[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACRE":3,"homepage-market-summary":30,"stock-historical-ACRE":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACRE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ares Commercial Real Estate Corporation","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Ares Commercial Real Estate Corp is a specialty finance company and a real estate investment trust mainly engaged in originating and investing in commercial real estate (CRE) loans and related investments. It operates in one segment, namely originating and managing a diversified portfolio of CRE debt-related investments. The company recognizes the majority of its revenues in the form of interest income, which it receives from loans.","2,100","New York, NY",{"close":15,"open":16,"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},3.87,3.85,3.895,3.75,3.84,0.03,0.78,1055260.689043,5334,3.8289,18.07,2.78,340409.1375902398,7.1,3628,{"status":31,"indices":32,"watchlist":74,"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",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":20,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},5.89,3.45,467631,170685451.17739,8.71,"2025-04-21",[183,184,193,202,211,221,231,240,250,259,268,276,284,293,299,308,315,323,333,342,351,359,369,376,386,391,399,407,414,424,433,440,448,454,460,468,475,483,493,502,507,512,520,527,537,545,553,562,570,576,583,589,596,602,606,611,616,620,625,628,632,636,640,643,648,652,656,659,663,666,670,673,676,679,684,691,697,703,708,714,720,726,733,738,743,750,754,758,763,767,771,775,778,782,786,790,795,798,802,806,812,818,823,830,837,843,848,853,861,867,872,876,881,885,891,894,899,904,908,913,918,921,925,929,932,935,939,942,946,950,955,959,963,966,970,974,977,981,985,989,993,997,1002,1005,1009,1013,1016,1020,1024,1028,1032,1036,1039,1043,1047,1051,1055,1059,1063,1067,1073,1081,1087,1091,1095,1100,1104,1107,1110,1114,1118,1122,1126,1130,1133,1137,1141,1145,1148,1152,1155,1159,1162,1167,1170,1173,1177,1181,1185,1189,1193,1197,1201,1204,1209,1213,1217,1222,1226,1232,1236,1239,1242,1245,1249,1252,1256,1260,1264,1268,1271,1274,1278,1282,1286,1290,1294,1297,1300,1304,1308,1311,1314,1318,1323,1328,1332,1335,1338,1343,1347,1351,1355,1359,1362,1366,1369,1372,1375,1380,1383,1387,1390,1393,1396,1399,1403,1407,1410,1414,1418,1422,1425,1430,1434,1437,1440,1443,1446,1450,1453,1456,1459,1463,1466,1469,1472,1475,1478,1482,1486,1490,1493,1497,1501,1505,1509,1513,1517,1522,1526,1530,1533,1537,1540,1543,1547,1553,1557,1560,1564,1569,1574,1578,1582,1585,1589,1592,1595,1599,1602,1606,1609,1612,1615,1619,1623,1626,1629,1633,1636,1640,1643,1647,1650,1654,1658,1662,1666,1669,1672,1675,1679,1682,1685,1688,1691,1695,1699,1703,1706,1709,1713,1716,1718,1722,1726,1730,1733,1737,1741,1744,1747,1751,1754,1758,1761,1764,1767,1770,1774,1777,1781,1786,1792,1797,1801,1806,1814,1819,1823,1829,1835,1842,1848],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",4.03,3.83,-0.27,-6.57,1120379.672062,5592,3.901,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",4.11,4.15,4.05,0,737653.104571,4459,4.0952,{"date":203,"open":204,"high":204,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",4.18,4.085,-0.08,-1.91,713490.009744,4642,4.1261,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":53,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",4.14,4.21,4.12,4.19,0.96,476994.405147,3667,4.1591,{"date":222,"open":223,"high":224,"low":225,"close":196,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",4.23,4.235,4.115,-0.07,-1.66,751745.144722,4542,4.1623,{"date":232,"open":233,"high":233,"low":214,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",4.43,4.22,-0.23,-5.17,640192.966259,4108,4.2826,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",4.41,4.45,4.395,0.07,1.6,306225.988655,2832,4.4369,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":198,"percent_change":198,"volume":256,"transactions":257,"vwap":258},"2026-09-21",4.39,4.4,4.36,4.38,407237.227725,2607,4.3789,{"date":260,"open":261,"high":252,"low":262,"close":255,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",4.34,4.325,0.02,0.46,957359.993569,2749,4.3731,{"date":269,"open":253,"high":270,"low":271,"close":254,"change":20,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",4.4205,4.355,0.69,234196.853255,2124,4.3784,{"date":277,"open":261,"high":278,"low":279,"close":280,"change":198,"percent_change":198,"volume":281,"transactions":282,"vwap":283},"2026-09-16",4.393,4.295,4.33,309577.883501,2636,4.3418,{"date":285,"open":286,"high":287,"low":288,"close":280,"change":289,"percent_change":235,"volume":290,"transactions":291,"vwap":292},"2026-09-15",4.35,4.37,4.31,-0.01,386154.123529,3119,4.3349,{"date":294,"open":280,"high":252,"low":295,"close":261,"change":263,"percent_change":264,"volume":296,"transactions":297,"vwap":298},"2026-09-14",4.285,623699.56689,3984,4.3344,{"date":300,"open":243,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",4.46,4.32,-0.05,-1.14,395318.121029,3303,4.3761,{"date":309,"open":310,"high":310,"low":261,"close":287,"change":206,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",4.42,-1.8,223891.503664,2466,4.3711,{"date":316,"open":301,"high":317,"low":310,"close":243,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",4.495,-0.04,-0.89,280765.240453,2893,4.4545,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":206,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",4.53,4.5877,4.48,4.49,-1.75,226558.000925,2389,4.5327,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":263,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",4.52,4.605,4.57,0.44,154199.616608,1612,4.5734,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":198,"percent_change":198,"volume":348,"transactions":349,"vwap":350},"2026-09-03",4.6,4.63,4.501,4.55,194601.590063,2050,4.5509,{"date":352,"open":328,"high":353,"low":328,"close":347,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",4.595,0.08,1.79,308053.193991,3026,4.5599,{"date":360,"open":361,"high":337,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",4.56,4.425,4.47,-0.1,-2.19,280267.66839,3354,4.4638,{"date":370,"open":345,"high":371,"low":361,"close":337,"change":206,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",4.6855,-1.72,294361.593756,2803,4.5864,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":263,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",4.66,4.69,4.62,4.65,0.43,291393.279246,3110,4.654,{"date":387,"open":381,"high":379,"low":380,"close":345,"change":198,"percent_change":198,"volume":388,"transactions":389,"vwap":390},"2026-08-27",178363.94748,1850,4.6464,{"date":392,"open":393,"high":393,"low":394,"close":345,"change":364,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",4.73,4.625,-2.11,194019.63342,2711,4.6661,{"date":400,"open":401,"high":402,"low":403,"close":393,"change":198,"percent_change":198,"volume":404,"transactions":405,"vwap":406},"2026-08-25",4.72,4.75,4.67,304882.41727,2530,4.7237,{"date":408,"open":402,"high":409,"low":379,"close":393,"change":318,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",4.79,-0.84,491577.261537,4045,4.7467,{"date":415,"open":416,"high":409,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",4.74,4.7,4.77,0.06,1.27,311612.723451,2930,4.758,{"date":425,"open":381,"high":426,"low":394,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",4.7277,4.71,0.01,0.21,214792.503951,2388,4.6808,{"date":434,"open":417,"high":435,"low":379,"close":417,"change":245,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",4.78,1.51,266459.74252,2734,4.7302,{"date":441,"open":345,"high":442,"low":443,"close":345,"change":428,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",4.6643,4.555,0.22,251203.655867,2934,4.6166,{"date":449,"open":417,"high":418,"low":380,"close":380,"change":364,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-17",-2.12,388782.074598,3568,4.685,{"date":455,"open":416,"high":456,"low":427,"close":401,"change":318,"percent_change":410,"volume":457,"transactions":458,"vwap":459},"2026-08-14",4.8,186224.864134,2101,4.7508,{"date":461,"open":418,"high":462,"low":427,"close":463,"change":419,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",4.795,4.76,1.28,352503.931964,3260,4.7441,{"date":469,"open":393,"high":470,"low":453,"close":417,"change":116,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",4.8262,-0.63,327557.267853,3412,4.7223,{"date":476,"open":380,"high":402,"low":477,"close":393,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",4.61,0.12,2.6,479371.878993,4426,4.7101,{"date":484,"open":485,"high":486,"low":487,"close":477,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",4.83,4.84,4.59,-0.26,-5.34,287262.395618,3327,4.6522,{"date":494,"open":393,"high":495,"low":393,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",4.91,4.87,0.16,3.4,572318.146911,6233,4.8489,{"date":503,"open":402,"high":486,"low":417,"close":427,"change":428,"percent_change":429,"volume":504,"transactions":505,"vwap":506},"2026-08-06",625777.824607,5703,4.7732,{"date":508,"open":403,"high":401,"low":233,"close":417,"change":245,"percent_change":436,"volume":509,"transactions":510,"vwap":511},"2026-08-05",791202.419863,7540,4.617,{"date":513,"open":403,"high":409,"low":514,"close":345,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",4.58,0.38,8.94,1491925.379902,12573,4.6948,{"date":521,"open":522,"high":523,"low":213,"close":522,"change":289,"percent_change":235,"volume":524,"transactions":525,"vwap":526},"2026-08-03",4.25,4.29,1201374.759164,8296,4.1976,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":303,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",4.27,4.3,4.155,4.26,-1.16,822213.306736,6272,4.2273,{"date":538,"open":243,"high":539,"low":288,"close":288,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",4.4775,-0.14,-3.15,405198.232789,3769,4.3628,{"date":546,"open":344,"high":380,"low":547,"close":243,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",4.375,-0.17,-3.68,405222.670527,3557,4.4463,{"date":554,"open":555,"high":556,"low":477,"close":380,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",4.64,4.675,-0.02,-0.43,272284.080257,2948,4.6375,{"date":563,"open":380,"high":381,"low":564,"close":555,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",4.585,0.09,1.98,200428.837184,1637,4.6185,{"date":571,"open":337,"high":477,"low":347,"close":347,"change":20,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",0.66,201481.016094,2444,4.569,{"date":577,"open":578,"high":347,"low":327,"close":335,"change":303,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",4.5,-1.09,306074.995124,4381,4.516,{"date":584,"open":344,"high":477,"low":325,"close":337,"change":557,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-22",-0.44,175702.246884,2211,4.5674,{"date":590,"open":591,"high":344,"low":578,"close":487,"change":245,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",4.51,1.55,294404.297153,2717,4.5693,{"date":597,"open":345,"high":381,"low":327,"close":335,"change":364,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",-2.16,621151.228742,5498,4.5317,{"date":603,"open":555,"high":379,"low":337,"close":380,"change":206,"percent_change":604,"volume":605,"transactions":9,"vwap":380},"2026-07-17",-1.7,383600,{"date":607,"open":514,"high":417,"low":337,"close":417,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":417},"2026-07-16",0.13,2.84,369600,{"date":612,"open":328,"high":613,"low":328,"close":337,"change":106,"percent_change":614,"volume":615,"transactions":9,"vwap":337},"2026-07-15",4.68,2.47,624800,{"date":617,"open":255,"high":363,"low":255,"close":301,"change":478,"percent_change":618,"volume":619,"transactions":9,"vwap":301},"2026-07-14",2.76,350400,{"date":621,"open":301,"high":328,"low":280,"close":261,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":261},"2026-07-13",-0.09,-2.03,368700,{"date":626,"open":310,"high":363,"low":287,"close":233,"change":198,"percent_change":198,"volume":627,"transactions":9,"vwap":233},"2026-07-10",400900,{"date":629,"open":287,"high":243,"low":254,"close":233,"change":245,"percent_change":630,"volume":631,"transactions":9,"vwap":233},"2026-07-09",1.61,304900,{"date":633,"open":310,"high":310,"low":261,"close":254,"change":226,"percent_change":634,"volume":635,"transactions":9,"vwap":254},"2026-07-08",-1.58,348200,{"date":637,"open":361,"high":487,"low":233,"close":233,"change":364,"percent_change":638,"volume":639,"transactions":9,"vwap":233},"2026-07-07",-2.21,337300,{"date":641,"open":325,"high":514,"low":328,"close":325,"change":428,"percent_change":444,"volume":642,"transactions":9,"vwap":325},"2026-07-06",420100,{"date":644,"open":645,"high":380,"low":591,"close":335,"change":289,"percent_change":646,"volume":647,"transactions":9,"vwap":335},"2026-07-02",4.54,-0.22,313400,{"date":649,"open":578,"high":403,"low":578,"close":325,"change":20,"percent_change":650,"volume":651,"transactions":9,"vwap":325},"2026-07-01",0.67,494000,{"date":653,"open":261,"high":347,"low":261,"close":578,"change":318,"percent_change":654,"volume":655,"transactions":9,"vwap":578},"2026-06-30",-0.88,637700,{"date":657,"open":578,"high":645,"low":242,"close":645,"change":20,"percent_change":650,"volume":658,"transactions":9,"vwap":645},"2026-06-29",431200,{"date":660,"open":310,"high":347,"low":242,"close":591,"change":354,"percent_change":661,"volume":662,"transactions":9,"vwap":591},"2026-06-26",1.81,1286400,{"date":664,"open":327,"high":328,"low":252,"close":233,"change":318,"percent_change":319,"volume":665,"transactions":9,"vwap":233},"2026-06-25",818900,{"date":667,"open":514,"high":477,"low":363,"close":363,"change":206,"percent_change":668,"volume":669,"transactions":9,"vwap":363},"2026-06-24",-1.76,549500,{"date":671,"open":578,"high":380,"low":578,"close":347,"change":20,"percent_change":572,"volume":672,"transactions":9,"vwap":347},"2026-06-23",474700,{"date":674,"open":487,"high":345,"low":578,"close":335,"change":364,"percent_change":598,"volume":675,"transactions":9,"vwap":335},"2026-06-22",441800,{"date":677,"open":381,"high":378,"low":514,"close":380,"change":428,"percent_change":444,"volume":678,"transactions":9,"vwap":380},"2026-06-18",485300,{"date":680,"open":486,"high":681,"low":514,"close":477,"change":188,"percent_change":682,"volume":683,"transactions":9,"vwap":477},"2026-06-17",4.85,-5.53,567600,{"date":685,"open":686,"high":687,"low":456,"close":688,"change":354,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-16",4.82,4.9,4.88,1.67,396600,{"date":692,"open":693,"high":693,"low":409,"close":456,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":456},"2026-06-15",4.96,-0.13,-2.64,368000,{"date":698,"open":693,"high":699,"low":700,"close":700,"change":116,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-12",5.03,4.93,-0.6,426600,{"date":704,"open":705,"high":699,"low":706,"close":693,"change":289,"percent_change":95,"volume":707,"transactions":9,"vwap":693},"2026-06-11",5.01,4.95,301200,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":198,"percent_change":198,"volume":713,"transactions":9,"vwap":712},"2026-06-10",4.99,5.06,4.97,254600,{"date":715,"open":716,"high":717,"low":688,"close":712,"change":497,"percent_change":718,"volume":719,"transactions":9,"vwap":712},"2026-06-09",4.89,5.02,3.33,401600,{"date":721,"open":717,"high":699,"low":409,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-08",4.81,-0.18,-3.61,427700,{"date":727,"open":728,"high":729,"low":710,"close":710,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":710},"2026-06-05",5.05,5.09,-0.06,-1.19,369500,{"date":734,"open":706,"high":735,"low":700,"close":728,"change":497,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-06-04",5.08,3.27,575100,{"date":739,"open":740,"high":717,"low":716,"close":716,"change":540,"percent_change":741,"volume":742,"transactions":9,"vwap":716},"2026-06-03",5,-2.78,462100,{"date":744,"open":745,"high":746,"low":745,"close":699,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":699},"2026-06-02",4.92,5.04,0.1,2.03,436900,{"date":751,"open":495,"high":752,"low":716,"close":700,"change":289,"percent_change":95,"volume":753,"transactions":9,"vwap":700},"2026-06-01",4.94,407700,{"date":755,"open":710,"high":710,"low":700,"close":752,"change":318,"percent_change":756,"volume":757,"transactions":9,"vwap":752},"2026-05-29",-0.8,316900,{"date":759,"open":745,"high":710,"low":495,"close":760,"change":419,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-05-28",4.98,1.22,302200,{"date":764,"open":687,"high":712,"low":716,"close":745,"change":72,"percent_change":765,"volume":766,"transactions":9,"vwap":745},"2026-05-27",1.03,300500,{"date":768,"open":409,"high":687,"low":409,"close":496,"change":565,"percent_change":769,"volume":770,"transactions":9,"vwap":496},"2026-05-26",1.88,353000,{"date":772,"open":745,"high":700,"low":435,"close":435,"change":364,"percent_change":773,"volume":774,"transactions":9,"vwap":435},"2026-05-22",-2.05,318900,{"date":776,"open":416,"high":712,"low":416,"close":688,"change":354,"percent_change":689,"volume":777,"transactions":9,"vwap":688},"2026-05-21",517500,{"date":779,"open":379,"high":688,"low":379,"close":456,"change":106,"percent_change":780,"volume":781,"transactions":9,"vwap":456},"2026-05-20",2.35,563100,{"date":783,"open":344,"high":379,"low":337,"close":379,"change":72,"percent_change":784,"volume":785,"transactions":9,"vwap":379},"2026-05-19",1.08,355100,{"date":787,"open":555,"high":379,"low":487,"close":555,"change":53,"percent_change":788,"volume":789,"transactions":9,"vwap":555},"2026-05-18",0.87,382500,{"date":791,"open":403,"high":417,"low":487,"close":344,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":344},"2026-05-15",-0.12,-2.54,372500,{"date":796,"open":485,"high":486,"low":401,"close":401,"change":318,"percent_change":410,"volume":797,"transactions":9,"vwap":401},"2026-05-14",381800,{"date":799,"open":686,"high":496,"low":416,"close":463,"change":364,"percent_change":800,"volume":801,"transactions":9,"vwap":463},"2026-05-13",-2.06,618600,{"date":803,"open":688,"high":752,"low":722,"close":804,"change":198,"percent_change":198,"volume":805,"transactions":9,"vwap":804},"2026-05-12",4.86,601200,{"date":807,"open":808,"high":808,"low":804,"close":804,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":804},"2026-05-11",5.12,-0.28,-5.45,598400,{"date":813,"open":729,"high":814,"low":711,"close":815,"change":565,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-08",5.27,5.14,1.78,527400,{"date":819,"open":710,"high":820,"low":495,"close":728,"change":548,"percent_change":821,"volume":822,"transactions":9,"vwap":728},"2026-05-07",5.24,-3.26,517000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":263,"percent_change":515,"volume":829,"transactions":9,"vwap":828},"2026-05-06",5.2,5.25,5.16,5.22,389000,{"date":831,"open":832,"high":833,"low":834,"close":825,"change":318,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-05-05",5.28,5.29,5.19,-0.76,341400,{"date":838,"open":839,"high":840,"low":825,"close":820,"change":303,"percent_change":841,"volume":842,"transactions":9,"vwap":820},"2026-05-04",5.3,5.33,-0.95,289300,{"date":844,"open":845,"high":840,"low":834,"close":833,"change":419,"percent_change":846,"volume":847,"transactions":9,"vwap":833},"2026-05-01",5.26,1.15,307200,{"date":849,"open":808,"high":833,"low":808,"close":850,"change":72,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-04-30",5.23,0.97,257200,{"date":854,"open":839,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-29",5.31,5.13,5.18,-0.16,-3,356500,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":428,"percent_change":38,"volume":866,"transactions":9,"vwap":865},"2026-04-28",5.36,5.39,5.34,287800,{"date":868,"open":820,"high":869,"low":850,"close":840,"change":245,"percent_change":870,"volume":871,"transactions":9,"vwap":840},"2026-04-27",5.38,1.33,299100,{"date":873,"open":874,"high":839,"low":815,"close":845,"change":419,"percent_change":846,"volume":875,"transactions":9,"vwap":845},"2026-04-24",5.17,370700,{"date":877,"open":814,"high":814,"low":878,"close":825,"change":694,"percent_change":879,"volume":880,"transactions":9,"vwap":825},"2026-04-23",5.15,-2.44,323600,{"date":882,"open":855,"high":864,"low":855,"close":840,"change":53,"percent_change":883,"volume":884,"transactions":9,"vwap":840},"2026-04-22",0.76,294100,{"date":886,"open":887,"high":888,"low":832,"close":833,"change":622,"percent_change":889,"volume":890,"transactions":9,"vwap":833},"2026-04-21",5.37,5.43,-1.67,269100,{"date":892,"open":814,"high":869,"low":826,"close":869,"change":354,"percent_change":436,"volume":893,"transactions":9,"vwap":869},"2026-04-20",280000,{"date":895,"open":825,"high":863,"low":825,"close":839,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":839},"2026-04-17",0.15,2.91,430800,{"date":900,"open":901,"high":826,"low":815,"close":878,"change":792,"percent_change":902,"volume":903,"transactions":9,"vwap":878},"2026-04-16",5.21,-2.28,344200,{"date":905,"open":834,"high":832,"low":827,"close":814,"change":747,"percent_change":906,"volume":907,"transactions":9,"vwap":814},"2026-04-15",1.93,446200,{"date":909,"open":910,"high":834,"low":729,"close":874,"change":354,"percent_change":911,"volume":912,"transactions":9,"vwap":874},"2026-04-14",5.1,1.57,339700,{"date":914,"open":693,"high":915,"low":745,"close":729,"change":245,"percent_change":916,"volume":917,"transactions":9,"vwap":729},"2026-04-13",5.11,1.39,288400,{"date":919,"open":717,"high":728,"low":712,"close":717,"change":198,"percent_change":198,"volume":920,"transactions":9,"vwap":717},"2026-04-10",339800,{"date":922,"open":687,"high":728,"low":716,"close":717,"change":565,"percent_change":923,"volume":924,"transactions":9,"vwap":717},"2026-04-09",1.83,344900,{"date":926,"open":687,"high":706,"low":496,"close":700,"change":896,"percent_change":927,"volume":928,"transactions":9,"vwap":700},"2026-04-08",3.14,232400,{"date":930,"open":402,"high":722,"low":379,"close":435,"change":198,"percent_change":198,"volume":931,"transactions":9,"vwap":435},"2026-04-07",475400,{"date":933,"open":402,"high":486,"low":416,"close":435,"change":263,"percent_change":170,"volume":934,"transactions":9,"vwap":435},"2026-04-06",306000,{"date":936,"open":555,"high":418,"low":345,"close":463,"change":53,"percent_change":937,"volume":938,"transactions":9,"vwap":463},"2026-04-02",0.85,496200,{"date":940,"open":456,"high":722,"low":381,"close":401,"change":206,"percent_change":889,"volume":941,"transactions":9,"vwap":401},"2026-04-01",532300,{"date":943,"open":485,"high":486,"low":393,"close":456,"change":303,"percent_change":944,"volume":945,"transactions":9,"vwap":456},"2026-03-31",-1.03,551300,{"date":947,"open":485,"high":687,"low":402,"close":681,"change":565,"percent_change":948,"volume":949,"transactions":9,"vwap":681},"2026-03-30",1.89,749700,{"date":951,"open":486,"high":496,"low":416,"close":463,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":463},"2026-03-27",-0.11,-2.26,542900,{"date":956,"open":456,"high":700,"low":456,"close":496,"change":20,"percent_change":957,"volume":958,"transactions":9,"vwap":496},"2026-03-26",0.62,312600,{"date":960,"open":485,"high":496,"low":418,"close":486,"change":106,"percent_change":961,"volume":962,"transactions":9,"vwap":486},"2026-03-25",2.33,302100,{"date":964,"open":416,"high":686,"low":379,"close":393,"change":622,"percent_change":965,"volume":836,"transactions":9,"vwap":393},"2026-03-24",-1.87,{"date":967,"open":456,"high":745,"low":416,"close":686,"change":478,"percent_change":968,"volume":969,"transactions":9,"vwap":686},"2026-03-23",2.55,573300,{"date":971,"open":804,"high":804,"low":403,"close":417,"change":694,"percent_change":972,"volume":973,"transactions":9,"vwap":417},"2026-03-20",-2.69,830200,{"date":975,"open":402,"high":688,"low":402,"close":485,"change":20,"percent_change":957,"volume":976,"transactions":9,"vwap":485},"2026-03-19",328900,{"date":978,"open":804,"high":495,"low":435,"close":456,"change":206,"percent_change":979,"volume":980,"transactions":9,"vwap":456},"2026-03-18",-1.64,476100,{"date":982,"open":745,"high":712,"low":804,"close":688,"change":53,"percent_change":983,"volume":984,"transactions":9,"vwap":688},"2026-03-17",0.83,396700,{"date":986,"open":495,"high":693,"low":486,"close":486,"change":557,"percent_change":987,"volume":988,"transactions":9,"vwap":486},"2026-03-16",-0.41,372000,{"date":990,"open":760,"high":740,"low":486,"close":804,"change":364,"percent_change":991,"volume":992,"transactions":9,"vwap":804},"2026-03-13",-2.02,578600,{"date":994,"open":706,"high":746,"low":752,"close":693,"change":226,"percent_change":995,"volume":996,"transactions":9,"vwap":693},"2026-03-12",-1.39,304000,{"date":998,"open":717,"high":999,"low":706,"close":699,"change":557,"percent_change":1000,"volume":1001,"transactions":9,"vwap":699},"2026-03-11",5.07,-0.4,325900,{"date":1003,"open":746,"high":856,"low":717,"close":728,"change":289,"percent_change":95,"volume":1004,"transactions":9,"vwap":728},"2026-03-10",364700,{"date":1006,"open":746,"high":915,"low":804,"close":711,"change":226,"percent_change":1007,"volume":1008,"transactions":9,"vwap":711},"2026-03-09",-1.36,577700,{"date":1010,"open":815,"high":874,"low":746,"close":856,"change":206,"percent_change":1011,"volume":1012,"transactions":9,"vwap":856},"2026-03-06",-1.54,442300,{"date":1014,"open":834,"high":826,"low":827,"close":901,"change":198,"percent_change":198,"volume":1015,"transactions":9,"vwap":901},"2026-03-05",354200,{"date":1017,"open":901,"high":1018,"low":878,"close":901,"change":72,"percent_change":851,"volume":1019,"transactions":9,"vwap":901},"2026-03-04",5.32,346900,{"date":1021,"open":735,"high":901,"low":717,"close":827,"change":318,"percent_change":1022,"volume":1023,"transactions":9,"vwap":827},"2026-03-03",-0.77,399100,{"date":1025,"open":687,"high":839,"low":681,"close":825,"change":157,"percent_change":1026,"volume":1027,"transactions":9,"vwap":825},"2026-03-02",3.59,773000,{"date":1029,"open":728,"high":808,"low":705,"close":717,"change":364,"percent_change":1030,"volume":1031,"transactions":9,"vwap":717},"2026-02-27",-1.95,460500,{"date":1033,"open":856,"high":874,"low":746,"close":808,"change":20,"percent_change":1034,"volume":1035,"transactions":9,"vwap":808},"2026-02-26",0.59,322300,{"date":1037,"open":746,"high":910,"low":740,"close":729,"change":245,"percent_change":916,"volume":1038,"transactions":9,"vwap":729},"2026-02-25",273500,{"date":1040,"open":706,"high":699,"low":716,"close":717,"change":419,"percent_change":1041,"volume":1042,"transactions":9,"vwap":717},"2026-02-24",1.21,443700,{"date":1044,"open":910,"high":815,"low":693,"close":693,"change":540,"percent_change":1045,"volume":1046,"transactions":9,"vwap":693},"2026-02-23",-2.75,578100,{"date":1048,"open":856,"high":834,"low":728,"close":910,"change":557,"percent_change":1049,"volume":1050,"transactions":9,"vwap":910},"2026-02-20",-0.39,408700,{"date":1052,"open":915,"high":827,"low":746,"close":808,"change":116,"percent_change":1053,"volume":1054,"transactions":9,"vwap":808},"2026-02-19",-0.58,378800,{"date":1056,"open":857,"high":850,"low":910,"close":878,"change":730,"percent_change":1057,"volume":1058,"transactions":9,"vwap":878},"2026-02-18",-1.15,531400,{"date":1060,"open":857,"high":814,"low":735,"close":901,"change":53,"percent_change":1061,"volume":1062,"transactions":9,"vwap":901},"2026-02-17",0.77,537000,{"date":1064,"open":833,"high":840,"low":856,"close":874,"change":952,"percent_change":1065,"volume":1066,"transactions":9,"vwap":874},"2026-02-13",-2.08,828900,{"date":1068,"open":1069,"high":1069,"low":820,"close":832,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":832},"2026-02-12",5.61,-0.29,-5.21,479500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":540,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-11",5.72,5.76,5.49,5.57,-2.45,1053500,{"date":1082,"open":1069,"high":176,"low":1018,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-10",5.71,0.6,11.74,2141500,{"date":1088,"open":827,"high":874,"low":717,"close":915,"change":622,"percent_change":1089,"volume":1090,"transactions":9,"vwap":915},"2026-02-09",-1.73,582400,{"date":1092,"open":825,"high":820,"low":746,"close":825,"change":354,"percent_change":1093,"volume":1094,"transactions":9,"vwap":825},"2026-02-06",1.56,535600,{"date":1096,"open":826,"high":826,"low":910,"close":808,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":808},"2026-02-05",-0.21,-3.94,538800,{"date":1101,"open":814,"high":840,"low":901,"close":840,"change":565,"percent_change":1102,"volume":1103,"transactions":9,"vwap":840},"2026-02-04",1.72,381100,{"date":1105,"open":820,"high":865,"low":827,"close":820,"change":263,"percent_change":515,"volume":1106,"transactions":9,"vwap":820},"2026-02-03",501900,{"date":1108,"open":825,"high":863,"low":815,"close":828,"change":428,"percent_change":38,"volume":1109,"transactions":9,"vwap":828},"2026-02-02",771100,{"date":1111,"open":815,"high":850,"low":706,"close":901,"change":263,"percent_change":1112,"volume":1113,"transactions":9,"vwap":901},"2026-01-30",0.39,864800,{"date":1115,"open":693,"high":901,"low":700,"close":834,"change":1116,"percent_change":555,"volume":1117,"transactions":9,"vwap":834},"2026-01-29",0.23,638800,{"date":1119,"open":706,"high":999,"low":700,"close":693,"change":72,"percent_change":1120,"volume":1121,"transactions":9,"vwap":693},"2026-01-28",1.02,785600,{"date":1123,"open":686,"high":495,"low":463,"close":495,"change":747,"percent_change":1124,"volume":1125,"transactions":9,"vwap":495},"2026-01-27",2.08,320500,{"date":1127,"open":688,"high":688,"low":416,"close":722,"change":318,"percent_change":1128,"volume":1129,"transactions":9,"vwap":722},"2026-01-26",-0.82,277200,{"date":1131,"open":681,"high":716,"low":409,"close":681,"change":289,"percent_change":1097,"volume":1132,"transactions":9,"vwap":681},"2026-01-23",443900,{"date":1134,"open":706,"high":760,"low":486,"close":804,"change":206,"percent_change":1135,"volume":1136,"transactions":9,"vwap":804},"2026-01-22",-1.62,412300,{"date":1138,"open":700,"high":706,"low":722,"close":752,"change":53,"percent_change":1139,"volume":1140,"transactions":9,"vwap":752},"2026-01-21",0.82,409900,{"date":1142,"open":746,"high":746,"low":496,"close":687,"change":1097,"percent_change":1143,"volume":1144,"transactions":9,"vwap":687},"2026-01-20",-4.11,536600,{"date":1146,"open":746,"high":827,"low":699,"close":915,"change":263,"percent_change":1112,"volume":1147,"transactions":9,"vwap":915},"2026-01-16",437700,{"date":1149,"open":693,"high":815,"low":752,"close":729,"change":478,"percent_change":1150,"volume":1151,"transactions":9,"vwap":729},"2026-01-15",2.41,680400,{"date":1153,"open":495,"high":760,"low":716,"close":712,"change":419,"percent_change":761,"volume":1154,"transactions":9,"vwap":712},"2026-01-14",462000,{"date":1156,"open":760,"high":740,"low":486,"close":495,"change":730,"percent_change":1157,"volume":1158,"transactions":9,"vwap":495},"2026-01-13",-1.21,646200,{"date":1160,"open":705,"high":717,"low":700,"close":712,"change":318,"percent_change":756,"volume":1161,"transactions":9,"vwap":712},"2026-01-12",417000,{"date":1163,"open":495,"high":711,"low":495,"close":705,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":705},"2026-01-09",0.17,3.51,547700,{"date":1168,"open":613,"high":687,"low":613,"close":486,"change":608,"percent_change":618,"volume":1169,"transactions":9,"vwap":486},"2026-01-08",535500,{"date":1171,"open":416,"high":409,"low":403,"close":427,"change":263,"percent_change":382,"volume":1172,"transactions":9,"vwap":427},"2026-01-07",710700,{"date":1174,"open":345,"high":379,"low":337,"close":379,"change":20,"percent_change":1175,"volume":1176,"transactions":9,"vwap":379},"2026-01-06",0.64,546000,{"date":1178,"open":427,"high":401,"low":477,"close":378,"change":226,"percent_change":1179,"volume":1180,"transactions":9,"vwap":378},"2026-01-05",-1.48,826300,{"date":1182,"open":402,"high":722,"low":613,"close":393,"change":303,"percent_change":1183,"volume":1184,"transactions":9,"vwap":393},"2026-01-02",-1.05,560100,{"date":1186,"open":409,"high":681,"low":401,"close":435,"change":858,"percent_change":1187,"volume":1188,"transactions":9,"vwap":435},"2025-12-31",-3.24,1118500,{"date":1190,"open":710,"high":705,"low":495,"close":752,"change":303,"percent_change":1191,"volume":1192,"transactions":9,"vwap":752},"2025-12-30",-1,790200,{"date":1194,"open":699,"high":728,"low":760,"close":710,"change":303,"percent_change":1195,"volume":1196,"transactions":9,"vwap":710},"2025-12-29",-0.99,503800,{"date":1198,"open":999,"high":915,"low":699,"close":746,"change":303,"percent_change":1199,"volume":1200,"transactions":9,"vwap":746},"2025-12-26",-0.98,355000,{"date":1202,"open":910,"high":915,"low":717,"close":729,"change":198,"percent_change":198,"volume":1203,"transactions":9,"vwap":729},"2025-12-24",416300,{"date":1205,"open":828,"high":820,"low":729,"close":729,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":729},"2025-12-23",-0.15,-2.86,515100,{"date":1210,"open":855,"high":864,"low":828,"close":820,"change":206,"percent_change":1211,"volume":1212,"transactions":9,"vwap":820},"2025-12-22",-1.5,661600,{"date":1214,"open":1018,"high":1215,"low":855,"close":1018,"change":116,"percent_change":140,"volume":1216,"transactions":9,"vwap":1018},"2025-12-19",5.44,1267900,{"date":1218,"open":1219,"high":1215,"low":1018,"close":1220,"change":198,"percent_change":198,"volume":1221,"transactions":9,"vwap":1220},"2025-12-18",5.4,5.35,632500,{"date":1223,"open":1220,"high":888,"low":826,"close":1220,"change":557,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1220},"2025-12-17",-0.37,705300,{"date":1227,"open":1228,"high":1229,"low":887,"close":887,"change":303,"percent_change":1230,"volume":1231,"transactions":9,"vwap":887},"2025-12-16",5.42,5.48,-0.92,711800,{"date":1233,"open":887,"high":1234,"low":833,"close":1228,"change":429,"percent_change":186,"volume":1235,"transactions":9,"vwap":1228},"2025-12-15",5.55,1459100,{"date":1237,"open":901,"high":833,"low":857,"close":901,"change":428,"percent_change":38,"volume":1238,"transactions":9,"vwap":901},"2025-12-12",353800,{"date":1240,"open":901,"high":845,"low":874,"close":825,"change":198,"percent_change":198,"volume":1241,"transactions":9,"vwap":825},"2025-12-11",374100,{"date":1243,"open":834,"high":814,"low":878,"close":825,"change":428,"percent_change":38,"volume":1244,"transactions":9,"vwap":825},"2025-12-10",408200,{"date":1246,"open":874,"high":825,"low":856,"close":834,"change":419,"percent_change":1247,"volume":1248,"transactions":9,"vwap":834},"2025-12-09",1.17,282300,{"date":1250,"open":729,"high":834,"low":717,"close":856,"change":20,"percent_change":1034,"volume":1251,"transactions":9,"vwap":856},"2025-12-08",398000,{"date":1253,"open":878,"high":834,"low":729,"close":910,"change":303,"percent_change":1254,"volume":1255,"transactions":9,"vwap":910},"2025-12-05",-0.97,462600,{"date":1257,"open":833,"high":839,"low":856,"close":878,"change":1206,"percent_change":1258,"volume":1259,"transactions":9,"vwap":878},"2025-12-04",-2.83,398600,{"date":1261,"open":826,"high":1220,"low":834,"close":839,"change":565,"percent_change":1262,"volume":1263,"transactions":9,"vwap":839},"2025-12-03",1.73,476600,{"date":1265,"open":832,"high":832,"low":857,"close":901,"change":116,"percent_change":1266,"volume":1267,"transactions":9,"vwap":901},"2025-12-02",-0.57,385100,{"date":1269,"open":901,"high":839,"low":827,"close":820,"change":730,"percent_change":1270,"volume":1004,"transactions":9,"vwap":820},"2025-12-01",-1.13,{"date":1272,"open":814,"high":839,"low":825,"close":839,"change":419,"percent_change":846,"volume":1273,"transactions":9,"vwap":839},"2025-11-28",284100,{"date":1275,"open":825,"high":839,"low":825,"close":820,"change":289,"percent_change":1276,"volume":1277,"transactions":9,"vwap":820},"2025-11-26",-0.19,484500,{"date":1279,"open":740,"high":832,"low":712,"close":826,"change":1280,"percent_change":1228,"volume":1281,"transactions":9,"vwap":826},"2025-11-25",0.27,644600,{"date":1283,"open":712,"high":710,"low":700,"close":760,"change":428,"percent_change":1284,"volume":1285,"transactions":9,"vwap":760},"2025-11-24",0.2,404600,{"date":1287,"open":722,"high":710,"low":418,"close":712,"change":38,"percent_change":1288,"volume":1289,"transactions":9,"vwap":712},"2025-11-21",3.97,397500,{"date":1291,"open":716,"high":752,"low":418,"close":435,"change":206,"percent_change":1292,"volume":1293,"transactions":9,"vwap":435},"2025-11-20",-1.65,366800,{"date":1295,"open":688,"high":700,"low":681,"close":804,"change":318,"percent_change":1128,"volume":1296,"transactions":9,"vwap":804},"2025-11-19",351000,{"date":1298,"open":416,"high":752,"low":427,"close":687,"change":53,"percent_change":1139,"volume":1299,"transactions":9,"vwap":687},"2025-11-18",474900,{"date":1301,"open":495,"high":700,"low":486,"close":804,"change":226,"percent_change":1302,"volume":1303,"transactions":9,"vwap":804},"2025-11-17",-1.42,448200,{"date":1305,"open":496,"high":693,"low":686,"close":700,"change":419,"percent_change":1306,"volume":1307,"transactions":9,"vwap":700},"2025-11-14",1.23,526400,{"date":1309,"open":687,"high":760,"low":485,"close":496,"change":318,"percent_change":87,"volume":1310,"transactions":9,"vwap":496},"2025-11-13",437200,{"date":1312,"open":687,"high":706,"low":722,"close":495,"change":198,"percent_change":198,"volume":1313,"transactions":9,"vwap":495},"2025-11-12",421700,{"date":1315,"open":463,"high":700,"low":393,"close":495,"change":896,"percent_change":1316,"volume":1317,"transactions":9,"vwap":495},"2025-11-11",3.15,493300,{"date":1319,"open":729,"high":729,"low":379,"close":463,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":463},"2025-11-10",-0.3,-5.93,948800,{"date":1324,"open":613,"high":729,"low":403,"close":711,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":711},"2025-11-07",0.57,12.69,1357000,{"date":1329,"open":344,"high":477,"low":328,"close":328,"change":694,"percent_change":1330,"volume":1331,"transactions":9,"vwap":328},"2025-11-06",-2.81,319500,{"date":1333,"open":252,"high":381,"low":252,"close":380,"change":1116,"percent_change":820,"volume":1334,"transactions":9,"vwap":380},"2025-11-05",363700,{"date":1336,"open":287,"high":243,"low":254,"close":252,"change":198,"percent_change":198,"volume":1337,"transactions":9,"vwap":252},"2025-11-04",346100,{"date":1339,"open":1340,"high":1340,"low":280,"close":252,"change":226,"percent_change":1341,"volume":1342,"transactions":9,"vwap":252},"2025-11-03",4.44,-1.57,331900,{"date":1344,"open":253,"high":578,"low":261,"close":301,"change":72,"percent_change":1345,"volume":1346,"transactions":9,"vwap":301},"2025-10-31",1.13,341800,{"date":1348,"open":233,"high":363,"low":255,"close":242,"change":557,"percent_change":1349,"volume":1350,"transactions":9,"vwap":242},"2025-10-30",-0.45,215100,{"date":1352,"open":591,"high":477,"low":252,"close":233,"change":206,"percent_change":1353,"volume":1354,"transactions":9,"vwap":233},"2025-10-29",-1.77,334200,{"date":1356,"open":477,"high":477,"low":328,"close":591,"change":792,"percent_change":1357,"volume":1358,"transactions":9,"vwap":591},"2025-10-28",-2.59,320600,{"date":1360,"open":381,"high":401,"low":337,"close":345,"change":289,"percent_change":646,"volume":1361,"transactions":9,"vwap":345},"2025-10-27",260200,{"date":1363,"open":402,"high":463,"low":345,"close":555,"change":303,"percent_change":1364,"volume":1365,"transactions":9,"vwap":555},"2025-10-24",-1.07,352000,{"date":1367,"open":401,"high":393,"low":381,"close":379,"change":289,"percent_change":1097,"volume":1368,"transactions":9,"vwap":379},"2025-10-23",376400,{"date":1370,"open":477,"high":427,"low":477,"close":417,"change":565,"percent_change":126,"volume":1371,"transactions":9,"vwap":417},"2025-10-22",287500,{"date":1373,"open":555,"high":403,"low":344,"close":477,"change":289,"percent_change":646,"volume":1374,"transactions":9,"vwap":477},"2025-10-21",256500,{"date":1376,"open":578,"high":345,"low":363,"close":380,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":380},"2025-10-20",0.14,3.12,367100,{"date":1381,"open":242,"high":335,"low":242,"close":327,"change":198,"percent_change":198,"volume":1382,"transactions":9,"vwap":327},"2025-10-17",264400,{"date":1384,"open":381,"high":403,"low":363,"close":327,"change":858,"percent_change":1385,"volume":1386,"transactions":9,"vwap":327},"2025-10-16",-3.45,403400,{"date":1388,"open":345,"high":418,"low":345,"close":555,"change":263,"percent_change":382,"volume":1389,"transactions":9,"vwap":555},"2025-10-15",501000,{"date":1391,"open":242,"high":378,"low":242,"close":380,"change":497,"percent_change":1026,"volume":1392,"transactions":9,"vwap":380},"2025-10-14",384000,{"date":1394,"open":243,"high":327,"low":252,"close":301,"change":72,"percent_change":1345,"volume":1395,"transactions":9,"vwap":301},"2025-10-13",250100,{"date":1397,"open":1340,"high":328,"low":252,"close":242,"change":557,"percent_change":1349,"volume":1398,"transactions":9,"vwap":242},"2025-10-10",348300,{"date":1400,"open":645,"high":347,"low":252,"close":233,"change":952,"percent_change":1401,"volume":1402,"transactions":9,"vwap":233},"2025-10-09",-2.42,473700,{"date":1404,"open":344,"high":477,"low":335,"close":645,"change":318,"percent_change":1405,"volume":1406,"transactions":9,"vwap":645},"2025-10-08",-0.87,202600,{"date":1408,"open":337,"high":380,"low":337,"close":514,"change":557,"percent_change":558,"volume":1409,"transactions":9,"vwap":514},"2025-10-07",399600,{"date":1411,"open":417,"high":417,"low":337,"close":344,"change":206,"percent_change":1412,"volume":1413,"transactions":9,"vwap":344},"2025-10-06",-1.71,414900,{"date":1415,"open":345,"high":409,"low":345,"close":613,"change":354,"percent_change":1416,"volume":1417,"transactions":9,"vwap":613},"2025-10-03",1.74,267800,{"date":1419,"open":591,"high":477,"low":328,"close":344,"change":565,"percent_change":1420,"volume":1421,"transactions":9,"vwap":344},"2025-10-02",2,371000,{"date":1423,"open":363,"high":347,"low":363,"close":591,"change":198,"percent_change":198,"volume":1424,"transactions":9,"vwap":591},"2025-10-01",345500,{"date":1426,"open":347,"high":347,"low":243,"close":591,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":591},"2025-09-30",-0.24,-5.05,848500,{"date":1431,"open":435,"high":435,"low":378,"close":402,"change":557,"percent_change":1432,"volume":1433,"transactions":9,"vwap":402},"2025-09-29",-0.42,641900,{"date":1435,"open":463,"high":485,"low":402,"close":418,"change":263,"percent_change":170,"volume":1436,"transactions":9,"vwap":418},"2025-09-26",378300,{"date":1438,"open":418,"high":456,"low":416,"close":402,"change":116,"percent_change":471,"volume":1439,"transactions":9,"vwap":402},"2025-09-25",250800,{"date":1441,"open":435,"high":496,"low":418,"close":435,"change":428,"percent_change":429,"volume":1442,"transactions":9,"vwap":435},"2025-09-24",377200,{"date":1444,"open":435,"high":485,"low":416,"close":418,"change":198,"percent_change":198,"volume":1445,"transactions":9,"vwap":418},"2025-09-23",249100,{"date":1447,"open":456,"high":686,"low":416,"close":418,"change":116,"percent_change":1448,"volume":1449,"transactions":9,"vwap":418},"2025-09-22",-0.62,390400,{"date":1451,"open":486,"high":804,"low":456,"close":456,"change":116,"percent_change":1448,"volume":1452,"transactions":9,"vwap":456},"2025-09-19",716900,{"date":1454,"open":686,"high":688,"low":409,"close":485,"change":53,"percent_change":1455,"volume":860,"transactions":9,"vwap":485},"2025-09-18",0.84,{"date":1457,"open":435,"high":745,"low":435,"close":409,"change":428,"percent_change":429,"volume":1458,"transactions":9,"vwap":409},"2025-09-17",296200,{"date":1460,"open":686,"high":486,"low":416,"close":435,"change":303,"percent_change":1461,"volume":1462,"transactions":9,"vwap":435},"2025-09-16",-1.04,313700,{"date":1464,"open":688,"high":716,"low":435,"close":485,"change":198,"percent_change":198,"volume":1465,"transactions":9,"vwap":485},"2025-09-15",292600,{"date":1467,"open":456,"high":496,"low":463,"close":485,"change":263,"percent_change":170,"volume":1468,"transactions":9,"vwap":485},"2025-09-12",225900,{"date":1470,"open":485,"high":706,"low":722,"close":722,"change":318,"percent_change":1128,"volume":1471,"transactions":9,"vwap":722},"2025-09-11",319800,{"date":1473,"open":688,"high":745,"low":681,"close":681,"change":289,"percent_change":1097,"volume":1474,"transactions":9,"vwap":681},"2025-09-10",312200,{"date":1476,"open":700,"high":710,"low":804,"close":804,"change":226,"percent_change":1302,"volume":1477,"transactions":9,"vwap":804},"2025-09-09",336300,{"date":1479,"open":856,"high":856,"low":745,"close":700,"change":95,"percent_change":1480,"volume":1481,"transactions":9,"vwap":700},"2025-09-08",-3.9,798500,{"date":1483,"open":746,"high":815,"low":746,"close":856,"change":106,"percent_change":1484,"volume":1485,"transactions":9,"vwap":856},"2025-09-05",2.19,594800,{"date":1487,"open":700,"high":735,"low":495,"close":717,"change":478,"percent_change":1488,"volume":1489,"transactions":9,"vwap":717},"2025-09-04",2.45,568100,{"date":1491,"open":378,"high":700,"low":378,"close":687,"change":429,"percent_change":327,"volume":1492,"transactions":9,"vwap":687},"2025-09-03",456900,{"date":1494,"open":345,"high":435,"low":380,"close":379,"change":116,"percent_change":1495,"volume":1496,"transactions":9,"vwap":379},"2025-09-02",-0.64,679600,{"date":1498,"open":403,"high":463,"low":378,"close":401,"change":72,"percent_change":1499,"volume":1500,"transactions":9,"vwap":401},"2025-08-29",1.07,347000,{"date":1502,"open":403,"high":613,"low":514,"close":403,"change":53,"percent_change":1503,"volume":1504,"transactions":9,"vwap":403},"2025-08-28",0.86,399700,{"date":1506,"open":337,"high":613,"low":337,"close":345,"change":20,"percent_change":1507,"volume":1508,"transactions":9,"vwap":345},"2025-08-27",0.65,301900,{"date":1510,"open":347,"high":345,"low":591,"close":344,"change":72,"percent_change":1511,"volume":1512,"transactions":9,"vwap":344},"2025-08-26",1.1,235900,{"date":1514,"open":380,"high":555,"low":645,"close":347,"change":952,"percent_change":1515,"volume":1516,"transactions":9,"vwap":347},"2025-08-25",-2.36,288200,{"date":1518,"open":255,"high":613,"low":255,"close":378,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":378},"2025-08-22",0.3,6.88,668100,{"date":1523,"open":301,"high":301,"low":288,"close":254,"change":1206,"percent_change":1524,"volume":1525,"transactions":9,"vwap":254},"2025-08-21",-3.33,369700,{"date":1527,"open":363,"high":645,"low":1340,"close":591,"change":72,"percent_change":1528,"volume":1529,"transactions":9,"vwap":591},"2025-08-20",1.12,261200,{"date":1531,"open":242,"high":328,"low":252,"close":301,"change":354,"percent_change":923,"volume":1532,"transactions":9,"vwap":301},"2025-08-19",288300,{"date":1534,"open":591,"high":335,"low":280,"close":255,"change":792,"percent_change":1535,"volume":1536,"transactions":9,"vwap":255},"2025-08-18",-2.67,553300,{"date":1538,"open":645,"high":337,"low":328,"close":578,"change":557,"percent_change":585,"volume":1539,"transactions":9,"vwap":578},"2025-08-15",291700,{"date":1541,"open":363,"high":325,"low":233,"close":335,"change":289,"percent_change":646,"volume":1542,"transactions":9,"vwap":335},"2025-08-14",387800,{"date":1544,"open":310,"high":347,"low":253,"close":325,"change":608,"percent_change":1545,"volume":1546,"transactions":9,"vwap":325},"2025-08-13",2.95,438600,{"date":1548,"open":1549,"high":1340,"low":213,"close":253,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":253},"2025-08-12",4.16,0.24,5.77,751400,{"date":1554,"open":523,"high":261,"low":195,"close":1549,"change":548,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1549},"2025-08-11",-3.93,528100,{"date":1558,"open":1340,"high":328,"low":280,"close":280,"change":792,"percent_change":86,"volume":1559,"transactions":9,"vwap":280},"2025-08-08",508400,{"date":1561,"open":204,"high":363,"low":213,"close":243,"change":46,"percent_change":1562,"volume":1563,"transactions":9,"vwap":243},"2025-08-07",7.49,729400,{"date":1565,"open":196,"high":204,"low":1566,"close":213,"change":557,"percent_change":1567,"volume":1568,"transactions":9,"vwap":213},"2025-08-06",4.08,-0.48,750700,{"date":1570,"open":287,"high":287,"low":197,"close":1549,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1549},"2025-08-05",-0.36,-7.96,1116400,{"date":1575,"open":243,"high":325,"low":243,"close":335,"change":354,"percent_change":1576,"volume":1577,"transactions":9,"vwap":335},"2025-08-04",1.8,304100,{"date":1579,"open":243,"high":328,"low":261,"close":1340,"change":116,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1340},"2025-08-01",-0.67,686300,{"date":1583,"open":363,"high":347,"low":233,"close":363,"change":557,"percent_change":1349,"volume":1584,"transactions":9,"vwap":363},"2025-07-31",345300,{"date":1586,"open":477,"high":345,"low":243,"close":328,"change":364,"percent_change":1587,"volume":1588,"transactions":9,"vwap":328},"2025-07-30",-2.18,321400,{"date":1590,"open":477,"high":477,"low":325,"close":487,"change":198,"percent_change":198,"volume":1591,"transactions":9,"vwap":487},"2025-07-29",273100,{"date":1593,"open":403,"high":417,"low":347,"close":487,"change":226,"percent_change":1211,"volume":1594,"transactions":9,"vwap":487},"2025-07-28",294900,{"date":1596,"open":344,"high":378,"low":325,"close":378,"change":245,"percent_change":1597,"volume":1598,"transactions":9,"vwap":378},"2025-07-25",1.53,216500,{"date":1600,"open":337,"high":613,"low":337,"close":487,"change":557,"percent_change":558,"volume":1601,"transactions":9,"vwap":487},"2025-07-24",249200,{"date":1603,"open":344,"high":378,"low":337,"close":477,"change":419,"percent_change":1604,"volume":1605,"transactions":9,"vwap":477},"2025-07-23",1.32,377300,{"date":1607,"open":327,"high":477,"low":363,"close":347,"change":245,"percent_change":1093,"volume":1608,"transactions":9,"vwap":347},"2025-07-22",369900,{"date":1610,"open":301,"high":487,"low":243,"close":327,"change":72,"percent_change":1345,"volume":1611,"transactions":9,"vwap":327},"2025-07-21",447200,{"date":1613,"open":347,"high":347,"low":252,"close":233,"change":206,"percent_change":1353,"volume":1614,"transactions":9,"vwap":233},"2025-07-18",524300,{"date":1616,"open":337,"high":487,"low":578,"close":591,"change":116,"percent_change":1617,"volume":1618,"transactions":9,"vwap":591},"2025-07-17",-0.66,390000,{"date":1620,"open":379,"high":402,"low":327,"close":645,"change":952,"percent_change":1621,"volume":1622,"transactions":9,"vwap":645},"2025-07-16",-2.37,448500,{"date":1624,"open":401,"high":456,"low":381,"close":381,"change":226,"percent_change":1179,"volume":1625,"transactions":9,"vwap":381},"2025-07-15",541800,{"date":1627,"open":427,"high":409,"low":427,"close":401,"change":557,"percent_change":1432,"volume":1628,"transactions":9,"vwap":401},"2025-07-14",319400,{"date":1630,"open":456,"high":686,"low":417,"close":416,"change":364,"percent_change":1631,"volume":1632,"transactions":9,"vwap":416},"2025-07-11",-2.07,343500,{"date":1634,"open":435,"high":716,"low":435,"close":486,"change":20,"percent_change":957,"volume":1635,"transactions":9,"vwap":486},"2025-07-10",254500,{"date":1637,"open":416,"high":686,"low":401,"close":722,"change":245,"percent_change":1638,"volume":1639,"transactions":9,"vwap":722},"2025-07-09",1.48,352200,{"date":1641,"open":379,"high":722,"low":379,"close":416,"change":53,"percent_change":937,"volume":1642,"transactions":9,"vwap":416},"2025-07-08",430100,{"date":1644,"open":687,"high":495,"low":613,"close":417,"change":1427,"percent_change":1645,"volume":1646,"transactions":9,"vwap":417},"2025-07-07",-4.86,497900,{"date":1648,"open":706,"high":705,"low":687,"close":752,"change":263,"percent_change":66,"volume":1649,"transactions":9,"vwap":752},"2025-07-03",200000,{"date":1651,"open":486,"high":712,"low":456,"close":745,"change":478,"percent_change":1652,"volume":1653,"transactions":9,"vwap":745},"2025-07-02",2.5,372900,{"date":1655,"open":393,"high":495,"low":379,"close":456,"change":20,"percent_change":1656,"volume":1657,"transactions":9,"vwap":456},"2025-07-01",0.63,424400,{"date":1659,"open":722,"high":804,"low":427,"close":418,"change":858,"percent_change":1660,"volume":1661,"transactions":9,"vwap":418},"2025-06-30",-3.25,545700,{"date":1663,"open":705,"high":746,"low":804,"close":700,"change":226,"percent_change":1664,"volume":1665,"transactions":9,"vwap":700},"2025-06-27",-1.4,691700,{"date":1667,"open":740,"high":717,"low":745,"close":740,"change":419,"percent_change":1041,"volume":1668,"transactions":9,"vwap":740},"2025-06-26",511900,{"date":1670,"open":710,"high":711,"low":752,"close":752,"change":303,"percent_change":1191,"volume":1671,"transactions":9,"vwap":752},"2025-06-25",383400,{"date":1673,"open":693,"high":729,"low":687,"close":710,"change":419,"percent_change":761,"volume":1674,"transactions":9,"vwap":710},"2025-06-24",510500,{"date":1676,"open":686,"high":700,"low":416,"close":700,"change":354,"percent_change":1677,"volume":1678,"transactions":9,"vwap":700},"2025-06-23",1.65,367700,{"date":1680,"open":496,"high":716,"low":409,"close":681,"change":263,"percent_change":66,"volume":1681,"transactions":9,"vwap":681},"2025-06-20",1078000,{"date":1683,"open":456,"high":752,"low":435,"close":485,"change":263,"percent_change":170,"volume":1684,"transactions":9,"vwap":485},"2025-06-18",476800,{"date":1686,"open":722,"high":496,"low":463,"close":722,"change":318,"percent_change":1128,"volume":1687,"transactions":9,"vwap":722},"2025-06-17",580200,{"date":1689,"open":706,"high":710,"low":486,"close":681,"change":226,"percent_change":1302,"volume":1690,"transactions":9,"vwap":681},"2025-06-16",574400,{"date":1692,"open":740,"high":699,"low":745,"close":745,"change":1206,"percent_change":1693,"volume":1694,"transactions":9,"vwap":745},"2025-06-13",-2.96,433600,{"date":1696,"open":746,"high":999,"low":712,"close":999,"change":263,"percent_change":1697,"volume":1698,"transactions":9,"vwap":999},"2025-06-12",0.4,328200,{"date":1700,"open":752,"high":729,"low":745,"close":728,"change":106,"percent_change":1701,"volume":1702,"transactions":9,"vwap":728},"2025-06-11",2.23,461500,{"date":1704,"open":495,"high":712,"low":681,"close":752,"change":419,"percent_change":1306,"volume":1705,"transactions":9,"vwap":752},"2025-06-10",393400,{"date":1707,"open":686,"high":700,"low":722,"close":688,"change":565,"percent_change":769,"volume":1708,"transactions":9,"vwap":688},"2025-06-09",373400,{"date":1710,"open":416,"high":456,"low":417,"close":409,"change":478,"percent_change":1711,"volume":1712,"transactions":9,"vwap":409},"2025-06-06",2.57,365600,{"date":1714,"open":417,"high":416,"low":555,"close":403,"change":289,"percent_change":1097,"volume":1715,"transactions":9,"vwap":403},"2025-06-05",332300,{"date":1717,"open":613,"high":427,"low":380,"close":613,"change":289,"percent_change":1097,"volume":1293,"transactions":9,"vwap":613},"2025-06-04",{"date":1719,"open":645,"high":427,"low":591,"close":379,"change":608,"percent_change":1720,"volume":1721,"transactions":9,"vwap":379},"2025-06-03",2.85,459400,{"date":1723,"open":344,"high":344,"low":591,"close":361,"change":303,"percent_change":1724,"volume":1725,"transactions":9,"vwap":361},"2025-06-02",-1.08,434100,{"date":1727,"open":380,"high":381,"low":514,"close":477,"change":318,"percent_change":1728,"volume":1729,"transactions":9,"vwap":477},"2025-05-30",-0.86,359600,{"date":1731,"open":381,"high":613,"low":344,"close":381,"change":53,"percent_change":788,"volume":1732,"transactions":9,"vwap":381},"2025-05-29",279500,{"date":1734,"open":403,"high":427,"low":477,"close":477,"change":730,"percent_change":1735,"volume":1736,"transactions":9,"vwap":477},"2025-05-28",-1.28,223400,{"date":1738,"open":487,"high":613,"low":591,"close":403,"change":896,"percent_change":1739,"volume":1740,"transactions":9,"vwap":403},"2025-05-27",3.32,477900,{"date":1742,"open":335,"high":514,"low":328,"close":335,"change":303,"percent_change":579,"volume":1743,"transactions":9,"vwap":335},"2025-05-23",599200,{"date":1745,"open":337,"high":345,"low":301,"close":337,"change":289,"percent_change":646,"volume":1746,"transactions":9,"vwap":337},"2025-05-22",579200,{"date":1748,"open":403,"high":409,"low":337,"close":514,"change":95,"percent_change":1749,"volume":1750,"transactions":9,"vwap":514},"2025-05-21",-4.18,430900,{"date":1752,"open":716,"high":745,"low":435,"close":435,"change":792,"percent_change":1079,"volume":1753,"transactions":9,"vwap":435},"2025-05-20",266600,{"date":1755,"open":463,"high":745,"low":463,"close":687,"change":354,"percent_change":1756,"volume":1757,"transactions":9,"vwap":687},"2025-05-19",1.66,467200,{"date":1759,"open":456,"high":716,"low":418,"close":686,"change":263,"percent_change":170,"volume":1760,"transactions":9,"vwap":686},"2025-05-16",403200,{"date":1762,"open":409,"high":681,"low":401,"close":456,"change":198,"percent_change":198,"volume":1763,"transactions":9,"vwap":456},"2025-05-15",637800,{"date":1765,"open":700,"high":706,"low":418,"close":456,"change":540,"percent_change":1258,"volume":1766,"transactions":9,"vwap":456},"2025-05-14",930700,{"date":1768,"open":760,"high":760,"low":716,"close":752,"change":198,"percent_change":198,"volume":1769,"transactions":9,"vwap":752},"2025-05-13",575700,{"date":1771,"open":745,"high":712,"low":435,"close":752,"change":747,"percent_change":1772,"volume":1773,"transactions":9,"vwap":752},"2025-05-12",2.07,617600,{"date":1775,"open":486,"high":716,"low":416,"close":486,"change":263,"percent_change":66,"volume":1776,"transactions":9,"vwap":486},"2025-05-09",529200,{"date":1778,"open":417,"high":486,"low":487,"close":686,"change":1377,"percent_change":1779,"volume":1780,"transactions":9,"vwap":686},"2025-05-08",2.99,817000,{"date":1782,"open":255,"high":613,"low":261,"close":613,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":613},"2025-05-07",0.56,13.59,1451900,{"date":1787,"open":1788,"high":1789,"low":197,"close":215,"change":303,"percent_change":1790,"volume":1791,"transactions":9,"vwap":215},"2025-05-06",4.13,4.2,-1.2,459900,{"date":1793,"open":1566,"high":204,"low":186,"close":1794,"change":20,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-05-05",4.17,0.72,347100,{"date":1798,"open":215,"high":204,"low":197,"close":213,"change":419,"percent_change":1799,"volume":1800,"transactions":9,"vwap":213},"2025-05-02",1.47,418900,{"date":1802,"open":1566,"high":195,"low":1803,"close":1566,"change":428,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1566},"2025-05-01",4.01,0.25,386500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":72,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-04-30",3.94,4.09,3.86,4.07,1.24,430300,{"date":1815,"open":1816,"high":1811,"low":16,"close":1817,"change":747,"percent_change":968,"volume":1818,"transactions":9,"vwap":1817},"2025-04-29",3.89,4.02,769100,{"date":1820,"open":16,"high":1288,"low":19,"close":1821,"change":565,"percent_change":780,"volume":1822,"transactions":9,"vwap":1821},"2025-04-28",3.92,454200,{"date":1824,"open":1825,"high":187,"low":1826,"close":187,"change":428,"percent_change":1827,"volume":1828,"transactions":9,"vwap":187},"2025-04-25",3.79,3.71,0.26,392200,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":72,"percent_change":870,"volume":1834,"transactions":9,"vwap":1833},"2025-04-24",3.8,3.88,3.82,234800,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":792,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-04-23",4,3.76,3.77,-3.08,440800,{"date":1843,"open":1844,"high":1821,"low":1844,"close":1816,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1816},"2025-04-22",3.63,0.33,9.27,747100,{"date":181,"open":1849,"high":1850,"low":177,"close":1851,"change":289,"percent_change":809,"volume":1852,"transactions":9,"vwap":1851},3.57,3.58,3.56,557500]