600,{"date":923,"open":240,"high":207,"low":306,"close":305,"change":253,"percent_change":394,"volume":924,"transactions":9,"vwap":305},"2026-03-03",1578600,{"date":926,"open":689,"high":305,"low":259,"close":306,"change":217,"percent_change":72,"volume":927,"transactions":9,"vwap":306},"2026-03-02",316100,{"date":929,"open":259,"high":306,"low":259,"close":656,"change":253,"percent_change":394,"volume":930,"transactions":9,"vwap":656},"2026-02-27",149300,{"date":932,"open":336,"high":259,"low":336,"close":269,"change":498,"percent_change":499,"volume":933,"transactions":9,"vwap":269},"2026-02-26",87700,{"date":935,"open":260,"high":260,"low":663,"close":663,"change":145,"percent_change":285,"volume":936,"transactions":9,"vwap":663},"2026-02-25",96600,{"date":938,"open":259,"high":291,"low":663,"close":269,"change":217,"percent_change":72,"volume":939,"transactions":9,"vwap":269},"2026-02-24",197000,{"date":941,"open":336,"high":260,"low":336,"close":260,"change":253,"percent_change":394,"volume":942,"transactions":9,"vwap":260},"2026-02-23",155700,{"date":944,"open":329,"high":663,"low":297,"close":336,"change":201,"percent_change":307,"volume":945,"transactions":9,"vwap":336},"2026-02-20",95900,{"date":947,"open":663,"high":260,"low":336,"close":329,"change":217,"percent_change":72,"volume":948,"transactions":9,"vwap":329},"2026-02-19",105600,{"date":950,"open":663,"high":663,"low":297,"close":336,"change":145,"percent_change":285,"volume":951,"transactions":9,"vwap":336},"2026-02-18",90500,{"date":953,"open":297,"high":269,"low":297,"close":663,"change":217,"percent_change":72,"volume":954,"transactions":9,"vwap":663},"2026-02-17",207800,{"date":956,"open":336,"high":329,"low":336,"close":329,"change":201,"percent_change":307,"volume":957,"transactions":9,"vwap":329},"2026-02-13",168600,{"date":959,"open":297,"high":260,"low":297,"close":663,"change":498,"percent_change":499,"volume":960,"transactions":9,"vwap":663},"2026-02-12",186600,{"date":962,"open":297,"high":663,"low":297,"close":336,"change":217,"percent_change":72,"volume":936,"transactions":9,"vwap":336},"2026-02-11",{"date":964,"open":330,"high":297,"low":344,"close":297,"change":217,"percent_change":72,"volume":965,"transactions":9,"vwap":297},"2026-02-10",147800,{"date":967,"open":329,"high":329,"low":531,"close":531,"change":145,"percent_change":285,"volume":968,"transactions":9,"vwap":531},"2026-02-09",44400,{"date":970,"open":269,"high":269,"low":336,"close":336,"change":210,"percent_change":413,"volume":971,"transactions":9,"vwap":336},"2026-02-06",122700,{"date":973,"open":269,"high":291,"low":260,"close":260,"change":478,"percent_change":478,"volume":974,"transactions":9,"vwap":260},"2026-02-05",128200,{"date":976,"open":663,"high":269,"low":336,"close":260,"change":253,"percent_change":394,"volume":977,"transactions":9,"vwap":260},"2026-02-04",198000,{"date":979,"open":297,"high":260,"low":297,"close":336,"change":217,"percent_change":72,"volume":980,"transactions":9,"vwap":336},"2026-02-03",109900,{"date":982,"open":329,"high":260,"low":531,"close":297,"change":201,"percent_change":307,"volume":983,"transactions":9,"vwap":297},"2026-02-02",121300,{"date":985,"open":329,"high":663,"low":297,"close":336,"change":478,"percent_change":478,"volume":986,"transactions":9,"vwap":336},"2026-01-30",344000,{"date":988,"open":336,"high":663,"low":297,"close":336,"change":478,"percent_change":478,"volume":989,"transactions":9,"vwap":336},"2026-01-29",63900,{"date":991,"open":330,"high":329,"low":330,"close":336,"change":498,"percent_change":499,"volume":992,"transactions":9,"vwap":336},"2026-01-28",128600,{"date":994,"open":330,"high":531,"low":344,"close":531,"change":217,"percent_change":72,"volume":995,"transactions":9,"vwap":531},"2026-01-27",109500,{"date":997,"open":297,"high":297,"low":344,"close":330,"change":478,"percent_change":478,"volume":998,"transactions":9,"vwap":330},"2026-01-26",35800,{"date":1000,"open":531,"high":297,"low":378,"close":330,"change":498,"percent_change":499,"volume":1001,"transactions":9,"vwap":330},"2026-01-23",60500,{"date":1003,"open":358,"high":344,"low":358,"close":345,"change":145,"percent_change":285,"volume":1004,"transactions":9,"vwap":345},"2026-01-22",107000,{"date":1006,"open":297,"high":297,"low":344,"close":330,"change":210,"percent_change":413,"volume":1007,"transactions":9,"vwap":330},"2026-01-21",52100,{"date":1009,"open":260,"high":260,"low":297,"close":336,"change":253,"percent_change":394,"volume":1010,"transactions":9,"vwap":336},"2026-01-20",359400,{"date":1012,"open":344,"high":531,"low":344,"close":330,"change":478,"percent_change":478,"volume":1013,"transactions":9,"vwap":330},"2026-01-16",90200,{"date":1015,"open":358,"high":330,"low":358,"close":330,"change":478,"percent_change":478,"volume":1016,"transactions":9,"vwap":330},"2026-01-15",129000,{"date":1018,"open":330,"high":531,"low":344,"close":330,"change":217,"percent_change":72,"volume":1019,"transactions":9,"vwap":330},"2026-01-14",292400,{"date":1021,"open":345,"high":330,"low":345,"close":344,"change":201,"percent_change":307,"volume":1022,"transactions":9,"vwap":344},"2026-01-13",92800,{"date":1024,"open":531,"high":531,"low":345,"close":330,"change":217,"percent_change":72,"volume":1025,"transactions":9,"vwap":330},"2026-01-12",153700,{"date":1027,"open":344,"high":531,"low":345,"close":344,"change":201,"percent_change":307,"volume":1028,"transactions":9,"vwap":344},"2026-01-09",85900,{"date":1030,"open":297,"high":297,"low":378,"close":330,"change":201,"percent_change":307,"volume":1031,"transactions":9,"vwap":330},"2026-01-08",130300,{"date":1033,"open":330,"high":531,"low":344,"close":531,"change":478,"percent_change":478,"volume":1034,"transactions":9,"vwap":531},"2026-01-07",78900,{"date":1036,"open":297,"high":297,"low":344,"close":531,"change":478,"percent_change":478,"volume":1037,"transactions":9,"vwap":531},"2026-01-06",78300,{"date":1039,"open":336,"high":336,"low":344,"close":531,"change":210,"percent_change":413,"volume":676,"transactions":9,"vwap":531},"2026-01-05",{"date":1041,"open":336,"high":663,"low":336,"close":329,"change":217,"percent_change":72,"volume":1042,"transactions":9,"vwap":329},"2026-01-02",346900,{"date":1044,"open":297,"high":336,"low":531,"close":336,"change":217,"percent_change":72,"volume":1045,"transactions":9,"vwap":336},"2025-12-31",127600,{"date":1047,"open":329,"high":329,"low":531,"close":297,"change":201,"percent_change":307,"volume":1048,"transactions":9,"vwap":297},"2025-12-30",81200,{"date":1050,"open":336,"high":329,"low":297,"close":336,"change":478,"percent_change":478,"volume":1051,"transactions":9,"vwap":336},"2025-12-29",20800,{"date":1053,"open":297,"high":329,"low":531,"close":336,"change":478,"percent_change":478,"volume":1054,"transactions":9,"vwap":336},"2025-12-26",206100,{"date":1056,"open":291,"high":291,"low":531,"close":336,"change":651,"percent_change":652,"volume":1057,"transactions":9,"vwap":336},"2025-12-24",46300,{"date":1059,"open":17,"high":837,"low":188,"close":18,"change":201,"percent_change":191,"volume":1060,"transactions":9,"vwap":18},"2025-12-23",15100,{"date":1062,"open":188,"high":837,"low":188,"close":17,"change":478,"percent_change":478,"volume":1063,"transactions":9,"vwap":17},"2025-12-22",97100,{"date":1065,"open":18,"high":733,"low":18,"close":17,"change":478,"percent_change":478,"volume":1066,"transactions":9,"vwap":17},"2025-12-19",115100,{"date":1068,"open":837,"high":837,"low":188,"close":17,"change":210,"percent_change":829,"volume":1069,"transactions":9,"vwap":17},"2025-12-18",170900,{"date":1071,"open":733,"high":233,"low":18,"close":225,"change":217,"percent_change":218,"volume":1072,"transactions":9,"vwap":225},"2025-12-17",58900,{"date":1074,"open":733,"high":225,"low":17,"close":837,"change":478,"percent_change":478,"volume":1075,"transactions":9,"vwap":837},"2025-12-16",162300,{"date":1077,"open":733,"high":837,"low":733,"close":837,"change":478,"percent_change":478,"volume":1078,"transactions":9,"vwap":837},"2025-12-15",78600,{"date":1080,"open":17,"high":225,"low":17,"close":837,"change":253,"percent_change":734,"volume":1081,"transactions":9,"vwap":837},"2025-12-12",93700,{"date":1083,"open":188,"high":17,"low":190,"close":18,"change":217,"percent_change":218,"volume":714,"transactions":9,"vwap":18},"2025-12-11",{"date":1085,"open":837,"high":19,"low":207,"close":188,"change":191,"percent_change":192,"volume":1086,"transactions":9,"vwap":188},"2025-12-10",154900,{"date":1088,"open":733,"high":19,"low":17,"close":19,"change":498,"percent_change":499,"volume":1089,"transactions":9,"vwap":19},"2025-12-09",105800,{"date":1091,"open":188,"high":837,"low":188,"close":837,"change":315,"percent_change":316,"volume":1092,"transactions":9,"vwap":837},"2025-12-08",42900,{"date":1094,"open":190,"high":18,"low":190,"close":188,"change":498,"percent_change":499,"volume":1095,"transactions":9,"vwap":188},"2025-12-05",157300,{"date":1097,"open":188,"high":18,"low":190,"close":190,"change":201,"percent_change":191,"volume":1098,"transactions":9,"vwap":190},"2025-12-04",176600,{"date":1100,"open":188,"high":188,"low":240,"close":207,"change":201,"percent_change":191,"volume":1101,"transactions":9,"vwap":207},"2025-12-03",137200,{"date":1103,"open":188,"high":733,"low":207,"close":188,"change":145,"percent_change":285,"volume":1104,"transactions":9,"vwap":188},"2025-12-02",228000,{"date":1106,"open":225,"high":225,"low":18,"close":17,"change":498,"percent_change":499,"volume":1107,"transactions":9,"vwap":17},"2025-12-01",100400,{"date":1109,"open":240,"high":188,"low":240,"close":188,"change":478,"percent_change":478,"volume":1110,"transactions":9,"vwap":188},"2025-11-28",98200,{"date":1112,"open":188,"high":17,"low":190,"close":188,"change":478,"percent_change":478,"volume":1113,"transactions":9,"vwap":188},"2025-11-26",67000,{"date":1115,"open":19,"high":19,"low":207,"close":188,"change":191,"percent_change":192,"volume":1116,"transactions":9,"vwap":188},"2025-11-25",409300,{"date":1118,"open":233,"high":859,"low":19,"close":19,"change":510,"percent_change":511,"volume":1119,"transactions":9,"vwap":19},"2025-11-24",88100,{"date":1121,"open":896,"high":896,"low":866,"close":833,"change":510,"percent_change":511,"volume":1122,"transactions":9,"vwap":833},"2025-11-21",212000,{"date":1124,"open":198,"high":896,"low":19,"close":896,"change":217,"percent_change":218,"volume":1125,"transactions":9,"vwap":896},"2025-11-20",139000,{"date":1127,"open":841,"high":841,"low":833,"close":872,"change":201,"percent_change":191,"volume":1128,"transactions":9,"vwap":872},"2025-11-19",257900,{"date":1130,"open":896,"high":842,"low":1131,"close":896,"change":498,"percent_change":499,"volume":1132,"transactions":9,"vwap":896},"2025-11-18",15.55,160800,{"date":1134,"open":198,"high":841,"low":198,"close":1131,"change":498,"percent_change":499,"volume":1135,"transactions":9,"vwap":1131},"2025-11-17",167600,{"date":1137,"open":859,"high":872,"low":233,"close":833,"change":217,"percent_change":218,"volume":1138,"transactions":9,"vwap":833},"2025-11-14",263300,{"date":1140,"open":233,"high":859,"low":19,"close":866,"change":72,"percent_change":1141,"volume":1142,"transactions":9,"vwap":866},"2025-11-13",0.45,250500,{"date":1144,"open":17,"high":837,"low":188,"close":17,"change":253,"percent_change":734,"volume":1145,"transactions":9,"vwap":17},"2025-11-12",157100,{"date":1147,"open":18,"high":18,"low":207,"close":207,"change":210,"percent_change":829,"volume":1148,"transactions":9,"vwap":207},"2025-11-11",92000,{"date":1150,"open":198,"high":198,"low":207,"close":17,"change":464,"percent_change":116,"volume":1151,"transactions":9,"vwap":17},"2025-11-10",267600,{"date":1153,"open":233,"high":859,"low":19,"close":233,"change":217,"percent_change":218,"volume":1154,"transactions":9,"vwap":233},"2025-11-07",161600,{"date":1156,"open":225,"high":833,"low":225,"close":19,"change":201,"percent_change":191,"volume":1157,"transactions":9,"vwap":19},"2025-11-06",226000,{"date":1159,"open":198,"high":198,"low":19,"close":233,"change":145,"percent_change":285,"volume":1160,"transactions":9,"vwap":233},"2025-11-05",50500,{"date":1162,"open":872,"high":872,"low":233,"close":866,"change":498,"percent_change":499,"volume":1163,"transactions":9,"vwap":866},"2025-11-04",373900,{"date":1165,"open":225,"high":198,"low":837,"close":233,"change":315,"percent_change":316,"volume":1166,"transactions":9,"vwap":233},"2025-11-03",1000900,{"date":1168,"open":17,"high":837,"low":188,"close":733,"change":478,"percent_change":478,"volume":1169,"transactions":9,"vwap":733},"2025-10-31",320100,{"date":1171,"open":18,"high":837,"low":188,"close":733,"change":253,"percent_change":734,"volume":1172,"transactions":9,"vwap":733},"2025-10-30",189800,{"date":1174,"open":685,"high":18,"low":305,"close":188,"change":261,"percent_change":262,"volume":1175,"transactions":9,"vwap":188},"2025-10-29",106900,{"date":1177,"open":305,"high":190,"low":305,"close":679,"change":253,"percent_change":394,"volume":1178,"transactions":9,"vwap":679},"2025-10-28",41800,{"date":1180,"open":305,"high":685,"low":251,"close":251,"change":510,"percent_change":511,"volume":1181,"transactions":9,"vwap":251},"2025-10-27",107600,{"date":1183,"open":240,"high":190,"low":251,"close":685,"change":464,"percent_change":116,"volume":1184,"transactions":9,"vwap":685},"2025-10-24",517600,{"date":1186,"open":17,"high":733,"low":188,"close":18,"change":201,"percent_change":191,"volume":1187,"transactions":9,"vwap":18},"2025-10-23",42600,{"date":1189,"open":18,"high":225,"low":188,"close":17,"change":498,"percent_change":499,"volume":1190,"transactions":9,"vwap":17},"2025-10-22",153400,{"date":1192,"open":190,"high":18,"low":190,"close":188,"change":217,"percent_change":218,"volume":1193,"transactions":9,"vwap":188},"2025-10-21",203100,{"date":1195,"open":190,"high":188,"low":190,"close":207,"change":210,"percent_change":829,"volume":1196,"transactions":9,"vwap":207},"2025-10-20",238100,{"date":1198,"open":198,"high":850,"low":18,"close":17,"change":201,"percent_change":191,"volume":1199,"transactions":9,"vwap":17},"2025-10-17",372600,{"date":1201,"open":685,"high":841,"low":685,"close":733,"change":261,"percent_change":611,"volume":1202,"transactions":9,"vwap":733},"2025-10-16",575000,{"date":1204,"open":17,"high":17,"low":685,"close":190,"change":464,"percent_change":116,"volume":1205,"transactions":9,"vwap":190},"2025-10-15",185100,{"date":1207,"open":1131,"high":842,"low":17,"close":733,"change":145,"percent_change":285,"volume":1208,"transactions":9,"vwap":733},"2025-10-14",273100,{"date":1210,"open":833,"high":833,"low":225,"close":225,"change":272,"percent_change":1211,"volume":1212,"transactions":9,"vwap":225},"2025-10-13",-0.64,160600,{"date":1214,"open":225,"high":841,"low":837,"close":841,"change":861,"percent_change":862,"volume":1215,"transactions":9,"vwap":841},"2025-10-10",1034600,{"date":1217,"open":207,"high":866,"low":207,"close":837,"change":315,"percent_change":316,"volume":1218,"transactions":9,"vwap":837},"2025-10-09",336800,{"date":1220,"open":679,"high":188,"low":679,"close":188,"change":315,"percent_change":316,"volume":1221,"transactions":9,"vwap":188},"2025-10-08",88500,{"date":1223,"open":679,"high":190,"low":679,"close":685,"change":478,"percent_change":478,"volume":1224,"transactions":9,"vwap":685},"2025-10-07",43600,{"date":1226,"open":305,"high":685,"low":305,"close":685,"change":498,"percent_change":499,"volume":1227,"transactions":9,"vwap":685},"2025-10-06",152000,{"date":1229,"open":679,"high":685,"low":689,"close":305,"change":498,"percent_change":499,"volume":1230,"transactions":9,"vwap":305},"2025-10-03",218700,{"date":1232,"open":305,"high":679,"low":251,"close":251,"change":478,"percent_change":478,"volume":1233,"transactions":9,"vwap":251},"2025-10-02",118000,{"date":1235,"open":689,"high":679,"low":251,"close":251,"change":210,"percent_change":413,"volume":1236,"transactions":9,"vwap":251},"2025-10-01",55700,{"date":1238,"open":689,"high":685,"low":689,"close":679,"change":217,"percent_change":72,"volume":1239,"transactions":9,"vwap":679},"2025-09-30",109100,{"date":1241,"open":306,"high":679,"low":306,"close":305,"change":145,"percent_change":285,"volume":1242,"transactions":9,"vwap":305},"2025-09-29",227800,{"date":1244,"open":190,"high":17,"low":679,"close":685,"change":210,"percent_change":829,"volume":1245,"transactions":9,"vwap":685},"2025-09-26",99100,{"date":1247,"open":240,"high":207,"low":685,"close":207,"change":218,"percent_change":552,"volume":1248,"transactions":9,"vwap":207},"2025-09-25",59800,{"date":1250,"open":305,"high":305,"low":306,"close":689,"change":843,"percent_change":1251,"volume":1252,"transactions":9,"vwap":689},"2025-09-24",-1.03,102500,{"date":1254,"open":225,"high":833,"low":225,"close":866,"change":253,"percent_change":734,"volume":1255,"transactions":9,"vwap":866},"2025-09-23",183000,{"date":1257,"open":833,"high":833,"low":19,"close":19,"change":145,"percent_change":285,"volume":1258,"transactions":9,"vwap":19},"2025-09-22",75200,{"date":1260,"open":225,"high":833,"low":225,"close":198,"change":478,"percent_change":478,"volume":1261,"transactions":9,"vwap":198},"2025-09-19",126800,{"date":1263,"open":833,"high":833,"low":19,"close":198,"change":210,"percent_change":829,"volume":1264,"transactions":9,"vwap":198},"2025-09-18",54900,{"date":1266,"open":233,"high":859,"low":233,"close":859,"change":253,"percent_change":734,"volume":1267,"transactions":9,"vwap":859},"2025-09-17",75900,{"date":1269,"open":866,"high":866,"low":233,"close":198,"change":478,"percent_change":478,"volume":1270,"transactions":9,"vwap":198},"2025-09-16",110700,{"date":1272,"open":833,"high":859,"low":233,"close":198,"change":145,"percent_change":285,"volume":1072,"transactions":9,"vwap":198},"2025-09-15",{"date":1274,"open":833,"high":1131,"low":833,"close":833,"change":478,"percent_change":478,"volume":1275,"transactions":9,"vwap":833},"2025-09-12",183800,{"date":1277,"open":1131,"high":1131,"low":233,"close":833,"change":210,"percent_change":829,"volume":1278,"transactions":9,"vwap":833},"2025-09-11",216200,{"date":1280,"open":1131,"high":872,"low":859,"close":872,"change":680,"percent_change":876,"volume":1281,"transactions":9,"vwap":872},"2025-09-10",123900,{"date":1283,"open":1131,"high":851,"low":1131,"close":871,"change":444,"percent_change":1284,"volume":1285,"transactions":9,"vwap":871},"2025-09-09",0.64,82700,{"date":1287,"open":198,"high":859,"low":198,"close":859,"change":478,"percent_change":478,"volume":1288,"transactions":9,"vwap":859},"2025-09-08",95000,{"date":1290,"open":198,"high":859,"low":19,"close":859,"change":217,"percent_change":218,"volume":1291,"transactions":9,"vwap":859},"2025-09-05",66900,{"date":1293,"open":872,"high":841,"low":833,"close":833,"change":464,"percent_change":116,"volume":1294,"transactions":9,"vwap":833},"2025-09-04",73300,{"date":1296,"open":870,"high":884,"low":841,"close":841,"change":510,"percent_change":511,"volume":1297,"transactions":9,"vwap":841},"2025-09-03",532600,{"date":1299,"open":848,"high":851,"low":850,"close":884,"change":253,"percent_change":734,"volume":1300,"transactions":9,"vwap":884},"2025-09-02",213100,{"date":1302,"open":872,"high":870,"low":872,"close":842,"change":498,"percent_change":499,"volume":1303,"transactions":9,"vwap":842},"2025-08-29",499700,{"date":1305,"open":1131,"high":870,"low":859,"close":896,"change":217,"percent_change":218,"volume":1306,"transactions":9,"vwap":896},"2025-08-28",216600,{"date":1308,"open":841,"high":842,"low":872,"close":872,"change":145,"percent_change":285,"volume":1309,"transactions":9,"vwap":872},"2025-08-27",119400,{"date":1311,"open":896,"high":870,"low":896,"close":841,"change":210,"percent_change":829,"volume":1312,"transactions":9,"vwap":841},"2025-08-26",140500,{"date":1314,"open":841,"high":850,"low":841,"close":850,"change":253,"percent_change":734,"volume":1315,"transactions":9,"vwap":850},"2025-08-25",141400,{"date":1317,"open":849,"high":849,"low":896,"close":841,"change":272,"percent_change":1211,"volume":1318,"transactions":9,"vwap":841},"2025-08-22",197300,{"date":1320,"open":851,"high":1321,"low":851,"close":855,"change":498,"percent_change":499,"volume":1322,"transactions":9,"vwap":855},"2025-08-21",15.7,142700,{"date":1324,"open":851,"high":849,"low":848,"close":851,"change":217,"percent_change":218,"volume":1325,"transactions":9,"vwap":851},"2025-08-20",92700,{"date":1327,"open":871,"high":848,"low":860,"close":848,"change":217,"percent_change":218,"volume":1328,"transactions":9,"vwap":848},"2025-08-19",112500,{"date":1330,"open":884,"high":848,"low":884,"close":871,"change":478,"percent_change":478,"volume":1331,"transactions":9,"vwap":871},"2025-08-18",86400,{"date":1333,"open":860,"high":871,"low":860,"close":871,"change":498,"percent_change":499,"volume":1334,"transactions":9,"vwap":871},"2025-08-15",16300,{"date":1336,"open":850,"high":871,"low":850,"close":884,"change":253,"percent_change":734,"volume":1337,"transactions":9,"vwap":884},"2025-08-14",65600,{"date":1339,"open":842,"high":850,"low":842,"close":842,"change":510,"percent_change":511,"volume":1340,"transactions":9,"vwap":842},"2025-08-13",105700,{"date":1342,"open":851,"high":851,"low":860,"close":860,"change":210,"percent_change":829,"volume":1343,"transactions":9,"vwap":860},"2025-08-12",39400,{"date":1345,"open":848,"high":849,"low":848,"close":851,"change":478,"percent_change":478,"volume":1034,"transactions":9,"vwap":851},"2025-08-11",{"date":1347,"open":848,"high":849,"low":848,"close":851,"change":217,"percent_change":218,"volume":1348,"transactions":9,"vwap":851},"2025-08-08",35300,{"date":1350,"open":884,"high":851,"low":850,"close":848,"change":498,"percent_change":499,"volume":1351,"transactions":9,"vwap":848},"2025-08-07",179200,{"date":1353,"open":849,"high":849,"low":860,"close":860,"change":145,"percent_change":285,"volume":1354,"transactions":9,"vwap":860},"2025-08-06",154100,{"date":1356,"open":884,"high":851,"low":884,"close":848,"change":217,"percent_change":218,"volume":1357,"transactions":9,"vwap":848},"2025-08-05",97900,{"date":1359,"open":848,"high":849,"low":860,"close":871,"change":210,"percent_change":829,"volume":1360,"transactions":9,"vwap":871},"2025-08-04",111300,{"date":1362,"open":855,"high":25,"low":849,"close":849,"change":217,"percent_change":218,"volume":1363,"transactions":9,"vwap":849},"2025-08-01",214600,{"date":1365,"open":871,"high":855,"low":871,"close":851,"change":478,"percent_change":478,"volume":1366,"transactions":9,"vwap":851},"2025-07-31",349700,{"date":1368,"open":860,"high":1369,"low":1131,"close":851,"change":217,"percent_change":218,"volume":1370,"transactions":9,"vwap":851},"2025-07-30",15.69,194700,{"date":1372,"open":848,"high":848,"low":860,"close":848,"change":478,"percent_change":478,"volume":1373,"transactions":9,"vwap":848},"2025-07-29",64100,{"date":1375,"open":871,"high":848,"low":860,"close":848,"change":253,"percent_change":734,"volume":1376,"transactions":9,"vwap":848},"2025-07-28",52000,{"date":1378,"open":848,"high":848,"low":884,"close":884,"change":498,"percent_change":499,"volume":1379,"transactions":9,"vwap":884},"2025-07-25",97200,{"date":1381,"open":871,"high":871,"low":872,"close":870,"change":145,"percent_change":285,"volume":1382,"transactions":9,"vwap":870},"2025-07-24",100700,{"date":1384,"open":871,"high":871,"low":850,"close":884,"change":478,"percent_change":478,"volume":1385,"transactions":9,"vwap":884},"2025-07-23",165200,{"date":1387,"open":884,"high":848,"low":884,"close":884,"change":145,"percent_change":285,"volume":1388,"transactions":9,"vwap":884},"2025-07-22",110600,{"date":1390,"open":848,"high":848,"low":884,"close":871,"change":201,"percent_change":191,"volume":1391,"transactions":9,"vwap":871},"2025-07-21",59200,{"date":1393,"open":851,"high":855,"low":848,"close":848,"change":145,"percent_change":285,"volume":1394,"transactions":9,"vwap":848},"2025-07-18",75300,{"date":1396,"open":1321,"high":1321,"low":849,"close":849,"change":201,"percent_change":191,"volume":1397,"transactions":9,"vwap":849},"2025-07-17",48600,{"date":1399,"open":1321,"high":1400,"low":855,"close":855,"change":510,"percent_change":162,"volume":1401,"transactions":9,"vwap":855},"2025-07-16",15.75,240500,{"date":1403,"open":848,"high":1404,"low":848,"close":1405,"change":315,"percent_change":316,"volume":1406,"transactions":9,"vwap":1405},"2025-07-15",15.76,15.72,187600,{"date":1408,"open":1369,"high":1369,"low":849,"close":855,"change":478,"percent_change":478,"volume":1409,"transactions":9,"vwap":855},"2025-07-14",84400,{"date":1411,"open":851,"high":1321,"low":851,"close":855,"change":253,"percent_change":734,"volume":1412,"transactions":9,"vwap":855},"2025-07-11",478700,{"date":1414,"open":860,"high":851,"low":860,"close":848,"change":217,"percent_change":218,"volume":1415,"transactions":9,"vwap":848},"2025-07-10",119700,{"date":1417,"open":860,"high":849,"low":860,"close":871,"change":510,"percent_change":511,"volume":1418,"transactions":9,"vwap":871},"2025-07-09",129900,{"date":1420,"open":851,"high":1321,"low":851,"close":855,"change":498,"percent_change":499,"volume":1421,"transactions":9,"vwap":855},"2025-07-08",79600,{"date":1423,"open":870,"high":851,"low":870,"close":851,"change":218,"percent_change":1424,"volume":1425,"transactions":9,"vwap":851},"2025-07-07",0.38,133100,{"date":1427,"open":884,"high":884,"low":842,"close":870,"change":478,"percent_change":478,"volume":1428,"transactions":9,"vwap":870},"2025-07-03",125100,{"date":1430,"open":884,"high":871,"low":870,"close":870,"change":145,"percent_change":285,"volume":1431,"transactions":9,"vwap":870},"2025-07-02",105500,{"date":1433,"open":896,"high":860,"low":896,"close":884,"change":217,"percent_change":218,"volume":1434,"transactions":9,"vwap":884},"2025-07-01",197500,{"date":1436,"open":848,"high":848,"low":870,"close":850,"change":464,"percent_change":116,"volume":1437,"transactions":9,"vwap":850},"2025-06-30",240000,{"date":1439,"open":851,"high":849,"low":871,"close":851,"change":217,"percent_change":218,"volume":667,"transactions":9,"vwap":851},"2025-06-27",{"date":1441,"open":849,"high":855,"low":871,"close":848,"change":210,"percent_change":829,"volume":1442,"transactions":9,"vwap":848},"2025-06-26",148400,{"date":1444,"open":1369,"high":1321,"low":849,"close":855,"change":843,"percent_change":1445,"volume":1446,"transactions":9,"vwap":855},"2025-06-25",-1.01,108700,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":510,"percent_change":162,"volume":1452,"transactions":9,"vwap":1451},"2025-06-24",15.88,15.83,15.84,103600,{"date":1454,"open":1449,"high":1455,"low":1456,"close":1449,"change":210,"percent_change":829,"volume":1457,"transactions":9,"vwap":1449},"2025-06-23",15.91,15.87,167700,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1455,"change":210,"percent_change":829,"volume":1462,"transactions":9,"vwap":1455},"2025-06-20",15.94,15.9,549500,{"date":1464,"open":1465,"high":1465,"low":1455,"close":1460,"change":145,"percent_change":285,"volume":636,"transactions":9,"vwap":1460},"2025-06-18",15.96,{"date":1467,"open":1460,"high":1468,"low":1469,"close":1465,"change":498,"percent_change":499,"volume":1470,"transactions":9,"vwap":1465},"2025-06-17",15.97,15.93,176200,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1460,"change":210,"percent_change":829,"volume":1475,"transactions":9,"vwap":1460},"2025-06-16",15.95,15.92,105100,{"date":1477,"open":1460,"high":1478,"low":1460,"close":1468,"change":72,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1468},"2025-06-13",15.98,0.44,139100,{"date":1482,"open":1474,"high":1469,"low":1461,"close":1461,"change":145,"percent_change":285,"volume":1483,"transactions":9,"vwap":1461},"2025-06-12",213500,{"date":1485,"open":1461,"high":1474,"low":1486,"close":1474,"change":217,"percent_change":218,"volume":1487,"transactions":9,"vwap":1474},"2025-06-11",15.89,188600,{"date":1489,"open":1460,"high":1473,"low":1455,"close":1455,"change":210,"percent_change":829,"volume":1490,"transactions":9,"vwap":1455},"2025-06-10",138400,{"date":1492,"open":1460,"high":1473,"low":1474,"close":1460,"change":145,"percent_change":285,"volume":1493,"transactions":9,"vwap":1460},"2025-06-09",235800,{"date":1495,"open":1469,"high":1465,"low":1469,"close":1465,"change":498,"percent_change":499,"volume":1496,"transactions":9,"vwap":1465},"2025-06-06",131900,{"date":1498,"open":1455,"high":1460,"low":1461,"close":1460,"change":315,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1460},"2025-06-05",0.25,565800,{"date":1502,"open":1449,"high":1474,"low":1449,"close":1461,"change":210,"percent_change":829,"volume":1503,"transactions":9,"vwap":1461},"2025-06-04",152600,{"date":1505,"open":1468,"high":1468,"low":1469,"close":1469,"change":145,"percent_change":285,"volume":1506,"transactions":9,"vwap":1469},"2025-06-03",120700,{"date":1508,"open":1474,"high":1509,"low":1474,"close":1473,"change":201,"percent_change":191,"volume":1510,"transactions":9,"vwap":1473},"2025-06-02",16,216100,{"date":1512,"open":1468,"high":1513,"low":1473,"close":1465,"change":201,"percent_change":191,"volume":1514,"transactions":9,"vwap":1465},"2025-05-30",15.99,159800,{"date":1516,"open":1473,"high":1468,"low":1460,"close":1468,"change":478,"percent_change":478,"volume":1517,"transactions":9,"vwap":1468},"2025-05-29",143900,{"date":1519,"open":1478,"high":1509,"low":1473,"close":1468,"change":478,"percent_change":478,"volume":1520,"transactions":9,"vwap":1468},"2025-05-28",209400,{"date":1522,"open":1523,"high":1524,"low":1465,"close":1468,"change":272,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1468},"2025-05-27",16.01,16.02,-0.62,669200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":498,"percent_change":525,"volume":1533,"transactions":9,"vwap":1532},"2025-05-23",16.08,16.1,16.049999,16.07,158600,{"date":1535,"open":1529,"high":1536,"low":1537,"close":1531,"change":201,"percent_change":191,"volume":1538,"transactions":9,"vwap":1531},"2025-05-22",16.09,16.030001,225500,{"date":1540,"open":1537,"high":1532,"low":1513,"close":1541,"change":444,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-05-21",16.059999,0.63,177100,{"date":1545,"open":1537,"high":1537,"low":1473,"close":1465,"change":217,"percent_change":218,"volume":1546,"transactions":9,"vwap":1465},"2025-05-20",119500,{"date":1548,"open":1509,"high":1523,"low":1460,"close":1473,"change":217,"percent_change":218,"volume":1549,"transactions":9,"vwap":1473},"2025-05-19",426200,{"date":1551,"open":1460,"high":1468,"low":1460,"close":1460,"change":201,"percent_change":191,"volume":1552,"transactions":9,"vwap":1460},"2025-05-16",176000,{"date":1554,"open":1513,"high":1513,"low":1460,"close":1473,"change":145,"percent_change":285,"volume":1555,"transactions":9,"vwap":1473},"2025-05-15",365400,{"date":1557,"open":1461,"high":1478,"low":1461,"close":1468,"change":218,"percent_change":1424,"volume":1558,"transactions":9,"vwap":1468},"2025-05-14",274100,{"date":1560,"open":1460,"high":1460,"low":1449,"close":1455,"change":145,"percent_change":285,"volume":1561,"transactions":9,"vwap":1455},"2025-05-13",598700,{"date":1563,"open":1524,"high":1524,"low":1474,"close":1469,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1469},"2025-05-12",-0.17,-1.06,724100,{"date":1568,"open":1529,"high":1569,"low":1532,"close":1530,"change":217,"percent_change":218,"volume":1570,"transactions":9,"vwap":1530},"2025-05-09",16.11,172300,{"date":1572,"open":1532,"high":1569,"low":1531,"close":1536,"change":201,"percent_change":191,"volume":1075,"transactions":9,"vwap":1536},"2025-05-08",{"date":1574,"open":1530,"high":1575,"low":1532,"close":1530,"change":478,"percent_change":478,"volume":1576,"transactions":9,"vwap":1530},"2025-05-07",16.12,183100,{"date":1578,"open":1532,"high":1579,"low":1532,"close":1530,"change":498,"percent_change":525,"volume":1580,"transactions":9,"vwap":1530},"2025-05-06",16.13,180500,{"date":1582,"open":1529,"high":1575,"low":1541,"close":1529,"change":217,"percent_change":218,"volume":708,"transactions":9,"vwap":1529},"2025-05-05",{"date":1584,"open":1532,"high":1569,"low":1541,"close":1532,"change":464,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1532},"2025-05-02",-0.31,511700,{"date":1588,"open":1541,"high":1589,"low":1541,"close":1575,"change":201,"percent_change":191,"volume":1590,"transactions":9,"vwap":1575},"2025-05-01",16.14,232700,{"date":1592,"open":1530,"high":177,"low":1532,"close":1579,"change":337,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1579},"2025-04-30",0.56,208600,{"date":1596,"open":1536,"high":1569,"low":1597,"close":1597,"change":191,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-04-29",16.040001,-0.37,285700,{"date":1601,"open":1589,"high":1589,"low":1529,"close":1530,"change":217,"percent_change":218,"volume":1602,"transactions":9,"vwap":1530},"2025-04-28",157700,{"date":181,"open":1604,"high":177,"low":1541,"close":1536,"change":191,"percent_change":1598,"volume":1605,"transactions":9,"vwap":1536},16.15,1200000]