[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSHI":3,"homepage-market-summary":29,"stock-historical-CSHI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSHI","2026-10-02",{"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},"NEOS Enhanced Income 1-3 Month T-Bill ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9853,2.4792,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.73,49.74,49.75,49.71,0.02,0.04,915613.008875,49.93,49.55,456139.21154528286,47.4,1012,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.94,49.42,355671,129819942.097866,0.2,"2025-04-22",[182,185,192,198,204,210,215,222,228,234,239,245,252,258,266,271,278,285,293,301,308,313,318,323,328,333,338,343,348,353,360,365,370,375,380,386,391,396,403,410,416,421,426,433,439,444,449,455,460,465,471,479,484,490,495,500,505,512,521,526,530,533,537,541,544,548,551,554,558,561,564,568,571,574,578,582,586,589,592,596,602,605,609,613,616,619,623,626,629,632,635,638,641,644,647,650,653,657,660,665,671,675,678,682,685,689,692,695,699,702,705,709,712,715,718,722,725,728,731,736,739,742,746,750,755,759,764,768,771,775,779,785,790,793,796,799,806,810,813,816,820,825,829,834,837,840,845,851,854,858,861,864,868,871,874,878,881,885,888,891,894,897,902,905,909,913,917,921,925,928,931,934,937,940,943,946,951,958,962,965,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1013,1016,1020,1024,1029,1032,1035,1040,1044,1047,1050,1053,1056,1059,1062,1065,1069,1072,1075,1080,1083,1086,1089,1092,1095,1098,1101,1105,1108,1111,1115,1118,1121,1124,1126,1129,1133,1136,1139,1142,1145,1148,1151,1154,1159,1163,1166,1169,1174,1178,1181,1184,1188,1191,1194,1197,1200,1203,1206,1210,1215,1220,1223,1226,1230,1235,1238,1241,1246,1249,1252,1255,1260,1263,1267,1270,1273,1276,1282,1285,1288,1292,1295,1299,1302,1305,1308,1311,1315,1318,1321,1324,1327,1330,1333,1338,1341,1345,1349,1352,1355,1358,1361,1364,1367,1370,1373,1378,1383,1386,1388,1392,1395,1398,1401,1404,1407,1410,1414,1417,1421,1424,1427,1430,1432,1435,1438,1441,1444,1447,1451,1454,1457,1459,1462,1465,1468,1471,1476,1481,1484,1488,1492,1495,1498,1501,1504,1507,1509,1512,1517,1520,1525,1528,1531,1534,1536,1539,1543,1547,1551,1554,1559,1562,1565,1568,1572,1575,1579,1584,1589],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},4174,49.7412,{"date":186,"open":20,"high":17,"low":187,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",49.7,0,645893.259842,3541,49.7177,{"date":193,"open":187,"high":17,"low":187,"close":20,"change":194,"percent_change":21,"volume":195,"transactions":196,"vwap":197},"2026-09-30",0.01,1056448.176648,3768,49.7222,{"date":199,"open":20,"high":200,"low":187,"close":187,"change":188,"percent_change":188,"volume":201,"transactions":202,"vwap":203},"2026-09-29",49.72,788755.423189,3151,49.708,{"date":205,"open":187,"high":20,"low":206,"close":187,"change":188,"percent_change":188,"volume":207,"transactions":208,"vwap":209},"2026-09-28",49.69,872921.507814,3315,49.6954,{"date":211,"open":187,"high":187,"low":206,"close":187,"change":21,"percent_change":22,"volume":212,"transactions":213,"vwap":214},"2026-09-25",500359.376599,2159,49.6955,{"date":216,"open":217,"high":18,"low":217,"close":218,"change":194,"percent_change":21,"volume":219,"transactions":220,"vwap":221},"2026-09-24",49.66,49.68,614157.664313,2547,49.6795,{"date":223,"open":217,"high":218,"low":217,"close":224,"change":194,"percent_change":21,"volume":225,"transactions":226,"vwap":227},"2026-09-23",49.67,639446.200662,2562,49.6742,{"date":229,"open":217,"high":224,"low":230,"close":217,"change":188,"percent_change":188,"volume":231,"transactions":232,"vwap":233},"2026-09-22",49.65,478717.759241,2603,49.6657,{"date":235,"open":230,"high":217,"low":230,"close":217,"change":194,"percent_change":21,"volume":236,"transactions":237,"vwap":238},"2026-09-21",534477.838229,2817,49.6549,{"date":240,"open":217,"high":217,"low":241,"close":230,"change":21,"percent_change":22,"volume":242,"transactions":243,"vwap":244},"2026-09-18",49.64,782379.43319,2768,49.6488,{"date":246,"open":247,"high":230,"low":247,"close":248,"change":194,"percent_change":21,"volume":249,"transactions":250,"vwap":251},"2026-09-17",49.62,49.63,527189.825595,2581,49.637,{"date":253,"open":247,"high":241,"low":254,"close":247,"change":21,"percent_change":22,"volume":255,"transactions":256,"vwap":257},"2026-09-16",49.61,680695.255146,2732,49.6304,{"date":259,"open":254,"high":247,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-15",49.6,-0.02,-0.04,629078.359841,2786,49.615,{"date":267,"open":248,"high":248,"low":254,"close":247,"change":111,"percent_change":261,"volume":268,"transactions":269,"vwap":270},"2026-09-14",786178.884026,3482,49.6151,{"date":272,"open":241,"high":241,"low":260,"close":248,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-11",0.05,0.1,888855.68663,3922,49.6171,{"date":279,"open":280,"high":260,"low":281,"close":280,"change":188,"percent_change":188,"volume":282,"transactions":283,"vwap":284},"2026-09-10",49.58,49.57,1235795.870854,4150,49.5865,{"date":286,"open":247,"high":287,"low":280,"close":280,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-09",49.85,-0.2,-0.4,1432072.071572,4497,49.618,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":194,"percent_change":21,"volume":298,"transactions":299,"vwap":300},"2026-09-08",49.76,49.8,49.78,956288.581314,3390,49.7883,{"date":302,"open":303,"high":296,"low":304,"close":304,"change":261,"percent_change":262,"volume":305,"transactions":306,"vwap":307},"2026-09-04",49.79,49.77,831772.559124,3563,49.7824,{"date":309,"open":297,"high":303,"low":297,"close":303,"change":21,"percent_change":22,"volume":310,"transactions":311,"vwap":312},"2026-09-03",1097443.90565,3956,49.7849,{"date":314,"open":297,"high":303,"low":304,"close":304,"change":188,"percent_change":188,"volume":315,"transactions":316,"vwap":317},"2026-09-02",1127329.113801,3590,49.7769,{"date":319,"open":187,"high":297,"low":187,"close":304,"change":194,"percent_change":21,"volume":320,"transactions":321,"vwap":322},"2026-09-01",1016941.726912,3820,49.7649,{"date":324,"open":304,"high":297,"low":19,"close":295,"change":194,"percent_change":21,"volume":325,"transactions":326,"vwap":327},"2026-08-31",1104262.994238,3279,49.7695,{"date":329,"open":295,"high":295,"low":19,"close":19,"change":194,"percent_change":21,"volume":330,"transactions":331,"vwap":332},"2026-08-28",528872.257617,2296,49.7567,{"date":334,"open":19,"high":19,"low":18,"close":18,"change":188,"percent_change":188,"volume":335,"transactions":336,"vwap":337},"2026-08-27",539616.330548,2122,49.7472,{"date":339,"open":18,"high":19,"low":17,"close":18,"change":21,"percent_change":22,"volume":340,"transactions":341,"vwap":342},"2026-08-26",892287.136406,3133,49.7369,{"date":344,"open":17,"high":18,"low":200,"close":200,"change":188,"percent_change":188,"volume":345,"transactions":346,"vwap":347},"2026-08-25",614041.999478,2512,49.7322,{"date":349,"open":18,"high":19,"low":200,"close":200,"change":188,"percent_change":188,"volume":350,"transactions":351,"vwap":352},"2026-08-24",791510.090044,3270,49.7258,{"date":354,"open":20,"high":200,"low":355,"close":200,"change":356,"percent_change":106,"volume":357,"transactions":358,"vwap":359},"2026-08-21",49.701,0.03,704896.299358,2950,49.7162,{"date":361,"open":206,"high":20,"low":206,"close":206,"change":188,"percent_change":188,"volume":362,"transactions":363,"vwap":364},"2026-08-20",495159.485613,2338,49.7003,{"date":366,"open":206,"high":187,"low":206,"close":206,"change":188,"percent_change":188,"volume":367,"transactions":368,"vwap":369},"2026-08-19",335302.315719,1859,49.6958,{"date":371,"open":187,"high":200,"low":218,"close":206,"change":188,"percent_change":188,"volume":372,"transactions":373,"vwap":374},"2026-08-18",524237.046155,2656,49.6882,{"date":376,"open":218,"high":206,"low":224,"close":206,"change":188,"percent_change":188,"volume":377,"transactions":378,"vwap":379},"2026-08-17",715131.665648,2925,49.6861,{"date":381,"open":187,"high":382,"low":224,"close":206,"change":188,"percent_change":188,"volume":383,"transactions":384,"vwap":385},"2026-08-14",49.705,817762.94908,5584,49.6838,{"date":387,"open":218,"high":206,"low":224,"close":206,"change":356,"percent_change":106,"volume":388,"transactions":389,"vwap":390},"2026-08-13",707907.411133,4671,49.6778,{"date":392,"open":19,"high":19,"low":217,"close":217,"change":288,"percent_change":289,"volume":393,"transactions":394,"vwap":395},"2026-08-12",788460.302302,8452,49.6687,{"date":397,"open":398,"high":399,"low":287,"close":398,"change":194,"percent_change":21,"volume":400,"transactions":401,"vwap":402},"2026-08-11",49.86,49.8763,606668.873055,2945,49.8566,{"date":404,"open":405,"high":406,"low":405,"close":287,"change":188,"percent_change":188,"volume":407,"transactions":408,"vwap":409},"2026-08-10",49.83,49.87,432436.835656,2263,49.8554,{"date":411,"open":287,"high":398,"low":412,"close":287,"change":194,"percent_change":21,"volume":413,"transactions":414,"vwap":415},"2026-08-07",49.84,553285.757232,2630,49.8485,{"date":417,"open":287,"high":287,"low":405,"close":412,"change":188,"percent_change":188,"volume":418,"transactions":419,"vwap":420},"2026-08-06",522898.813945,2776,49.8378,{"date":422,"open":287,"high":287,"low":423,"close":412,"change":194,"percent_change":21,"volume":424,"transactions":425,"vwap":405},"2026-08-05",49.82,499716.621614,2576,{"date":427,"open":423,"high":428,"low":429,"close":405,"change":194,"percent_change":21,"volume":430,"transactions":431,"vwap":432},"2026-08-04",49.8573,49.81,853845.146062,5657,49.8254,{"date":434,"open":405,"high":405,"low":435,"close":423,"change":194,"percent_change":21,"volume":436,"transactions":437,"vwap":438},"2026-08-03",49.7928,593900.731669,3263,49.821,{"date":440,"open":303,"high":429,"low":297,"close":429,"change":194,"percent_change":21,"volume":441,"transactions":442,"vwap":443},"2026-07-31",568273.753908,2975,49.7996,{"date":445,"open":295,"high":296,"low":295,"close":296,"change":356,"percent_change":106,"volume":446,"transactions":447,"vwap":448},"2026-07-30",569846.589979,2503,49.7877,{"date":450,"open":19,"high":451,"low":19,"close":304,"change":194,"percent_change":21,"volume":452,"transactions":453,"vwap":454},"2026-07-29",49.785,421315.779598,2361,49.7685,{"date":456,"open":19,"high":296,"low":19,"close":295,"change":194,"percent_change":21,"volume":457,"transactions":458,"vwap":459},"2026-07-28",388992.317421,2170,49.7645,{"date":461,"open":304,"high":304,"low":18,"close":19,"change":194,"percent_change":21,"volume":462,"transactions":463,"vwap":464},"2026-07-27",443630.310534,1893,49.7535,{"date":466,"open":17,"high":295,"low":17,"close":18,"change":467,"percent_change":273,"volume":468,"transactions":469,"vwap":470},"2026-07-24",0.027,284658.578023,1992,49.7447,{"date":472,"open":17,"high":17,"low":187,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-23",49.713,-0.017,-0.03,586912.53333,2397,49.716,{"date":480,"open":17,"high":18,"low":200,"close":17,"change":188,"percent_change":188,"volume":481,"transactions":482,"vwap":483},"2026-07-22",425399.782334,2101,49.7313,{"date":485,"open":17,"high":486,"low":200,"close":17,"change":21,"percent_change":22,"volume":487,"transactions":488,"vwap":489},"2026-07-21",49.7533,461436.296007,2179,49.7287,{"date":491,"open":206,"high":200,"low":206,"close":20,"change":194,"percent_change":21,"volume":492,"transactions":493,"vwap":494},"2026-07-20",563577.512541,2099,49.7126,{"date":496,"open":187,"high":20,"low":218,"close":187,"change":111,"percent_change":261,"volume":497,"transactions":498,"vwap":499},"2026-07-17",576015.771035,2819,49.6951,{"date":501,"open":200,"high":200,"low":206,"close":20,"change":194,"percent_change":21,"volume":502,"transactions":503,"vwap":504},"2026-07-16",735318.54182,3025,49.7024,{"date":506,"open":20,"high":20,"low":206,"close":187,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-15",-0.175,-0.35,1059963.15799,5192,49.6976,{"date":513,"open":406,"high":514,"low":515,"close":516,"change":517,"percent_change":356,"volume":518,"transactions":519,"vwap":520},"2026-07-14",49.88,49.8699,49.875,0.015,392393.171382,3075,49.8761,{"date":522,"open":514,"high":514,"low":398,"close":398,"change":111,"percent_change":261,"volume":523,"transactions":524,"vwap":525},"2026-07-13",846695.450325,4523,49.8724,{"date":527,"open":287,"high":528,"low":287,"close":406,"change":194,"percent_change":21,"volume":529,"transactions":9,"vwap":406},"2026-07-10",49.885,519100,{"date":531,"open":287,"high":406,"low":412,"close":398,"change":194,"percent_change":21,"volume":532,"transactions":9,"vwap":398},"2026-07-09",543500,{"date":534,"open":287,"high":398,"low":405,"close":287,"change":535,"percent_change":194,"volume":536,"transactions":9,"vwap":287},"2026-07-08",0.005,533900,{"date":538,"open":398,"high":398,"low":405,"close":539,"change":517,"percent_change":356,"volume":540,"transactions":9,"vwap":539},"2026-07-07",49.845,380900,{"date":542,"open":412,"high":287,"low":296,"close":405,"change":188,"percent_change":188,"volume":543,"transactions":9,"vwap":405},"2026-07-06",503700,{"date":545,"open":296,"high":546,"low":296,"close":405,"change":194,"percent_change":21,"volume":547,"transactions":9,"vwap":405},"2026-07-02",49.834,617400,{"date":549,"open":303,"high":423,"low":297,"close":423,"change":194,"percent_change":21,"volume":550,"transactions":9,"vwap":423},"2026-07-01",637000,{"date":552,"open":398,"high":398,"low":303,"close":429,"change":194,"percent_change":21,"volume":553,"transactions":9,"vwap":429},"2026-06-30",619200,{"date":555,"open":295,"high":296,"low":295,"close":296,"change":22,"percent_change":556,"volume":557,"transactions":9,"vwap":296},"2026-06-29",0.08,411400,{"date":559,"open":304,"high":297,"low":19,"close":295,"change":194,"percent_change":21,"volume":560,"transactions":9,"vwap":295},"2026-06-26",347300,{"date":562,"open":295,"high":304,"low":17,"close":19,"change":21,"percent_change":22,"volume":563,"transactions":9,"vwap":19},"2026-06-25",521300,{"date":565,"open":18,"high":295,"low":566,"close":17,"change":188,"percent_change":188,"volume":567,"transactions":9,"vwap":17},"2026-06-24",49.722,541300,{"date":569,"open":17,"high":18,"low":20,"close":17,"change":111,"percent_change":261,"volume":570,"transactions":9,"vwap":17},"2026-06-23",436000,{"date":572,"open":19,"high":295,"low":17,"close":18,"change":188,"percent_change":188,"volume":573,"transactions":9,"vwap":18},"2026-06-22",826800,{"date":575,"open":18,"high":576,"low":200,"close":18,"change":188,"percent_change":188,"volume":577,"transactions":9,"vwap":18},"2026-06-18",49.749,820500,{"date":579,"open":17,"high":18,"low":20,"close":18,"change":580,"percent_change":273,"volume":581,"transactions":9,"vwap":18},"2026-06-17",0.025,610200,{"date":583,"open":200,"high":200,"low":187,"close":584,"change":535,"percent_change":194,"volume":585,"transactions":9,"vwap":584},"2026-06-16",49.715,296000,{"date":587,"open":218,"high":20,"low":224,"close":20,"change":21,"percent_change":22,"volume":588,"transactions":9,"vwap":20},"2026-06-15",477000,{"date":590,"open":224,"high":187,"low":224,"close":206,"change":356,"percent_change":106,"volume":591,"transactions":9,"vwap":206},"2026-06-12",435700,{"date":593,"open":260,"high":218,"low":281,"close":217,"change":556,"percent_change":594,"volume":595,"transactions":9,"vwap":217},"2026-06-11",0.16,1000200,{"date":597,"open":206,"high":206,"low":598,"close":280,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":280},"2026-06-10",49.56,-0.24,-0.48,923200,{"date":603,"open":412,"high":398,"low":200,"close":423,"change":261,"percent_change":262,"volume":604,"transactions":9,"vwap":423},"2026-06-09",896100,{"date":606,"open":296,"high":398,"low":296,"close":412,"change":106,"percent_change":607,"volume":608,"transactions":9,"vwap":412},"2026-06-08",0.12,776800,{"date":610,"open":514,"high":514,"low":304,"close":297,"change":611,"percent_change":288,"volume":612,"transactions":9,"vwap":297},"2026-06-05",-0.1,811500,{"date":614,"open":514,"high":514,"low":398,"close":514,"change":21,"percent_change":22,"volume":615,"transactions":9,"vwap":514},"2026-06-04",650200,{"date":617,"open":412,"high":398,"low":412,"close":398,"change":194,"percent_change":21,"volume":618,"transactions":9,"vwap":398},"2026-06-03",481000,{"date":620,"open":287,"high":398,"low":621,"close":287,"change":21,"percent_change":22,"volume":622,"transactions":9,"vwap":287},"2026-06-02",49.832,485500,{"date":624,"open":412,"high":412,"low":405,"close":405,"change":194,"percent_change":21,"volume":625,"transactions":9,"vwap":405},"2026-06-01",584700,{"date":627,"open":412,"high":412,"low":423,"close":423,"change":188,"percent_change":188,"volume":628,"transactions":9,"vwap":423},"2026-05-29",516800,{"date":630,"open":405,"high":412,"low":423,"close":423,"change":111,"percent_change":261,"volume":631,"transactions":9,"vwap":423},"2026-05-28",598300,{"date":633,"open":405,"high":412,"low":429,"close":405,"change":21,"percent_change":22,"volume":634,"transactions":9,"vwap":405},"2026-05-27",639300,{"date":636,"open":296,"high":405,"low":296,"close":429,"change":21,"percent_change":22,"volume":637,"transactions":9,"vwap":429},"2026-05-26",523500,{"date":639,"open":297,"high":296,"low":297,"close":303,"change":111,"percent_change":261,"volume":640,"transactions":9,"vwap":303},"2026-05-22",471300,{"date":642,"open":303,"high":296,"low":304,"close":296,"change":194,"percent_change":21,"volume":643,"transactions":9,"vwap":296},"2026-05-21",401300,{"date":645,"open":18,"high":303,"low":18,"close":303,"change":356,"percent_change":106,"volume":646,"transactions":9,"vwap":303},"2026-05-20",431100,{"date":648,"open":295,"high":304,"low":17,"close":295,"change":188,"percent_change":188,"volume":649,"transactions":9,"vwap":295},"2026-05-19",535700,{"date":651,"open":18,"high":295,"low":17,"close":295,"change":21,"percent_change":22,"volume":652,"transactions":9,"vwap":295},"2026-05-18",689300,{"date":654,"open":304,"high":304,"low":655,"close":18,"change":111,"percent_change":261,"volume":656,"transactions":9,"vwap":18},"2026-05-15",49.714,811700,{"date":658,"open":19,"high":19,"low":17,"close":19,"change":21,"percent_change":22,"volume":659,"transactions":9,"vwap":19},"2026-05-14",598800,{"date":661,"open":295,"high":295,"low":200,"close":17,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":17},"2026-05-13",-0.195,-0.39,869000,{"date":666,"open":667,"high":24,"low":668,"close":669,"change":535,"percent_change":194,"volume":670,"transactions":9,"vwap":669},"2026-05-12",49.92,49.9,49.925,764400,{"date":672,"open":667,"high":24,"low":673,"close":667,"change":188,"percent_change":188,"volume":674,"transactions":9,"vwap":667},"2026-05-11",49.89,682700,{"date":676,"open":667,"high":667,"low":673,"close":667,"change":356,"percent_change":106,"volume":677,"transactions":9,"vwap":667},"2026-05-08",574400,{"date":679,"open":680,"high":680,"low":514,"close":673,"change":188,"percent_change":188,"volume":681,"transactions":9,"vwap":673},"2026-05-07",49.91,577600,{"date":683,"open":668,"high":668,"low":406,"close":673,"change":535,"percent_change":194,"volume":684,"transactions":9,"vwap":673},"2026-05-06",680400,{"date":686,"open":514,"high":687,"low":406,"close":528,"change":517,"percent_change":356,"volume":688,"transactions":9,"vwap":528},"2026-05-05",49.909,627500,{"date":690,"open":514,"high":514,"low":287,"close":406,"change":194,"percent_change":21,"volume":691,"transactions":9,"vwap":406},"2026-05-04",421800,{"date":693,"open":287,"high":398,"low":412,"close":398,"change":194,"percent_change":21,"volume":694,"transactions":9,"vwap":398},"2026-05-01",691800,{"date":696,"open":412,"high":697,"low":423,"close":287,"change":356,"percent_change":106,"volume":698,"transactions":9,"vwap":287},"2026-04-30",49.855,473200,{"date":700,"open":539,"high":287,"low":423,"close":423,"change":261,"percent_change":262,"volume":701,"transactions":9,"vwap":423},"2026-04-29",492900,{"date":703,"open":405,"high":412,"low":429,"close":412,"change":517,"percent_change":356,"volume":704,"transactions":9,"vwap":412},"2026-04-28",457400,{"date":706,"open":423,"high":405,"low":429,"close":707,"change":580,"percent_change":273,"volume":708,"transactions":9,"vwap":707},"2026-04-27",49.825,438600,{"date":710,"open":303,"high":423,"low":303,"close":296,"change":194,"percent_change":21,"volume":711,"transactions":9,"vwap":296},"2026-04-24",282400,{"date":713,"open":296,"high":296,"low":295,"close":303,"change":188,"percent_change":188,"volume":714,"transactions":9,"vwap":303},"2026-04-23",348900,{"date":716,"open":297,"high":303,"low":295,"close":303,"change":22,"percent_change":556,"volume":717,"transactions":9,"vwap":303},"2026-04-22",425400,{"date":719,"open":304,"high":720,"low":19,"close":19,"change":261,"percent_change":262,"volume":721,"transactions":9,"vwap":19},"2026-04-21",49.775,472700,{"date":723,"open":297,"high":297,"low":19,"close":304,"change":194,"percent_change":21,"volume":724,"transactions":9,"vwap":304},"2026-04-20",569900,{"date":726,"open":295,"high":304,"low":19,"close":295,"change":21,"percent_change":22,"volume":727,"transactions":9,"vwap":295},"2026-04-17",858800,{"date":729,"open":19,"high":19,"low":200,"close":18,"change":188,"percent_change":188,"volume":730,"transactions":9,"vwap":18},"2026-04-16",611200,{"date":732,"open":18,"high":19,"low":200,"close":18,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":18},"2026-04-15",-0.18,-0.36,1053800,{"date":737,"open":680,"high":24,"low":668,"close":667,"change":21,"percent_change":22,"volume":738,"transactions":9,"vwap":667},"2026-04-14",618200,{"date":740,"open":406,"high":667,"low":406,"close":668,"change":194,"percent_change":21,"volume":741,"transactions":9,"vwap":668},"2026-04-13",491300,{"date":743,"open":514,"high":744,"low":514,"close":673,"change":356,"percent_change":106,"volume":745,"transactions":9,"vwap":673},"2026-04-10",49.895,287200,{"date":747,"open":514,"high":514,"low":748,"close":398,"change":188,"percent_change":188,"volume":749,"transactions":9,"vwap":398},"2026-04-09",49.851,353000,{"date":751,"open":412,"high":406,"low":412,"close":398,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":398},"2026-04-08",0.035,0.07,331500,{"date":756,"open":405,"high":405,"low":296,"close":707,"change":757,"percent_change":475,"volume":758,"transactions":9,"vwap":707},"2026-04-07",-0.015,338800,{"date":760,"open":429,"high":412,"low":429,"close":412,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":412},"2026-04-06",0.045,0.09,327100,{"date":765,"open":303,"high":296,"low":295,"close":766,"change":517,"percent_change":356,"volume":767,"transactions":9,"vwap":766},"2026-04-02",49.795,319000,{"date":769,"open":297,"high":303,"low":19,"close":297,"change":188,"percent_change":188,"volume":770,"transactions":9,"vwap":297},"2026-04-01",336600,{"date":772,"open":18,"high":297,"low":200,"close":297,"change":762,"percent_change":773,"volume":774,"transactions":9,"vwap":297},"2026-03-31",0.18,359800,{"date":776,"open":248,"high":187,"low":248,"close":206,"change":777,"percent_change":274,"volume":778,"transactions":9,"vwap":206},"2026-03-30",0.052,739400,{"date":780,"open":224,"high":206,"low":248,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-03-27",49.638,-0.042,-0.08,397500,{"date":786,"open":218,"high":187,"low":224,"close":218,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":218},"2026-03-26",-0.025,-0.05,326000,{"date":791,"open":217,"high":20,"low":217,"close":382,"change":752,"percent_change":753,"volume":792,"transactions":9,"vwap":382},"2026-03-25",157300,{"date":794,"open":217,"high":206,"low":230,"close":224,"change":111,"percent_change":261,"volume":795,"transactions":9,"vwap":224},"2026-03-24",304700,{"date":797,"open":254,"high":206,"low":254,"close":218,"change":762,"percent_change":773,"volume":798,"transactions":9,"vwap":218},"2026-03-23",343000,{"date":800,"open":241,"high":217,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-03-20",49.565,49.59,-0.06,-0.12,394500,{"date":807,"open":254,"high":230,"low":808,"close":230,"change":21,"percent_change":22,"volume":809,"transactions":9,"vwap":230},"2026-03-19",49.602,375400,{"date":811,"open":206,"high":206,"low":248,"close":248,"change":475,"percent_change":803,"volume":812,"transactions":9,"vwap":248},"2026-03-18",390200,{"date":814,"open":230,"high":206,"low":241,"close":217,"change":21,"percent_change":22,"volume":815,"transactions":9,"vwap":217},"2026-03-17",262000,{"date":817,"open":281,"high":241,"low":281,"close":241,"change":818,"percent_change":819,"volume":758,"transactions":9,"vwap":241},"2026-03-16",0.073,0.15,{"date":821,"open":280,"high":260,"low":25,"close":822,"change":823,"percent_change":111,"volume":824,"transactions":9,"vwap":822},"2026-03-13",49.567,-0.003,388500,{"date":826,"open":260,"high":260,"low":827,"close":281,"change":111,"percent_change":261,"volume":828,"transactions":9,"vwap":281},"2026-03-12",49.555,345400,{"date":830,"open":802,"high":254,"low":25,"close":280,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":280},"2026-03-11",-0.16,-0.32,353200,{"date":835,"open":19,"high":297,"low":18,"close":18,"change":188,"percent_change":188,"volume":836,"transactions":9,"vwap":18},"2026-03-10",285200,{"date":838,"open":218,"high":18,"low":241,"close":18,"change":273,"percent_change":274,"volume":839,"transactions":9,"vwap":18},"2026-03-09",321200,{"date":841,"open":18,"high":18,"low":224,"close":206,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":206},"2026-03-06",-0.035,-0.07,392200,{"date":846,"open":18,"high":18,"low":847,"close":848,"change":849,"percent_change":111,"volume":850,"transactions":9,"vwap":848},"2026-03-05",49.684,49.725,-0.005,331000,{"date":852,"open":187,"high":17,"low":206,"close":17,"change":356,"percent_change":106,"volume":853,"transactions":9,"vwap":17},"2026-03-04",269300,{"date":855,"open":217,"high":187,"low":856,"close":187,"change":194,"percent_change":21,"volume":857,"transactions":9,"vwap":187},"2026-03-03",49.612,293800,{"date":859,"open":224,"high":20,"low":224,"close":206,"change":188,"percent_change":188,"volume":860,"transactions":9,"vwap":206},"2026-03-02",379900,{"date":862,"open":206,"high":17,"low":217,"close":206,"change":535,"percent_change":194,"volume":863,"transactions":9,"vwap":206},"2026-02-27",335300,{"date":865,"open":224,"high":382,"low":224,"close":866,"change":849,"percent_change":111,"volume":867,"transactions":9,"vwap":866},"2026-02-26",49.685,242100,{"date":869,"open":224,"high":206,"low":217,"close":206,"change":356,"percent_change":106,"volume":870,"transactions":9,"vwap":206},"2026-02-25",160500,{"date":872,"open":206,"high":206,"low":230,"close":217,"change":194,"percent_change":21,"volume":873,"transactions":9,"vwap":217},"2026-02-24",211900,{"date":875,"open":230,"high":217,"low":876,"close":230,"change":194,"percent_change":21,"volume":877,"transactions":9,"vwap":230},"2026-02-23",49.631,281000,{"date":879,"open":241,"high":224,"low":248,"close":241,"change":194,"percent_change":21,"volume":880,"transactions":9,"vwap":241},"2026-02-20",262200,{"date":882,"open":248,"high":241,"low":883,"close":248,"change":194,"percent_change":21,"volume":884,"transactions":9,"vwap":248},"2026-02-19",49.605,241700,{"date":886,"open":254,"high":248,"low":254,"close":247,"change":356,"percent_change":106,"volume":887,"transactions":9,"vwap":247},"2026-02-18",205300,{"date":889,"open":280,"high":883,"low":281,"close":802,"change":356,"percent_change":106,"volume":890,"transactions":9,"vwap":802},"2026-02-17",286300,{"date":892,"open":260,"high":254,"low":25,"close":598,"change":261,"percent_change":262,"volume":893,"transactions":9,"vwap":598},"2026-02-13",432900,{"date":895,"open":281,"high":802,"low":25,"close":280,"change":188,"percent_change":188,"volume":896,"transactions":9,"vwap":280},"2026-02-12",485200,{"date":898,"open":254,"high":254,"low":598,"close":280,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":280},"2026-02-11",-0.19,-0.38,594900,{"date":903,"open":18,"high":304,"low":18,"close":304,"change":752,"percent_change":753,"volume":904,"transactions":9,"vwap":304},"2026-02-10",325700,{"date":906,"open":20,"high":19,"low":20,"close":907,"change":849,"percent_change":111,"volume":908,"transactions":9,"vwap":907},"2026-02-09",49.735,312000,{"date":910,"open":20,"high":911,"low":187,"close":18,"change":356,"percent_change":106,"volume":912,"transactions":9,"vwap":18},"2026-02-06",49.755,335100,{"date":914,"open":20,"high":20,"low":915,"close":20,"change":111,"percent_change":261,"volume":916,"transactions":9,"vwap":20},"2026-02-05",49.671,358900,{"date":918,"open":218,"high":200,"low":919,"close":200,"change":356,"percent_change":106,"volume":920,"transactions":9,"vwap":200},"2026-02-04",49.674,344100,{"date":922,"open":206,"high":923,"low":218,"close":206,"change":261,"percent_change":262,"volume":924,"transactions":9,"vwap":206},"2026-02-03",49.717,324200,{"date":926,"open":20,"high":20,"low":206,"close":20,"change":21,"percent_change":22,"volume":927,"transactions":9,"vwap":20},"2026-02-02",308000,{"date":929,"open":230,"high":20,"low":230,"close":206,"change":356,"percent_change":106,"volume":930,"transactions":9,"vwap":206},"2026-01-30",341000,{"date":932,"open":224,"high":218,"low":230,"close":217,"change":194,"percent_change":21,"volume":933,"transactions":9,"vwap":217},"2026-01-29",290800,{"date":935,"open":224,"high":218,"low":230,"close":230,"change":188,"percent_change":188,"volume":936,"transactions":9,"vwap":230},"2026-01-28",259200,{"date":938,"open":217,"high":218,"low":230,"close":230,"change":194,"percent_change":21,"volume":939,"transactions":9,"vwap":230},"2026-01-27",289200,{"date":941,"open":230,"high":217,"low":248,"close":241,"change":194,"percent_change":21,"volume":942,"transactions":9,"vwap":241},"2026-01-26",210500,{"date":944,"open":218,"high":218,"low":247,"close":248,"change":475,"percent_change":803,"volume":945,"transactions":9,"vwap":248},"2026-01-23",272900,{"date":947,"open":241,"high":948,"low":247,"close":217,"change":949,"percent_change":753,"volume":950,"transactions":9,"vwap":217},"2026-01-22",49.665,0.033,291000,{"date":952,"open":260,"high":953,"low":280,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-01-21",49.635,49.627,0.057,0.11,274200,{"date":959,"open":802,"high":247,"low":960,"close":281,"change":261,"percent_change":262,"volume":961,"transactions":9,"vwap":281},"2026-01-20",49.551,358000,{"date":963,"open":254,"high":254,"low":802,"close":802,"change":849,"percent_change":111,"volume":964,"transactions":9,"vwap":802},"2026-01-16",320900,{"date":966,"open":281,"high":260,"low":281,"close":967,"change":535,"percent_change":194,"volume":968,"transactions":9,"vwap":967},"2026-01-15",49.595,402100,{"date":970,"open":254,"high":247,"low":281,"close":802,"change":733,"percent_change":734,"volume":971,"transactions":9,"vwap":802},"2026-01-14",404300,{"date":973,"open":303,"high":296,"low":304,"close":304,"change":188,"percent_change":188,"volume":974,"transactions":9,"vwap":304},"2026-01-13",455900,{"date":976,"open":295,"high":297,"low":295,"close":304,"change":188,"percent_change":188,"volume":977,"transactions":9,"vwap":304},"2026-01-12",266700,{"date":979,"open":304,"high":297,"low":19,"close":304,"change":517,"percent_change":356,"volume":980,"transactions":9,"vwap":304},"2026-01-09",236700,{"date":982,"open":304,"high":304,"low":19,"close":911,"change":757,"percent_change":475,"volume":983,"transactions":9,"vwap":911},"2026-01-08",458000,{"date":985,"open":19,"high":304,"low":18,"close":304,"change":21,"percent_change":22,"volume":986,"transactions":9,"vwap":304},"2026-01-07",356700,{"date":988,"open":200,"high":295,"low":200,"close":19,"change":356,"percent_change":106,"volume":989,"transactions":9,"vwap":19},"2026-01-06",266100,{"date":991,"open":200,"high":18,"low":206,"close":200,"change":535,"percent_change":194,"volume":992,"transactions":9,"vwap":200},"2026-01-05",304600,{"date":994,"open":19,"high":19,"low":20,"close":584,"change":757,"percent_change":475,"volume":995,"transactions":9,"vwap":584},"2026-01-02",300500,{"date":997,"open":17,"high":17,"low":187,"close":17,"change":21,"percent_change":22,"volume":998,"transactions":9,"vwap":17},"2025-12-31",240600,{"date":1000,"open":17,"high":17,"low":206,"close":20,"change":194,"percent_change":21,"volume":1001,"transactions":9,"vwap":20},"2025-12-30",248400,{"date":1003,"open":206,"high":382,"low":218,"close":187,"change":21,"percent_change":22,"volume":1004,"transactions":9,"vwap":187},"2025-12-29",197300,{"date":1006,"open":206,"high":187,"low":218,"close":218,"change":111,"percent_change":261,"volume":1007,"transactions":9,"vwap":218},"2025-12-26",377400,{"date":1009,"open":206,"high":200,"low":224,"close":206,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":206},"2025-12-24",-0.15,-0.3,406400,{"date":1014,"open":668,"high":668,"low":412,"close":412,"change":475,"percent_change":803,"volume":1015,"transactions":9,"vwap":412},"2025-12-23",588800,{"date":1017,"open":406,"high":1018,"low":398,"close":406,"change":21,"percent_change":22,"volume":1019,"transactions":9,"vwap":406},"2025-12-22",49.871,165500,{"date":1021,"open":412,"high":514,"low":412,"close":287,"change":1022,"percent_change":21,"volume":1023,"transactions":9,"vwap":287},"2025-12-19",0.008,270900,{"date":1025,"open":405,"high":287,"low":423,"close":1026,"change":1027,"percent_change":22,"volume":1028,"transactions":9,"vwap":1026},"2025-12-18",49.842,0.022,171500,{"date":1030,"open":405,"high":287,"low":429,"close":423,"change":261,"percent_change":262,"volume":1031,"transactions":9,"vwap":423},"2025-12-17",181800,{"date":1033,"open":412,"high":412,"low":429,"close":412,"change":467,"percent_change":273,"volume":1034,"transactions":9,"vwap":412},"2025-12-16",167200,{"date":1036,"open":429,"high":412,"low":296,"close":1037,"change":1038,"percent_change":194,"volume":1039,"transactions":9,"vwap":1037},"2025-12-15",49.813,0.003,180800,{"date":1041,"open":296,"high":1042,"low":303,"close":429,"change":188,"percent_change":188,"volume":1043,"transactions":9,"vwap":429},"2025-12-12",49.829,188500,{"date":1045,"open":303,"high":423,"low":303,"close":429,"change":21,"percent_change":22,"volume":1046,"transactions":9,"vwap":429},"2025-12-11",201700,{"date":1048,"open":303,"high":296,"low":297,"close":303,"change":517,"percent_change":356,"volume":1049,"transactions":9,"vwap":303},"2025-12-10",127100,{"date":1051,"open":423,"high":423,"low":304,"close":720,"change":757,"percent_change":475,"volume":1052,"transactions":9,"vwap":720},"2025-12-09",416300,{"date":1054,"open":423,"high":423,"low":304,"close":303,"change":356,"percent_change":106,"volume":1055,"transactions":9,"vwap":303},"2025-12-08",291200,{"date":1057,"open":18,"high":303,"low":18,"close":295,"change":188,"percent_change":188,"volume":1058,"transactions":9,"vwap":295},"2025-12-05",191100,{"date":1060,"open":304,"high":451,"low":19,"close":295,"change":111,"percent_change":261,"volume":1061,"transactions":9,"vwap":295},"2025-12-04",163100,{"date":1063,"open":187,"high":304,"low":187,"close":304,"change":356,"percent_change":106,"volume":1064,"transactions":9,"vwap":304},"2025-12-03",144200,{"date":1066,"open":200,"high":1067,"low":20,"close":18,"change":356,"percent_change":106,"volume":1068,"transactions":9,"vwap":18},"2025-12-02",49.745,287100,{"date":1070,"open":19,"high":304,"low":187,"close":20,"change":757,"percent_change":475,"volume":1071,"transactions":9,"vwap":20},"2025-12-01",413700,{"date":1073,"open":206,"high":1067,"low":206,"close":848,"change":535,"percent_change":194,"volume":1074,"transactions":9,"vwap":848},"2025-11-28",156000,{"date":1076,"open":19,"high":304,"low":218,"close":200,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":200},"2025-11-26",-0.17,-0.34,405800,{"date":1081,"open":412,"high":668,"low":405,"close":673,"change":752,"percent_change":753,"volume":1082,"transactions":9,"vwap":673},"2025-11-25",283000,{"date":1084,"open":19,"high":398,"low":19,"close":697,"change":517,"percent_change":356,"volume":1085,"transactions":9,"vwap":697},"2025-11-24",203000,{"date":1087,"open":405,"high":287,"low":303,"close":412,"change":761,"percent_change":762,"volume":1088,"transactions":9,"vwap":412},"2025-11-21",192900,{"date":1090,"open":406,"high":406,"low":303,"close":766,"change":475,"percent_change":803,"volume":1091,"transactions":9,"vwap":766},"2025-11-20",208400,{"date":1093,"open":406,"high":406,"low":296,"close":707,"change":535,"percent_change":194,"volume":1094,"transactions":9,"vwap":707},"2025-11-19",178100,{"date":1096,"open":405,"high":405,"low":295,"close":423,"change":21,"percent_change":22,"volume":1097,"transactions":9,"vwap":423},"2025-11-18",246400,{"date":1099,"open":412,"high":287,"low":296,"close":296,"change":475,"percent_change":803,"volume":1100,"transactions":9,"vwap":296},"2025-11-17",269200,{"date":1102,"open":297,"high":539,"low":1103,"close":405,"change":356,"percent_change":106,"volume":1104,"transactions":9,"vwap":405},"2025-11-14",49.773,211000,{"date":1106,"open":405,"high":412,"low":296,"close":296,"change":261,"percent_change":262,"volume":1107,"transactions":9,"vwap":296},"2025-11-13",171100,{"date":1109,"open":406,"high":406,"low":429,"close":423,"change":194,"percent_change":21,"volume":1110,"transactions":9,"vwap":423},"2025-11-12",181500,{"date":1112,"open":19,"high":1113,"low":19,"close":429,"change":21,"percent_change":22,"volume":1114,"transactions":9,"vwap":429},"2025-11-11",49.839,139900,{"date":1116,"open":187,"high":296,"low":187,"close":303,"change":22,"percent_change":556,"volume":1117,"transactions":9,"vwap":303},"2025-11-10",133700,{"date":1119,"open":296,"high":1037,"low":200,"close":19,"change":475,"percent_change":803,"volume":1120,"transactions":9,"vwap":19},"2025-11-07",334700,{"date":1122,"open":304,"high":303,"low":19,"close":297,"change":21,"percent_change":22,"volume":1123,"transactions":9,"vwap":297},"2025-11-06",240500,{"date":1125,"open":297,"high":297,"low":19,"close":295,"change":111,"percent_change":261,"volume":1110,"transactions":9,"vwap":295},"2025-11-05",{"date":1127,"open":405,"high":405,"low":20,"close":304,"change":194,"percent_change":21,"volume":1128,"transactions":9,"vwap":304},"2025-11-04",279300,{"date":1130,"open":18,"high":1131,"low":17,"close":295,"change":194,"percent_change":21,"volume":1132,"transactions":9,"vwap":295},"2025-11-03",49.765,198100,{"date":1134,"open":200,"high":19,"low":200,"close":19,"change":194,"percent_change":21,"volume":1135,"transactions":9,"vwap":19},"2025-10-31",253500,{"date":1137,"open":187,"high":18,"low":206,"close":18,"change":274,"percent_change":179,"volume":1138,"transactions":9,"vwap":18},"2025-10-30",370500,{"date":1140,"open":187,"high":18,"low":248,"close":241,"change":803,"percent_change":804,"volume":1141,"transactions":9,"vwap":241},"2025-10-29",258500,{"date":1143,"open":200,"high":18,"low":206,"close":187,"change":188,"percent_change":188,"volume":1144,"transactions":9,"vwap":187},"2025-10-28",240100,{"date":1146,"open":224,"high":20,"low":224,"close":187,"change":356,"percent_change":106,"volume":1147,"transactions":9,"vwap":187},"2025-10-27",202000,{"date":1149,"open":295,"high":295,"low":224,"close":224,"change":111,"percent_change":261,"volume":1150,"transactions":9,"vwap":224},"2025-10-24",229300,{"date":1152,"open":230,"high":206,"low":230,"close":218,"change":273,"percent_change":274,"volume":1153,"transactions":9,"vwap":218},"2025-10-23",257400,{"date":1155,"open":218,"high":206,"low":248,"close":248,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":248},"2025-10-22",-0.22,-0.44,273800,{"date":1160,"open":514,"high":1161,"low":287,"close":287,"change":475,"percent_change":803,"volume":1162,"transactions":9,"vwap":287},"2025-10-21",49.889,202500,{"date":1164,"open":398,"high":673,"low":412,"close":514,"change":22,"percent_change":556,"volume":1165,"transactions":9,"vwap":514},"2025-10-20",242000,{"date":1167,"open":303,"high":412,"low":297,"close":412,"change":106,"percent_change":607,"volume":1168,"transactions":9,"vwap":412},"2025-10-17",243200,{"date":1170,"open":668,"high":668,"low":1171,"close":297,"change":753,"percent_change":1172,"volume":1173,"transactions":9,"vwap":297},"2025-10-16",49.767,0.14,299000,{"date":1175,"open":230,"high":1042,"low":230,"close":20,"change":1176,"percent_change":733,"volume":1177,"transactions":9,"vwap":20},"2025-10-15",-0.09,191200,{"date":1179,"open":296,"high":296,"low":17,"close":296,"change":188,"percent_change":188,"volume":1180,"transactions":9,"vwap":296},"2025-10-14",206500,{"date":1182,"open":187,"high":296,"low":187,"close":296,"change":753,"percent_change":1172,"volume":1183,"transactions":9,"vwap":296},"2025-10-13",198000,{"date":1185,"open":296,"high":296,"low":1186,"close":17,"change":475,"percent_change":803,"volume":1187,"transactions":9,"vwap":17},"2025-10-10",49.721,214300,{"date":1189,"open":303,"high":303,"low":295,"close":295,"change":261,"percent_change":262,"volume":1190,"transactions":9,"vwap":295},"2025-10-09",118000,{"date":1192,"open":297,"high":297,"low":295,"close":297,"change":261,"percent_change":262,"volume":1193,"transactions":9,"vwap":297},"2025-10-08",210000,{"date":1195,"open":304,"high":296,"low":18,"close":296,"change":273,"percent_change":274,"volume":1196,"transactions":9,"vwap":296},"2025-10-07",153700,{"date":1198,"open":297,"high":297,"low":19,"close":19,"change":194,"percent_change":21,"volume":1199,"transactions":9,"vwap":19},"2025-10-06",177100,{"date":1201,"open":18,"high":19,"low":17,"close":18,"change":21,"percent_change":22,"volume":1202,"transactions":9,"vwap":18},"2025-10-03",293300,{"date":1204,"open":18,"high":18,"low":200,"close":200,"change":194,"percent_change":21,"volume":1205,"transactions":9,"vwap":200},"2025-10-02",216400,{"date":1207,"open":200,"high":18,"low":20,"close":20,"change":1208,"percent_change":475,"volume":1209,"transactions":9,"vwap":20},"2025-10-01",-0.013,279600,{"date":1211,"open":17,"high":18,"low":20,"close":1212,"change":1213,"percent_change":111,"volume":1214,"transactions":9,"vwap":1212},"2025-09-30",49.723,-0.004,220500,{"date":1216,"open":206,"high":17,"low":206,"close":1217,"change":1218,"percent_change":762,"volume":1219,"transactions":9,"vwap":1217},"2025-09-29",49.727,0.047,118700,{"date":1221,"open":200,"high":200,"low":218,"close":218,"change":188,"percent_change":188,"volume":1222,"transactions":9,"vwap":218},"2025-09-26",187800,{"date":1224,"open":206,"high":187,"low":224,"close":218,"change":111,"percent_change":261,"volume":1225,"transactions":9,"vwap":218},"2025-09-25",145400,{"date":1227,"open":187,"high":20,"low":224,"close":206,"change":1228,"percent_change":900,"volume":1229,"transactions":9,"vwap":206},"2025-09-24",-0.192,200100,{"date":1231,"open":668,"high":668,"low":406,"close":1232,"change":1233,"percent_change":21,"volume":1234,"transactions":9,"vwap":1232},"2025-09-23",49.882,0.012,130800,{"date":1236,"open":406,"high":514,"low":398,"close":406,"change":194,"percent_change":21,"volume":1237,"transactions":9,"vwap":406},"2025-09-22",153600,{"date":1239,"open":406,"high":406,"low":1026,"close":398,"change":1038,"percent_change":194,"volume":1240,"transactions":9,"vwap":398},"2025-09-19",134900,{"date":1242,"open":287,"high":398,"low":405,"close":1243,"change":1244,"percent_change":356,"volume":1245,"transactions":9,"vwap":1243},"2025-09-18",49.857,0.017,182500,{"date":1247,"open":405,"high":287,"low":405,"close":412,"change":111,"percent_change":261,"volume":1248,"transactions":9,"vwap":412},"2025-09-17",178200,{"date":1250,"open":412,"high":287,"low":405,"close":287,"change":356,"percent_change":106,"volume":1251,"transactions":9,"vwap":287},"2025-09-16",142500,{"date":1253,"open":296,"high":412,"low":296,"close":423,"change":1038,"percent_change":194,"volume":1254,"transactions":9,"vwap":423},"2025-09-15",125100,{"date":1256,"open":423,"high":405,"low":296,"close":1257,"change":1258,"percent_change":194,"volume":1259,"transactions":9,"vwap":1257},"2025-09-12",49.817,0.007,68000,{"date":1261,"open":297,"high":423,"low":297,"close":429,"change":194,"percent_change":21,"volume":1262,"transactions":9,"vwap":429},"2025-09-11",61500,{"date":1264,"open":304,"high":423,"low":1265,"close":296,"change":194,"percent_change":21,"volume":1266,"transactions":9,"vwap":296},"2025-09-10",49.769,336200,{"date":1268,"open":304,"high":296,"low":295,"close":303,"change":22,"percent_change":556,"volume":1269,"transactions":9,"vwap":303},"2025-09-09",84700,{"date":1271,"open":295,"high":296,"low":19,"close":19,"change":111,"percent_change":261,"volume":1272,"transactions":9,"vwap":19},"2025-09-08",114400,{"date":1274,"open":295,"high":296,"low":295,"close":295,"change":1233,"percent_change":21,"volume":1275,"transactions":9,"vwap":295},"2025-09-05",130500,{"date":1277,"open":17,"high":1278,"low":17,"close":1279,"change":1280,"percent_change":262,"volume":1281,"transactions":9,"vwap":1279},"2025-09-04",49.779,49.748,-0.022,83500,{"date":1283,"open":19,"high":304,"low":187,"close":304,"change":753,"percent_change":1172,"volume":1284,"transactions":9,"vwap":304},"2025-09-03",146100,{"date":1286,"open":17,"high":1067,"low":187,"close":187,"change":261,"percent_change":262,"volume":1287,"transactions":9,"vwap":187},"2025-09-02",229900,{"date":1289,"open":200,"high":19,"low":1290,"close":200,"change":194,"percent_change":21,"volume":1291,"transactions":9,"vwap":200},"2025-08-29",49.694,227200,{"date":1293,"open":20,"high":200,"low":20,"close":20,"change":356,"percent_change":106,"volume":1294,"transactions":9,"vwap":20},"2025-08-28",72800,{"date":1296,"open":200,"high":1212,"low":1297,"close":218,"change":261,"percent_change":262,"volume":1298,"transactions":9,"vwap":218},"2025-08-27",49.675,170600,{"date":1300,"open":187,"high":17,"low":206,"close":187,"change":475,"percent_change":803,"volume":1301,"transactions":9,"vwap":187},"2025-08-26",266400,{"date":1303,"open":304,"high":304,"low":206,"close":17,"change":194,"percent_change":21,"volume":1304,"transactions":9,"vwap":17},"2025-08-25",168000,{"date":1306,"open":230,"high":200,"low":230,"close":200,"change":22,"percent_change":556,"volume":1307,"transactions":9,"vwap":200},"2025-08-22",206800,{"date":1309,"open":218,"high":187,"low":948,"close":218,"change":111,"percent_change":261,"volume":1310,"transactions":9,"vwap":218},"2025-08-21",170000,{"date":1312,"open":19,"high":19,"low":1313,"close":206,"change":288,"percent_change":289,"volume":1314,"transactions":9,"vwap":206},"2025-08-20",49.645,287700,{"date":1316,"open":668,"high":668,"low":398,"close":673,"change":188,"percent_change":188,"volume":1317,"transactions":9,"vwap":673},"2025-08-19",189300,{"date":1319,"open":287,"high":673,"low":405,"close":673,"change":22,"percent_change":556,"volume":1320,"transactions":9,"vwap":673},"2025-08-18",142000,{"date":1322,"open":398,"high":398,"low":405,"close":287,"change":21,"percent_change":22,"volume":1323,"transactions":9,"vwap":287},"2025-08-15",125500,{"date":1325,"open":423,"high":514,"low":423,"close":405,"change":194,"percent_change":21,"volume":1326,"transactions":9,"vwap":405},"2025-08-14",137400,{"date":1328,"open":398,"high":398,"low":423,"close":423,"change":188,"percent_change":188,"volume":1329,"transactions":9,"vwap":423},"2025-08-13",101500,{"date":1331,"open":412,"high":287,"low":423,"close":423,"change":823,"percent_change":111,"volume":1332,"transactions":9,"vwap":423},"2025-08-12",115100,{"date":1334,"open":429,"high":412,"low":296,"close":1335,"change":1336,"percent_change":111,"volume":1337,"transactions":9,"vwap":1335},"2025-08-11",49.823,-0.007,133400,{"date":1339,"open":296,"high":405,"low":297,"close":405,"change":1218,"percent_change":762,"volume":1340,"transactions":9,"vwap":405},"2025-08-08",180100,{"date":1342,"open":287,"high":287,"low":297,"close":1343,"change":474,"percent_change":475,"volume":1344,"transactions":9,"vwap":1343},"2025-08-07",49.783,152500,{"date":1346,"open":303,"high":423,"low":1347,"close":296,"change":356,"percent_change":106,"volume":1348,"transactions":9,"vwap":296},"2025-08-06",49.789,182600,{"date":1350,"open":429,"high":429,"low":304,"close":304,"change":261,"percent_change":262,"volume":1351,"transactions":9,"vwap":304},"2025-08-05",164300,{"date":1353,"open":295,"high":303,"low":584,"close":303,"change":556,"percent_change":594,"volume":1354,"transactions":9,"vwap":303},"2025-08-04",169700,{"date":1356,"open":19,"high":295,"low":224,"close":20,"change":788,"percent_change":611,"volume":1357,"transactions":9,"vwap":20},"2025-08-01",232400,{"date":1359,"open":295,"high":296,"low":18,"close":295,"change":194,"percent_change":21,"volume":1360,"transactions":9,"vwap":295},"2025-07-31",131200,{"date":1362,"open":19,"high":19,"low":200,"close":19,"change":194,"percent_change":21,"volume":1363,"transactions":9,"vwap":19},"2025-07-30",92900,{"date":1365,"open":18,"high":19,"low":17,"close":18,"change":188,"percent_change":188,"volume":1366,"transactions":9,"vwap":18},"2025-07-29",89300,{"date":1368,"open":303,"high":303,"low":584,"close":18,"change":194,"percent_change":21,"volume":1369,"transactions":9,"vwap":18},"2025-07-28",143000,{"date":1371,"open":20,"high":296,"low":187,"close":17,"change":752,"percent_change":753,"volume":1372,"transactions":9,"vwap":17},"2025-07-25",254500,{"date":1374,"open":17,"high":17,"low":866,"close":1375,"change":1376,"percent_change":356,"volume":1377,"transactions":9,"vwap":1375},"2025-07-24",49.695,0.013,92400,{"date":1379,"open":187,"high":1131,"low":230,"close":1380,"change":1381,"percent_change":1157,"volume":1382,"transactions":9,"vwap":1380},"2025-07-23",49.682,-0.218,135800,{"date":1384,"open":673,"high":24,"low":406,"close":668,"change":356,"percent_change":106,"volume":1385,"transactions":9,"vwap":668},"2025-07-22",94300,{"date":1387,"open":398,"high":680,"low":398,"close":406,"change":194,"percent_change":21,"volume":1323,"transactions":9,"vwap":406},"2025-07-21",{"date":1389,"open":412,"high":514,"low":1390,"close":398,"change":517,"percent_change":356,"volume":1391,"transactions":9,"vwap":398},"2025-07-18",49.831,102100,{"date":1393,"open":406,"high":406,"low":412,"close":539,"change":842,"percent_change":843,"volume":1394,"transactions":9,"vwap":539},"2025-07-17",113300,{"date":1396,"open":514,"high":673,"low":287,"close":514,"change":22,"percent_change":556,"volume":1397,"transactions":9,"vwap":514},"2025-07-16",164500,{"date":1399,"open":398,"high":514,"low":405,"close":412,"change":188,"percent_change":188,"volume":1400,"transactions":9,"vwap":412},"2025-07-15",149000,{"date":1402,"open":405,"high":398,"low":423,"close":412,"change":467,"percent_change":273,"volume":1403,"transactions":9,"vwap":412},"2025-07-14",122000,{"date":1405,"open":296,"high":398,"low":296,"close":1037,"change":1376,"percent_change":356,"volume":1406,"transactions":9,"vwap":1037},"2025-07-11",147900,{"date":1408,"open":429,"high":412,"low":296,"close":296,"change":261,"percent_change":262,"volume":1409,"transactions":9,"vwap":296},"2025-07-10",71100,{"date":1411,"open":296,"high":1412,"low":296,"close":423,"change":262,"percent_change":783,"volume":1413,"transactions":9,"vwap":423},"2025-07-09",49.847,95900,{"date":1415,"open":287,"high":398,"low":296,"close":398,"change":106,"percent_change":607,"volume":1416,"transactions":9,"vwap":398},"2025-07-08",113400,{"date":1418,"open":297,"high":423,"low":1419,"close":296,"change":22,"percent_change":556,"volume":1420,"transactions":9,"vwap":296},"2025-07-07",49.764,229200,{"date":1422,"open":18,"high":296,"low":18,"close":295,"change":261,"percent_change":262,"volume":1423,"transactions":9,"vwap":295},"2025-07-03",103800,{"date":1425,"open":19,"high":303,"low":17,"close":297,"change":273,"percent_change":274,"volume":1426,"transactions":9,"vwap":297},"2025-07-02",173100,{"date":1428,"open":200,"high":304,"low":20,"close":17,"change":188,"percent_change":188,"volume":1429,"transactions":9,"vwap":17},"2025-07-01",152000,{"date":1431,"open":18,"high":295,"low":17,"close":17,"change":475,"percent_change":803,"volume":1225,"transactions":9,"vwap":17},"2025-06-30",{"date":1433,"open":17,"high":295,"low":20,"close":295,"change":273,"percent_change":274,"volume":1434,"transactions":9,"vwap":295},"2025-06-27",252200,{"date":1436,"open":187,"high":19,"low":187,"close":20,"change":788,"percent_change":611,"volume":1437,"transactions":9,"vwap":20},"2025-06-26",138000,{"date":1439,"open":18,"high":429,"low":187,"close":295,"change":733,"percent_change":734,"volume":1440,"transactions":9,"vwap":295},"2025-06-25",214700,{"date":1442,"open":673,"high":175,"low":514,"close":175,"change":273,"percent_change":274,"volume":1443,"transactions":9,"vwap":175},"2025-06-24",157000,{"date":1445,"open":406,"high":673,"low":287,"close":673,"change":21,"percent_change":22,"volume":1446,"transactions":9,"vwap":673},"2025-06-23",80500,{"date":1448,"open":398,"high":1449,"low":287,"close":406,"change":261,"percent_change":262,"volume":1450,"transactions":9,"vwap":406},"2025-06-20",49.886,105300,{"date":1452,"open":406,"high":673,"low":412,"close":673,"change":21,"percent_change":22,"volume":1453,"transactions":9,"vwap":673},"2025-06-18",69700,{"date":1455,"open":287,"high":406,"low":296,"close":406,"change":188,"percent_change":188,"volume":1456,"transactions":9,"vwap":406},"2025-06-17",102800,{"date":1458,"open":429,"high":406,"low":295,"close":406,"change":273,"percent_change":274,"volume":1385,"transactions":9,"vwap":406},"2025-06-16",{"date":1460,"open":19,"high":287,"low":19,"close":423,"change":188,"percent_change":188,"volume":1461,"transactions":9,"vwap":423},"2025-06-13",143200,{"date":1463,"open":297,"high":398,"low":297,"close":423,"change":106,"percent_change":607,"volume":1464,"transactions":9,"vwap":423},"2025-06-12",105200,{"date":1466,"open":398,"high":398,"low":295,"close":295,"change":261,"percent_change":262,"volume":1467,"transactions":9,"vwap":295},"2025-06-11",124600,{"date":1469,"open":18,"high":412,"low":18,"close":297,"change":194,"percent_change":21,"volume":1470,"transactions":9,"vwap":297},"2025-06-10",114800,{"date":1472,"open":405,"high":412,"low":1473,"close":304,"change":1474,"percent_change":788,"volume":1475,"transactions":9,"vwap":304},"2025-06-09",49.762,-0.024,122600,{"date":1477,"open":303,"high":429,"low":295,"close":1478,"change":1479,"percent_change":356,"volume":1480,"transactions":9,"vwap":1478},"2025-06-06",49.794,0.014,81300,{"date":1482,"open":187,"high":297,"low":187,"close":297,"change":21,"percent_change":22,"volume":1483,"transactions":9,"vwap":297},"2025-06-05",95400,{"date":1485,"open":304,"high":1486,"low":17,"close":295,"change":188,"percent_change":188,"volume":1487,"transactions":9,"vwap":295},"2025-06-04",49.784,62800,{"date":1489,"open":296,"high":296,"low":1490,"close":295,"change":356,"percent_change":106,"volume":1491,"transactions":9,"vwap":295},"2025-06-03",49.736,102900,{"date":1493,"open":187,"high":1265,"low":187,"close":17,"change":194,"percent_change":21,"volume":1494,"transactions":9,"vwap":17},"2025-06-02",161200,{"date":1496,"open":224,"high":18,"low":230,"close":200,"change":22,"percent_change":556,"volume":1497,"transactions":9,"vwap":200},"2025-05-30",52800,{"date":1499,"open":20,"high":18,"low":217,"close":218,"change":475,"percent_change":803,"volume":1500,"transactions":9,"vwap":218},"2025-05-29",144000,{"date":1502,"open":187,"high":17,"low":876,"close":20,"change":194,"percent_change":21,"volume":1503,"transactions":9,"vwap":20},"2025-05-28",86500,{"date":1505,"open":254,"high":200,"low":254,"close":187,"change":106,"percent_change":607,"volume":1506,"transactions":9,"vwap":187},"2025-05-27",77200,{"date":1508,"open":217,"high":217,"low":254,"close":241,"change":261,"percent_change":262,"volume":1456,"transactions":9,"vwap":241},"2025-05-23",{"date":1510,"open":260,"high":206,"low":280,"close":217,"change":356,"percent_change":106,"volume":1511,"transactions":9,"vwap":217},"2025-05-22",77600,{"date":1513,"open":297,"high":297,"low":254,"close":248,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":248},"2025-05-21",-0.26,-0.52,150600,{"date":1518,"open":398,"high":673,"low":296,"close":673,"change":761,"percent_change":762,"volume":1519,"transactions":9,"vwap":673},"2025-05-20",74000,{"date":1521,"open":17,"high":287,"low":17,"close":539,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":539},"2025-05-19",0.115,0.23,63100,{"date":1526,"open":287,"high":287,"low":17,"close":17,"change":611,"percent_change":288,"volume":1527,"transactions":9,"vwap":17},"2025-05-16",101400,{"date":1529,"open":405,"high":405,"low":295,"close":405,"change":188,"percent_change":188,"volume":1530,"transactions":9,"vwap":405},"2025-05-15",83900,{"date":1532,"open":304,"high":405,"low":295,"close":405,"change":194,"percent_change":21,"volume":1533,"transactions":9,"vwap":405},"2025-05-14",51200,{"date":1535,"open":296,"high":423,"low":18,"close":423,"change":273,"percent_change":274,"volume":1416,"transactions":9,"vwap":423},"2025-05-13",{"date":1537,"open":18,"high":296,"low":17,"close":304,"change":194,"percent_change":21,"volume":1538,"transactions":9,"vwap":304},"2025-05-12",88900,{"date":1540,"open":296,"high":1037,"low":1541,"close":295,"change":580,"percent_change":273,"volume":1542,"transactions":9,"vwap":295},"2025-05-09",49.653,101000,{"date":1544,"open":18,"high":303,"low":187,"close":907,"change":1545,"percent_change":956,"volume":1546,"transactions":9,"vwap":907},"2025-05-08",0.055,162200,{"date":1548,"open":17,"high":17,"low":1549,"close":218,"change":757,"percent_change":475,"volume":1550,"transactions":9,"vwap":218},"2025-05-07",49.673,51700,{"date":1552,"open":187,"high":20,"low":1549,"close":1375,"change":849,"percent_change":111,"volume":1553,"transactions":9,"vwap":1375},"2025-05-06",71600,{"date":1555,"open":1556,"high":17,"low":1557,"close":187,"change":22,"percent_change":556,"volume":1558,"transactions":9,"vwap":187},"2025-05-05",49.656,49.651,90500,{"date":1560,"open":254,"high":217,"low":254,"close":217,"change":22,"percent_change":556,"volume":1561,"transactions":9,"vwap":217},"2025-05-02",70700,{"date":1563,"open":802,"high":230,"low":802,"close":247,"change":356,"percent_change":106,"volume":1564,"transactions":9,"vwap":247},"2025-05-01",114200,{"date":1566,"open":260,"high":260,"low":281,"close":802,"change":188,"percent_change":188,"volume":1567,"transactions":9,"vwap":802},"2025-04-30",78900,{"date":1569,"open":280,"high":1570,"low":281,"close":802,"change":111,"percent_change":261,"volume":1571,"transactions":9,"vwap":802},"2025-04-29",49.629,69000,{"date":1573,"open":176,"high":883,"low":176,"close":260,"change":356,"percent_change":106,"volume":1574,"transactions":9,"vwap":260},"2025-04-28",79900,{"date":1576,"open":241,"high":241,"low":1577,"close":281,"change":22,"percent_change":556,"volume":1578,"transactions":9,"vwap":281},"2025-04-25",49.44,67600,{"date":1580,"open":1581,"high":260,"low":1581,"close":1582,"change":22,"percent_change":556,"volume":1583,"transactions":9,"vwap":1582},"2025-04-24",49.45,49.53,209500,{"date":1585,"open":598,"high":598,"low":1581,"close":1586,"change":1587,"percent_change":1588,"volume":1219,"transactions":9,"vwap":1586},"2025-04-23",49.49,-0.14,-0.28,{"date":180,"open":1586,"high":218,"low":1586,"close":248,"change":1172,"percent_change":1590,"volume":1591,"transactions":9,"vwap":248},0.28,139800]