[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PVL":3,"homepage-market-summary":33,"stock-historical-PVL":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PVL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Permianville Royalty Trust","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Permianville Royalty Trust is a statutory trust which holds net profits interests in the profits from the sale of oil and natural gas production from non-operated assets of both conventional properties in the States of Texas, Louisiana, and New Mexico as well as unconventional assets in the Permian and Haynesville basins.","Houston, TX",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},10.6077,0.192,"Monthly",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},1.81,1.83,1.79,1.82,-0.01,-0.55,17739.239,107,1.8126,2.01,1.58,79829.91433740637,53.5,3752,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":13,"sparkline":49,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":13,"sparkline":56,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":13,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":13,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":13,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":13},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":13},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":186},365,1,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},2.04,1.4,77917,28439808.498689,22.3,"2025-04-25",[187,188,196,204,212,220,229,235,242,249,254,261,267,275,281,289,297,303,309,316,323,328,335,340,346,352,359,365,370,376,384,389,394,400,405,413,421,427,433,439,445,451,458,466,470,475,480,485,491,498,503,508,514,520,525,530,536,540,543,546,549,552,556,560,566,572,576,581,585,588,591,594,597,602,606,610,613,616,619,623,626,630,633,637,640,643,647,650,654,657,662,666,670,674,678,684,689,692,697,702,706,709,715,719,723,726,729,732,735,739,742,746,749,753,758,761,764,767,770,773,776,780,783,787,790,793,796,799,802,805,808,812,816,819,822,825,828,831,835,838,842,845,848,852,855,858,861,865,870,873,877,882,885,889,893,897,901,905,908,911,914,917,921,924,927,929,932,936,939,942,945,948,952,955,959,963,966,970,974,977,980,985,989,992,995,999,1002,1006,1009,1012,1015,1018,1021,1024,1027,1030,1033,1036,1040,1043,1047,1050,1055,1058,1062,1066,1069,1073,1077,1080,1083,1087,1090,1093,1097,1100,1104,1108,1111,1114,1117,1120,1123,1126,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1163,1166,1170,1174,1177,1181,1184,1187,1190,1193,1197,1200,1203,1206,1209,1212,1216,1219,1223,1226,1229,1232,1235,1238,1240,1243,1246,1251,1257,1261,1264,1268,1272,1276,1279,1282,1285,1289,1292,1296,1300,1303,1306,1310,1314,1317,1321,1325,1328,1331,1335,1338,1342,1345,1347,1350,1353,1356,1359,1362,1365,1369,1372,1375,1377,1380,1383,1386,1389,1392,1395,1398,1401,1404,1407,1409,1413,1416,1419,1422,1424,1427,1430,1434,1437,1439,1441,1444,1447,1451,1453,1458,1462,1466,1471,1474,1477,1479,1481,1485,1489,1493,1498,1502,1505,1509,1511,1515,1520,1526,1528,1532,1537,1542,1546,1550,1555,1558,1562,1565,1569,1572,1575,1581,1585,1589,1593,1597,1600],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":20,"low":21,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",1.8,0.03,1.68,48366.1938,199,1.8087,{"date":197,"open":21,"high":198,"low":21,"close":21,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",1.84,-0.035,-1.92,79086.3718,253,1.8102,{"date":205,"open":198,"high":198,"low":19,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",1.825,-0.015,-0.82,25173.8307,130,1.827,{"date":213,"open":20,"high":198,"low":214,"close":198,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",1.8089,0.02,1.1,31359.3147,183,1.8274,{"date":221,"open":222,"high":223,"low":224,"close":22,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",1.801,1.835,1.8001,0,33440.3447,249,1.8234,{"date":230,"open":22,"high":231,"low":21,"close":22,"change":225,"percent_change":225,"volume":232,"transactions":233,"vwap":234},"2026-09-29",1.85,51696.8494,278,1.8129,{"date":236,"open":190,"high":22,"low":190,"close":22,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",0.01,0.55,105062.4605,202,1.8036,{"date":243,"open":190,"high":244,"low":245,"close":19,"change":23,"percent_change":24,"volume":246,"transactions":247,"vwap":248},"2026-09-25",1.8299,1.785,42866.4327,214,1.8041,{"date":250,"open":22,"high":231,"low":190,"close":22,"change":148,"percent_change":251,"volume":252,"transactions":253,"vwap":244},"2026-09-24",-1.09,107431.9537,282,{"date":255,"open":231,"high":231,"low":19,"close":198,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",0.015,0.82,44594.7597,166,1.8431,{"date":262,"open":20,"high":263,"low":190,"close":206,"change":207,"percent_change":208,"volume":264,"transactions":265,"vwap":266},"2026-09-22",1.8478,35847.9537,246,1.8287,{"date":268,"open":269,"high":270,"low":20,"close":198,"change":148,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",1.86,1.865,-1.08,32173.1396,243,1.8406,{"date":276,"open":231,"high":277,"low":231,"close":269,"change":23,"percent_change":278,"volume":279,"transactions":280,"vwap":270},"2026-09-18",1.8699,-0.53,30341.1081,148,{"date":282,"open":20,"high":283,"low":20,"close":284,"change":215,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.88,1.87,1.08,33441.7192,293,1.8588,{"date":290,"open":283,"high":283,"low":291,"close":231,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",1.845,-0.03,-1.6,20501.3334,313,1.8662,{"date":298,"open":283,"high":299,"low":284,"close":283,"change":225,"percent_change":225,"volume":300,"transactions":301,"vwap":302},"2026-09-15",1.89,44586.7873,229,1.8824,{"date":304,"open":299,"high":299,"low":269,"close":283,"change":237,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",0.53,93064.135,304,1.8779,{"date":310,"open":269,"high":311,"low":312,"close":284,"change":215,"percent_change":285,"volume":313,"transactions":314,"vwap":315},"2026-09-11",1.8899,1.855,32552.0242,270,1.8713,{"date":317,"open":231,"high":318,"low":20,"close":231,"change":23,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",1.8799,-0.54,66901.2481,272,1.8607,{"date":324,"open":284,"high":284,"low":231,"close":269,"change":225,"percent_change":225,"volume":325,"transactions":326,"vwap":327},"2026-09-09",31233.4892,141,1.8556,{"date":329,"open":299,"high":299,"low":330,"close":269,"change":215,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",1.8339,1.09,123231.012,300,1.8664,{"date":336,"open":198,"high":231,"low":337,"close":198,"change":225,"percent_change":225,"volume":338,"transactions":339,"vwap":260},"2026-09-04",1.8301,36045.70169,164,{"date":341,"open":198,"high":312,"low":342,"close":198,"change":23,"percent_change":319,"volume":343,"transactions":344,"vwap":345},"2026-09-03",1.8317,30080.8763,155,1.8456,{"date":347,"open":19,"high":269,"low":19,"close":231,"change":348,"percent_change":349,"volume":350,"transactions":194,"vwap":351},"2026-09-02",0.04,2.21,24634.4245,1.8368,{"date":353,"open":284,"high":284,"low":19,"close":19,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",-0.07,-3.72,71071.6993,215,1.848,{"date":360,"open":269,"high":299,"low":231,"close":283,"change":348,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",2.17,201272.075617,393,1.8693,{"date":366,"open":22,"high":283,"low":190,"close":198,"change":215,"percent_change":216,"volume":367,"transactions":368,"vwap":369},"2026-08-28",269819.976,502,1.8369,{"date":371,"open":190,"high":22,"low":190,"close":22,"change":256,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",0.83,54780.8725,169,1.8139,{"date":377,"open":190,"high":22,"low":190,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",1.805,-0.005,-0.28,28431.2722,134,1.8108,{"date":385,"open":22,"high":22,"low":190,"close":19,"change":23,"percent_change":24,"volume":386,"transactions":387,"vwap":388},"2026-08-25",33992.926,133,1.809,{"date":390,"open":19,"high":20,"low":19,"close":22,"change":237,"percent_change":238,"volume":391,"transactions":392,"vwap":393},"2026-08-24",15358.3099,129,1.8177,{"date":395,"open":19,"high":231,"low":19,"close":19,"change":292,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",-1.63,54946.9153,198,1.8202,{"date":401,"open":231,"high":231,"low":21,"close":198,"change":225,"percent_change":225,"volume":402,"transactions":403,"vwap":404},"2026-08-20",65877.1596,497,1.8206,{"date":406,"open":21,"high":231,"low":407,"close":198,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",1.78,0.05,2.79,74823.2164,266,1.8203,{"date":414,"open":415,"high":190,"low":416,"close":21,"change":191,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-18",1.77,1.76,1.7,90346.4209,222,1.7803,{"date":422,"open":415,"high":415,"low":423,"close":416,"change":225,"percent_change":225,"volume":424,"transactions":425,"vwap":426},"2026-08-17",1.75,41292.9757,173,1.7604,{"date":428,"open":415,"high":415,"low":429,"close":416,"change":225,"percent_change":225,"volume":430,"transactions":431,"vwap":432},"2026-08-14",1.755,21757.8137,170,1.7658,{"date":434,"open":416,"high":415,"low":423,"close":416,"change":237,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",0.57,11248.8197,177,1.7633,{"date":440,"open":441,"high":415,"low":441,"close":423,"change":237,"percent_change":435,"volume":442,"transactions":443,"vwap":444},"2026-08-12",1.74,25803.4897,225,1.7571,{"date":446,"open":423,"high":416,"low":441,"close":441,"change":23,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-11",-0.57,15650.4687,103,1.7522,{"date":452,"open":453,"high":416,"low":453,"close":423,"change":215,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-10",1.72,1.16,87141.025052,192,1.7463,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":215,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-07",1.71,1.73,1.17,37492.2594,152,1.7255,{"date":467,"open":461,"high":461,"low":460,"close":460,"change":23,"percent_change":129,"volume":468,"transactions":392,"vwap":469},"2026-08-06",33839.2447,1.7191,{"date":471,"open":460,"high":441,"low":460,"close":453,"change":237,"percent_change":472,"volume":473,"transactions":314,"vwap":474},"2026-08-05",0.58,39583.0414,1.7282,{"date":476,"open":453,"high":441,"low":460,"close":460,"change":23,"percent_change":129,"volume":477,"transactions":478,"vwap":479},"2026-08-04",65897.8973,203,1.7204,{"date":481,"open":460,"high":441,"low":417,"close":453,"change":23,"percent_change":129,"volume":482,"transactions":483,"vwap":484},"2026-08-03",36535.2952,176,1.7201,{"date":486,"open":487,"high":441,"low":487,"close":461,"change":488,"percent_change":489,"volume":490,"transactions":301,"vwap":465},"2026-07-31",1.67,0.06,3.59,45972.1249,{"date":492,"open":493,"high":453,"low":487,"close":487,"change":148,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-30",1.69,-1.18,33847.0882,185,1.6852,{"date":499,"open":460,"high":500,"low":192,"close":493,"change":225,"percent_change":225,"volume":501,"transactions":483,"vwap":502},"2026-07-29",1.7298,21740.4869,1.704,{"date":504,"open":453,"high":453,"low":192,"close":493,"change":23,"percent_change":505,"volume":506,"transactions":357,"vwap":507},"2026-07-28",-0.59,23521.11,1.6915,{"date":509,"open":192,"high":510,"low":192,"close":417,"change":225,"percent_change":225,"volume":511,"transactions":512,"vwap":513},"2026-07-27",1.715,27767.23123,444,1.6965,{"date":515,"open":453,"high":461,"low":493,"close":417,"change":148,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-24",-1.16,34764.6544,227,1.7164,{"date":521,"open":423,"high":429,"low":460,"close":453,"change":23,"percent_change":129,"volume":522,"transactions":523,"vwap":524},"2026-07-23",109599.521,261,1.7281,{"date":526,"open":441,"high":415,"low":461,"close":461,"change":237,"percent_change":472,"volume":527,"transactions":528,"vwap":529},"2026-07-22",84245.521,564,1.7462,{"date":531,"open":453,"high":532,"low":453,"close":453,"change":23,"percent_change":129,"volume":533,"transactions":534,"vwap":535},"2026-07-21",1.7499,18087.1234,96,1.7294,{"date":537,"open":441,"high":423,"low":453,"close":461,"change":225,"percent_change":225,"volume":538,"transactions":425,"vwap":539},"2026-07-20",45947.7604,1.7391,{"date":541,"open":461,"high":423,"low":453,"close":461,"change":237,"percent_change":472,"volume":542,"transactions":9,"vwap":461},"2026-07-17",38400,{"date":544,"open":441,"high":416,"low":453,"close":453,"change":23,"percent_change":129,"volume":545,"transactions":9,"vwap":453},"2026-07-16",21600,{"date":547,"open":461,"high":423,"low":417,"close":461,"change":237,"percent_change":472,"volume":548,"transactions":9,"vwap":461},"2026-07-15",62600,{"date":550,"open":441,"high":415,"low":460,"close":453,"change":225,"percent_change":225,"volume":551,"transactions":9,"vwap":453},"2026-07-14",37600,{"date":553,"open":192,"high":441,"low":192,"close":453,"change":408,"percent_change":554,"volume":555,"transactions":9,"vwap":453},"2026-07-13",2.99,32800,{"date":557,"open":487,"high":417,"low":558,"close":487,"change":225,"percent_change":225,"volume":559,"transactions":9,"vwap":487},"2026-07-10",1.65,24300,{"date":561,"open":460,"high":460,"low":562,"close":487,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":487},"2026-07-09",1.66,-0.04,-2.34,73500,{"date":567,"open":568,"high":461,"low":569,"close":460,"change":488,"percent_change":570,"volume":571,"transactions":9,"vwap":460},"2026-07-08",1.64,1.63,3.64,103400,{"date":573,"open":574,"high":192,"low":574,"close":558,"change":191,"percent_change":231,"volume":575,"transactions":9,"vwap":558},"2026-07-07",1.61,42500,{"date":577,"open":558,"high":558,"low":29,"close":578,"change":292,"percent_change":579,"volume":580,"transactions":9,"vwap":578},"2026-07-06",1.62,-1.82,131000,{"date":582,"open":192,"high":417,"low":569,"close":558,"change":563,"percent_change":583,"volume":584,"transactions":9,"vwap":558},"2026-07-02",-2.37,75500,{"date":586,"open":192,"high":460,"low":192,"close":493,"change":225,"percent_change":225,"volume":587,"transactions":9,"vwap":493},"2026-07-01",39100,{"date":589,"open":453,"high":461,"low":192,"close":493,"change":23,"percent_change":505,"volume":590,"transactions":9,"vwap":493},"2026-06-30",72900,{"date":592,"open":461,"high":441,"low":417,"close":417,"change":148,"percent_change":516,"volume":593,"transactions":9,"vwap":417},"2026-06-29",112900,{"date":595,"open":417,"high":441,"low":417,"close":453,"change":237,"percent_change":472,"volume":596,"transactions":9,"vwap":453},"2026-06-26",54600,{"date":598,"open":21,"high":21,"low":460,"close":460,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":460},"2026-06-25",-0.08,-4.47,358100,{"date":603,"open":190,"high":190,"low":407,"close":21,"change":237,"percent_change":604,"volume":605,"transactions":9,"vwap":21},"2026-06-24",0.56,20600,{"date":607,"open":19,"high":22,"low":407,"close":407,"change":23,"percent_change":608,"volume":609,"transactions":9,"vwap":407},"2026-06-23",-0.56,32700,{"date":611,"open":190,"high":20,"low":407,"close":21,"change":23,"percent_change":608,"volume":612,"transactions":9,"vwap":21},"2026-06-22",30700,{"date":614,"open":22,"high":20,"low":407,"close":190,"change":225,"percent_change":225,"volume":615,"transactions":9,"vwap":190},"2026-06-18",61600,{"date":617,"open":22,"high":20,"low":21,"close":190,"change":225,"percent_change":225,"volume":618,"transactions":9,"vwap":190},"2026-06-17",69100,{"date":620,"open":21,"high":198,"low":21,"close":190,"change":563,"percent_change":621,"volume":622,"transactions":9,"vwap":190},"2026-06-16",-2.17,109400,{"date":624,"open":20,"high":284,"low":20,"close":198,"change":292,"percent_change":293,"volume":625,"transactions":9,"vwap":198},"2026-06-15",56800,{"date":627,"open":628,"high":628,"low":231,"close":284,"change":23,"percent_change":278,"volume":629,"transactions":9,"vwap":284},"2026-06-12",1.9,22100,{"date":631,"open":628,"high":628,"low":269,"close":283,"change":225,"percent_change":225,"volume":632,"transactions":9,"vwap":283},"2026-06-11",66900,{"date":634,"open":198,"high":628,"low":19,"close":283,"change":408,"percent_change":635,"volume":636,"transactions":9,"vwap":283},"2026-06-10",2.73,186600,{"date":638,"open":22,"high":269,"low":22,"close":20,"change":23,"percent_change":319,"volume":639,"transactions":9,"vwap":20},"2026-06-09",37500,{"date":641,"open":198,"high":284,"low":198,"close":198,"change":225,"percent_change":225,"volume":642,"transactions":9,"vwap":198},"2026-06-08",52400,{"date":644,"open":299,"high":299,"low":20,"close":198,"change":563,"percent_change":645,"volume":646,"transactions":9,"vwap":198},"2026-06-05",-2.13,31700,{"date":648,"open":231,"high":299,"low":20,"close":283,"change":225,"percent_change":225,"volume":649,"transactions":9,"vwap":283},"2026-06-04",40500,{"date":651,"open":652,"high":652,"low":231,"close":283,"change":23,"percent_change":278,"volume":653,"transactions":9,"vwap":283},"2026-06-03",1.92,84400,{"date":655,"open":628,"high":652,"low":284,"close":299,"change":23,"percent_change":278,"volume":656,"transactions":9,"vwap":299},"2026-06-02",41300,{"date":658,"open":659,"high":660,"low":284,"close":628,"change":237,"percent_change":305,"volume":661,"transactions":9,"vwap":628},"2026-06-01",1.91,1.95,107600,{"date":663,"open":628,"high":652,"low":284,"close":299,"change":148,"percent_change":664,"volume":665,"transactions":9,"vwap":299},"2026-05-29",-1.05,46100,{"date":667,"open":652,"high":652,"low":231,"close":659,"change":23,"percent_change":668,"volume":669,"transactions":9,"vwap":659},"2026-05-28",-0.52,148300,{"date":671,"open":659,"high":672,"low":659,"close":652,"change":23,"percent_change":668,"volume":673,"transactions":9,"vwap":652},"2026-05-27",1.93,43700,{"date":675,"open":660,"high":676,"low":672,"close":672,"change":292,"percent_change":677,"volume":559,"transactions":9,"vwap":672},"2026-05-26",1.97,-1.53,{"date":679,"open":628,"high":676,"low":628,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-05-22",1.96,0.08,4.26,31100,{"date":685,"open":660,"high":686,"low":284,"close":283,"change":599,"percent_change":687,"volume":688,"transactions":9,"vwap":283},"2026-05-21",1.98,-4.08,60700,{"date":690,"open":660,"high":686,"low":652,"close":680,"change":225,"percent_change":225,"volume":691,"transactions":9,"vwap":680},"2026-05-20",45200,{"date":693,"open":694,"high":694,"low":652,"close":680,"change":148,"percent_change":695,"volume":696,"transactions":9,"vwap":680},"2026-05-19",1.99,-1.01,18800,{"date":698,"open":699,"high":28,"low":699,"close":686,"change":408,"percent_change":700,"volume":701,"transactions":9,"vwap":686},"2026-05-18",1.94,2.59,92000,{"date":703,"open":672,"high":680,"low":652,"close":672,"change":215,"percent_change":704,"volume":705,"transactions":9,"vwap":672},"2026-05-15",1.05,54200,{"date":707,"open":652,"high":686,"low":659,"close":659,"change":225,"percent_change":225,"volume":708,"transactions":9,"vwap":659},"2026-05-14",44600,{"date":710,"open":711,"high":28,"low":283,"close":659,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":659},"2026-05-13",2,-0.09,-4.5,264800,{"date":716,"open":699,"high":28,"low":699,"close":711,"change":488,"percent_change":717,"volume":718,"transactions":9,"vwap":711},"2026-05-12",3.09,545700,{"date":720,"open":628,"high":660,"low":628,"close":699,"change":408,"percent_change":721,"volume":722,"transactions":9,"vwap":699},"2026-05-11",2.65,114300,{"date":724,"open":284,"high":652,"low":284,"close":299,"change":225,"percent_change":225,"volume":725,"transactions":9,"vwap":299},"2026-05-08",62800,{"date":727,"open":283,"high":652,"low":283,"close":299,"change":225,"percent_change":225,"volume":728,"transactions":9,"vwap":299},"2026-05-07",32300,{"date":730,"open":628,"high":652,"low":284,"close":299,"change":148,"percent_change":664,"volume":731,"transactions":9,"vwap":299},"2026-05-06",60400,{"date":733,"open":652,"high":660,"low":628,"close":659,"change":23,"percent_change":668,"volume":734,"transactions":9,"vwap":659},"2026-05-05",51400,{"date":736,"open":283,"high":660,"low":269,"close":652,"change":348,"percent_change":737,"volume":738,"transactions":9,"vwap":652},"2026-05-04",2.13,188300,{"date":740,"open":299,"high":299,"low":231,"close":283,"change":225,"percent_change":225,"volume":741,"transactions":9,"vwap":283},"2026-05-01",37100,{"date":743,"open":628,"high":660,"low":283,"close":283,"change":292,"percent_change":744,"volume":745,"transactions":9,"vwap":283},"2026-04-30",-1.57,26900,{"date":747,"open":659,"high":660,"low":628,"close":659,"change":23,"percent_change":668,"volume":748,"transactions":9,"vwap":659},"2026-04-29",163000,{"date":750,"open":659,"high":652,"low":283,"close":652,"change":237,"percent_change":751,"volume":752,"transactions":9,"vwap":652},"2026-04-28",0.52,27400,{"date":754,"open":198,"high":652,"low":20,"close":659,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":659},"2026-04-27",0.09,4.95,369100,{"date":759,"open":22,"high":231,"low":19,"close":22,"change":237,"percent_change":238,"volume":760,"transactions":9,"vwap":22},"2026-04-24",127900,{"date":762,"open":22,"high":198,"low":19,"close":19,"change":225,"percent_change":225,"volume":763,"transactions":9,"vwap":19},"2026-04-23",55500,{"date":765,"open":22,"high":198,"low":21,"close":19,"change":148,"percent_change":251,"volume":766,"transactions":9,"vwap":19},"2026-04-22",112600,{"date":768,"open":198,"high":198,"low":21,"close":20,"change":225,"percent_change":225,"volume":769,"transactions":9,"vwap":20},"2026-04-21",192000,{"date":771,"open":198,"high":231,"low":22,"close":20,"change":148,"percent_change":271,"volume":772,"transactions":9,"vwap":20},"2026-04-20",82800,{"date":774,"open":231,"high":284,"low":198,"close":231,"change":292,"percent_change":293,"volume":775,"transactions":9,"vwap":231},"2026-04-17",66700,{"date":777,"open":22,"high":628,"low":22,"close":283,"change":488,"percent_change":778,"volume":779,"transactions":9,"vwap":283},"2026-04-16",3.3,72400,{"date":781,"open":20,"high":284,"low":19,"close":22,"change":23,"percent_change":24,"volume":782,"transactions":9,"vwap":22},"2026-04-15",81000,{"date":784,"open":299,"high":628,"low":20,"close":20,"change":563,"percent_change":785,"volume":786,"transactions":9,"vwap":20},"2026-04-14",-2.14,42000,{"date":788,"open":284,"high":628,"low":284,"close":284,"change":23,"percent_change":278,"volume":789,"transactions":9,"vwap":284},"2026-04-13",51500,{"date":791,"open":299,"high":628,"low":284,"close":283,"change":237,"percent_change":305,"volume":792,"transactions":9,"vwap":283},"2026-04-10",28700,{"date":794,"open":299,"high":628,"low":284,"close":284,"change":225,"percent_change":225,"volume":795,"transactions":9,"vwap":284},"2026-04-09",61000,{"date":797,"open":269,"high":299,"low":198,"close":284,"change":225,"percent_change":225,"volume":798,"transactions":9,"vwap":284},"2026-04-08",81800,{"date":800,"open":283,"high":628,"low":284,"close":284,"change":23,"percent_change":278,"volume":801,"transactions":9,"vwap":284},"2026-04-07",87600,{"date":803,"open":231,"high":628,"low":20,"close":283,"change":348,"percent_change":361,"volume":804,"transactions":9,"vwap":283},"2026-04-06",154300,{"date":806,"open":20,"high":299,"low":20,"close":198,"change":215,"percent_change":216,"volume":807,"transactions":9,"vwap":198},"2026-04-02",70500,{"date":809,"open":20,"high":284,"low":22,"close":22,"change":292,"percent_change":810,"volume":811,"transactions":9,"vwap":22},"2026-04-01",-1.62,25400,{"date":813,"open":628,"high":628,"low":22,"close":231,"change":563,"percent_change":814,"volume":815,"transactions":9,"vwap":231},"2026-03-31",-2.12,133300,{"date":817,"open":628,"high":628,"low":283,"close":299,"change":237,"percent_change":305,"volume":818,"transactions":9,"vwap":299},"2026-03-30",381600,{"date":820,"open":283,"high":628,"low":283,"close":283,"change":215,"percent_change":285,"volume":821,"transactions":9,"vwap":283},"2026-03-27",136000,{"date":823,"open":283,"high":299,"low":231,"close":269,"change":215,"percent_change":331,"volume":824,"transactions":9,"vwap":269},"2026-03-26",18900,{"date":826,"open":231,"high":299,"low":22,"close":198,"change":225,"percent_change":225,"volume":827,"transactions":9,"vwap":198},"2026-03-25",90700,{"date":829,"open":20,"high":628,"low":22,"close":198,"change":23,"percent_change":319,"volume":830,"transactions":9,"vwap":198},"2026-03-24",165600,{"date":832,"open":659,"high":686,"low":231,"close":231,"change":599,"percent_change":833,"volume":834,"transactions":9,"vwap":231},"2026-03-23",-4.15,105100,{"date":836,"open":699,"high":711,"low":672,"close":672,"change":191,"percent_change":29,"volume":837,"transactions":9,"vwap":672},"2026-03-20",78100,{"date":839,"open":628,"high":680,"low":231,"close":628,"change":488,"percent_change":840,"volume":841,"transactions":9,"vwap":628},"2026-03-19",3.26,139700,{"date":843,"open":628,"high":628,"low":20,"close":198,"change":563,"percent_change":645,"volume":844,"transactions":9,"vwap":198},"2026-03-18",92700,{"date":846,"open":198,"high":659,"low":198,"close":283,"change":215,"percent_change":285,"volume":847,"transactions":9,"vwap":283},"2026-03-17",97600,{"date":849,"open":198,"high":283,"low":19,"close":269,"change":488,"percent_change":850,"volume":851,"transactions":9,"vwap":269},"2026-03-16",3.33,45000,{"date":853,"open":22,"high":299,"low":423,"close":190,"change":563,"percent_change":621,"volume":854,"transactions":9,"vwap":190},"2026-03-13",150100,{"date":856,"open":269,"high":299,"low":198,"close":198,"change":225,"percent_change":225,"volume":857,"transactions":9,"vwap":198},"2026-03-12",72700,{"date":859,"open":20,"high":284,"low":20,"close":198,"change":191,"percent_change":562,"volume":860,"transactions":9,"vwap":198},"2026-03-11",49700,{"date":862,"open":284,"high":283,"low":190,"close":19,"change":599,"percent_change":863,"volume":864,"transactions":9,"vwap":19},"2026-03-10",-4.23,96500,{"date":866,"open":407,"high":672,"low":416,"close":299,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":299},"2026-03-09",0.16,9.25,330900,{"date":871,"open":423,"high":21,"low":453,"close":461,"change":191,"percent_change":416,"volume":872,"transactions":9,"vwap":461},"2026-03-06",271100,{"date":874,"open":417,"high":21,"low":487,"close":417,"change":348,"percent_change":875,"volume":876,"transactions":9,"vwap":417},"2026-03-05",2.41,405400,{"date":878,"open":453,"high":453,"low":558,"close":562,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":562},"2026-03-04",-0.06,-3.49,47700,{"date":883,"open":423,"high":423,"low":558,"close":453,"change":225,"percent_change":225,"volume":884,"transactions":9,"vwap":453},"2026-03-03",181800,{"date":886,"open":417,"high":441,"low":487,"close":453,"change":755,"percent_change":887,"volume":888,"transactions":9,"vwap":453},"2026-03-02",5.52,215500,{"date":890,"open":568,"high":487,"low":569,"close":569,"change":237,"percent_change":891,"volume":892,"transactions":9,"vwap":569},"2026-02-27",0.62,155100,{"date":894,"open":493,"high":493,"low":574,"close":578,"change":879,"percent_change":895,"volume":896,"transactions":9,"vwap":578},"2026-02-26",-3.57,175300,{"date":898,"open":453,"high":461,"low":487,"close":192,"change":563,"percent_change":899,"volume":900,"transactions":9,"vwap":192},"2026-02-25",-2.33,144900,{"date":902,"open":423,"high":423,"low":460,"close":453,"change":148,"percent_change":903,"volume":904,"transactions":9,"vwap":453},"2026-02-24",-1.15,90100,{"date":906,"open":423,"high":423,"low":453,"close":441,"change":23,"percent_change":447,"volume":907,"transactions":9,"vwap":441},"2026-02-23",22000,{"date":909,"open":423,"high":423,"low":453,"close":423,"change":225,"percent_change":225,"volume":910,"transactions":9,"vwap":423},"2026-02-20",95600,{"date":912,"open":460,"high":416,"low":417,"close":423,"change":191,"percent_change":441,"volume":913,"transactions":9,"vwap":423},"2026-02-19",105900,{"date":915,"open":417,"high":461,"low":417,"close":453,"change":237,"percent_change":472,"volume":916,"transactions":9,"vwap":453},"2026-02-18",33600,{"date":918,"open":461,"high":423,"low":460,"close":460,"change":292,"percent_change":919,"volume":920,"transactions":9,"vwap":460},"2026-02-17",-1.72,125800,{"date":922,"open":416,"high":415,"low":453,"close":441,"change":225,"percent_change":225,"volume":923,"transactions":9,"vwap":441},"2026-02-13",121900,{"date":925,"open":415,"high":415,"low":417,"close":441,"change":23,"percent_change":447,"volume":926,"transactions":9,"vwap":441},"2026-02-12",238100,{"date":928,"open":415,"high":415,"low":423,"close":423,"change":23,"percent_change":447,"volume":632,"transactions":9,"vwap":423},"2026-02-11",{"date":930,"open":416,"high":190,"low":416,"close":416,"change":225,"percent_change":225,"volume":931,"transactions":9,"vwap":416},"2026-02-10",39600,{"date":933,"open":21,"high":190,"low":416,"close":416,"change":292,"percent_change":934,"volume":935,"transactions":9,"vwap":416},"2026-02-09",-1.68,46900,{"date":937,"open":190,"high":19,"low":21,"close":21,"change":237,"percent_change":604,"volume":938,"transactions":9,"vwap":21},"2026-02-06",42800,{"date":940,"open":190,"high":190,"low":407,"close":407,"change":148,"percent_change":941,"volume":673,"transactions":9,"vwap":407},"2026-02-05",-1.11,{"date":943,"open":21,"high":190,"low":407,"close":190,"change":237,"percent_change":604,"volume":944,"transactions":9,"vwap":190},"2026-02-04",19200,{"date":946,"open":19,"high":19,"low":407,"close":21,"change":23,"percent_change":608,"volume":947,"transactions":9,"vwap":21},"2026-02-03",17900,{"date":949,"open":407,"high":22,"low":423,"close":190,"change":148,"percent_change":950,"volume":951,"transactions":9,"vwap":190},"2026-02-02",-1.1,36200,{"date":953,"open":190,"high":22,"low":416,"close":22,"change":225,"percent_change":225,"volume":954,"transactions":9,"vwap":22},"2026-01-30",31300,{"date":956,"open":21,"high":198,"low":21,"close":22,"change":488,"percent_change":957,"volume":958,"transactions":9,"vwap":22},"2026-01-29",3.41,62400,{"date":960,"open":22,"high":20,"low":416,"close":416,"change":879,"percent_change":961,"volume":962,"transactions":9,"vwap":416},"2026-01-28",-3.3,56200,{"date":964,"open":22,"high":20,"low":21,"close":22,"change":23,"percent_change":24,"volume":965,"transactions":9,"vwap":22},"2026-01-27",43600,{"date":967,"open":190,"high":20,"low":423,"close":20,"change":681,"percent_change":968,"volume":969,"transactions":9,"vwap":20},"2026-01-26",4.57,111500,{"date":971,"open":416,"high":407,"low":461,"close":423,"change":292,"percent_change":972,"volume":973,"transactions":9,"vwap":423},"2026-01-23",-1.69,129700,{"date":975,"open":190,"high":190,"low":423,"close":407,"change":237,"percent_change":604,"volume":976,"transactions":9,"vwap":407},"2026-01-22",57100,{"date":978,"open":231,"high":231,"low":423,"close":415,"change":599,"percent_change":979,"volume":760,"transactions":9,"vwap":415},"2026-01-21",-4.32,{"date":981,"open":190,"high":231,"low":416,"close":231,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":231},"2026-01-20",0.1,5.71,83200,{"date":986,"open":415,"high":407,"low":441,"close":423,"change":148,"percent_change":987,"volume":988,"transactions":9,"vwap":423},"2026-01-16",-1.13,82600,{"date":990,"open":407,"high":19,"low":423,"close":415,"change":23,"percent_change":608,"volume":991,"transactions":9,"vwap":415},"2026-01-15",269500,{"date":993,"open":416,"high":19,"low":423,"close":407,"change":191,"percent_change":460,"volume":994,"transactions":9,"vwap":407},"2026-01-14",151500,{"date":996,"open":19,"high":19,"low":461,"close":423,"change":879,"percent_change":997,"volume":998,"transactions":9,"vwap":423},"2026-01-13",-3.31,55300,{"date":1000,"open":190,"high":22,"low":415,"close":19,"change":191,"percent_change":493,"volume":1001,"transactions":9,"vwap":19},"2026-01-12",21500,{"date":1003,"open":22,"high":22,"low":407,"close":407,"change":292,"percent_change":1004,"volume":1005,"transactions":9,"vwap":407},"2026-01-09",-1.66,43800,{"date":1007,"open":231,"high":269,"low":19,"close":19,"change":563,"percent_change":1008,"volume":696,"transactions":9,"vwap":19},"2026-01-08",-2.16,{"date":1010,"open":231,"high":628,"low":20,"close":231,"change":23,"percent_change":319,"volume":1011,"transactions":9,"vwap":231},"2026-01-07",129200,{"date":1013,"open":22,"high":628,"low":190,"close":269,"change":191,"percent_change":568,"volume":1014,"transactions":9,"vwap":269},"2026-01-06",210000,{"date":1016,"open":190,"high":20,"low":415,"close":20,"change":225,"percent_change":225,"volume":1017,"transactions":9,"vwap":20},"2026-01-05",120400,{"date":1019,"open":19,"high":198,"low":21,"close":20,"change":191,"percent_change":487,"volume":1020,"transactions":9,"vwap":20},"2026-01-02",146100,{"date":1022,"open":20,"high":20,"low":21,"close":190,"change":148,"percent_change":950,"volume":1023,"transactions":9,"vwap":190},"2025-12-31",70400,{"date":1025,"open":190,"high":22,"low":21,"close":22,"change":191,"percent_change":192,"volume":1026,"transactions":9,"vwap":22},"2025-12-30",70600,{"date":1028,"open":190,"high":190,"low":415,"close":21,"change":225,"percent_change":225,"volume":1029,"transactions":9,"vwap":21},"2025-12-29",39500,{"date":1031,"open":190,"high":190,"low":407,"close":21,"change":23,"percent_change":608,"volume":1032,"transactions":9,"vwap":21},"2025-12-26",9300,{"date":1034,"open":21,"high":19,"low":21,"close":190,"change":225,"percent_change":225,"volume":1035,"transactions":9,"vwap":190},"2025-12-24",7600,{"date":1037,"open":407,"high":19,"low":407,"close":190,"change":215,"percent_change":1038,"volume":1039,"transactions":9,"vwap":190},"2025-12-23",1.12,35500,{"date":1041,"open":416,"high":198,"low":416,"close":407,"change":237,"percent_change":604,"volume":1042,"transactions":9,"vwap":407},"2025-12-22",45400,{"date":1044,"open":416,"high":21,"low":416,"close":415,"change":215,"percent_change":1045,"volume":1046,"transactions":9,"vwap":415},"2025-12-19",1.14,48900,{"date":1048,"open":423,"high":416,"low":461,"close":423,"change":148,"percent_change":987,"volume":1049,"transactions":9,"vwap":423},"2025-12-18",80500,{"date":1051,"open":20,"high":20,"low":415,"close":415,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":415},"2025-12-17",-0.05,-2.75,75300,{"date":1056,"open":22,"high":20,"low":19,"close":22,"change":23,"percent_change":24,"volume":1057,"transactions":9,"vwap":22},"2025-12-16",59100,{"date":1059,"open":19,"high":198,"low":190,"close":20,"change":348,"percent_change":1060,"volume":1061,"transactions":9,"vwap":20},"2025-12-15",2.23,45800,{"date":1063,"open":20,"high":231,"low":407,"close":21,"change":879,"percent_change":1064,"volume":1065,"transactions":9,"vwap":21},"2025-12-12",-3.24,52700,{"date":1067,"open":269,"high":284,"low":19,"close":231,"change":225,"percent_change":225,"volume":1068,"transactions":9,"vwap":231},"2025-12-11",36000,{"date":1070,"open":284,"high":283,"low":231,"close":231,"change":148,"percent_change":1071,"volume":1072,"transactions":9,"vwap":231},"2025-12-10",-1.07,14900,{"date":1074,"open":628,"high":628,"low":231,"close":284,"change":148,"percent_change":1075,"volume":1076,"transactions":9,"vwap":284},"2025-12-09",-1.06,31500,{"date":1078,"open":284,"high":299,"low":198,"close":299,"change":215,"percent_change":1079,"volume":708,"transactions":9,"vwap":299},"2025-12-08",1.07,{"date":1081,"open":269,"high":299,"low":231,"close":284,"change":215,"percent_change":285,"volume":1082,"transactions":9,"vwap":284},"2025-12-05",80400,{"date":1084,"open":269,"high":269,"low":22,"close":231,"change":237,"percent_change":1085,"volume":1086,"transactions":9,"vwap":231},"2025-12-04",0.54,27100,{"date":1088,"open":231,"high":269,"low":22,"close":198,"change":237,"percent_change":238,"volume":1089,"transactions":9,"vwap":198},"2025-12-03",59200,{"date":1091,"open":19,"high":231,"low":21,"close":20,"change":237,"percent_change":238,"volume":1092,"transactions":9,"vwap":20},"2025-12-02",27000,{"date":1094,"open":415,"high":231,"low":415,"close":22,"change":215,"percent_change":1095,"volume":1096,"transactions":9,"vwap":22},"2025-12-01",1.11,69900,{"date":1098,"open":21,"high":19,"low":415,"close":190,"change":23,"percent_change":24,"volume":1099,"transactions":9,"vwap":190},"2025-11-28",22300,{"date":1101,"open":416,"high":20,"low":416,"close":19,"change":74,"percent_change":1102,"volume":1103,"transactions":9,"vwap":19},"2025-11-26",4.02,75600,{"date":1105,"open":441,"high":407,"low":441,"close":441,"change":148,"percent_change":1106,"volume":1107,"transactions":9,"vwap":441},"2025-11-25",-1.14,318600,{"date":1109,"open":407,"high":21,"low":441,"close":416,"change":23,"percent_change":608,"volume":1110,"transactions":9,"vwap":416},"2025-11-24",58100,{"date":1112,"open":21,"high":190,"low":423,"close":415,"change":225,"percent_change":225,"volume":1113,"transactions":9,"vwap":415},"2025-11-21",75100,{"date":1115,"open":190,"high":269,"low":423,"close":415,"change":23,"percent_change":608,"volume":1116,"transactions":9,"vwap":415},"2025-11-20",100000,{"date":1118,"open":19,"high":20,"low":415,"close":407,"change":148,"percent_change":941,"volume":1119,"transactions":9,"vwap":407},"2025-11-19",220600,{"date":1121,"open":269,"high":284,"low":407,"close":190,"change":563,"percent_change":621,"volume":1122,"transactions":9,"vwap":190},"2025-11-18",72000,{"date":1124,"open":19,"high":269,"low":19,"close":198,"change":23,"percent_change":319,"volume":1125,"transactions":9,"vwap":198},"2025-11-17",50400,{"date":1127,"open":20,"high":269,"low":190,"close":231,"change":348,"percent_change":349,"volume":857,"transactions":9,"vwap":231},"2025-11-14",{"date":1129,"open":231,"high":269,"low":190,"close":19,"change":292,"percent_change":396,"volume":1130,"transactions":9,"vwap":19},"2025-11-13",42600,{"date":1132,"open":22,"high":231,"low":19,"close":198,"change":237,"percent_change":238,"volume":1133,"transactions":9,"vwap":198},"2025-11-12",13600,{"date":1135,"open":190,"high":284,"low":21,"close":20,"change":408,"percent_change":1136,"volume":1023,"transactions":9,"vwap":20},"2025-11-11",2.81,{"date":1138,"open":190,"high":269,"low":416,"close":407,"change":225,"percent_change":225,"volume":1139,"transactions":9,"vwap":407},"2025-11-10",110300,{"date":1141,"open":21,"high":19,"low":407,"close":407,"change":292,"percent_change":1004,"volume":1142,"transactions":9,"vwap":407},"2025-11-07",66400,{"date":1144,"open":198,"high":269,"low":21,"close":19,"change":23,"percent_change":24,"volume":1145,"transactions":9,"vwap":19},"2025-11-06",82300,{"date":1147,"open":22,"high":269,"low":22,"close":22,"change":225,"percent_change":225,"volume":1148,"transactions":9,"vwap":22},"2025-11-05",44500,{"date":1150,"open":21,"high":269,"low":21,"close":22,"change":225,"percent_change":225,"volume":1151,"transactions":9,"vwap":22},"2025-11-04",28800,{"date":1153,"open":20,"high":269,"low":21,"close":22,"change":148,"percent_change":251,"volume":1154,"transactions":9,"vwap":22},"2025-11-03",48300,{"date":1156,"open":269,"high":269,"low":20,"close":198,"change":225,"percent_change":225,"volume":1157,"transactions":9,"vwap":198},"2025-10-31",49900,{"date":1159,"open":198,"high":269,"low":198,"close":198,"change":148,"percent_change":271,"volume":1160,"transactions":9,"vwap":198},"2025-10-30",64300,{"date":1162,"open":269,"high":283,"low":20,"close":269,"change":215,"percent_change":331,"volume":1039,"transactions":9,"vwap":269},"2025-10-29",{"date":1164,"open":20,"high":231,"low":20,"close":198,"change":23,"percent_change":319,"volume":1165,"transactions":9,"vwap":198},"2025-10-28",69800,{"date":1167,"open":20,"high":269,"low":19,"close":231,"change":408,"percent_change":1168,"volume":1169,"transactions":9,"vwap":231},"2025-10-27",2.78,107900,{"date":1171,"open":231,"high":231,"low":21,"close":190,"change":292,"percent_change":1172,"volume":1173,"transactions":9,"vwap":190},"2025-10-24",-1.64,11700,{"date":1175,"open":231,"high":628,"low":19,"close":20,"change":225,"percent_change":225,"volume":1176,"transactions":9,"vwap":20},"2025-10-23",101100,{"date":1178,"open":423,"high":269,"low":423,"close":20,"change":74,"percent_change":1179,"volume":1180,"transactions":9,"vwap":20},"2025-10-22",3.98,203600,{"date":1182,"open":423,"high":190,"low":423,"close":416,"change":23,"percent_change":608,"volume":1183,"transactions":9,"vwap":416},"2025-10-21",20400,{"date":1185,"open":407,"high":19,"low":423,"close":415,"change":215,"percent_change":1045,"volume":1186,"transactions":9,"vwap":415},"2025-10-20",111100,{"date":1188,"open":407,"high":190,"low":423,"close":423,"change":1052,"percent_change":1189,"volume":688,"transactions":9,"vwap":423},"2025-10-17",-2.78,{"date":1191,"open":21,"high":19,"low":407,"close":190,"change":225,"percent_change":225,"volume":1192,"transactions":9,"vwap":190},"2025-10-16",16200,{"date":1194,"open":415,"high":190,"low":441,"close":190,"change":408,"percent_change":1195,"volume":1196,"transactions":9,"vwap":190},"2025-10-15",2.86,45500,{"date":1198,"open":441,"high":407,"low":441,"close":423,"change":225,"percent_change":225,"volume":1199,"transactions":9,"vwap":423},"2025-10-14",51600,{"date":1201,"open":416,"high":415,"low":441,"close":423,"change":237,"percent_change":435,"volume":1202,"transactions":9,"vwap":423},"2025-10-13",25700,{"date":1204,"open":416,"high":190,"low":441,"close":441,"change":292,"percent_change":972,"volume":1205,"transactions":9,"vwap":441},"2025-10-10",167300,{"date":1207,"open":416,"high":22,"low":423,"close":415,"change":215,"percent_change":1045,"volume":1208,"transactions":9,"vwap":415},"2025-10-09",18600,{"date":1210,"open":21,"high":21,"low":441,"close":423,"change":148,"percent_change":987,"volume":1211,"transactions":9,"vwap":423},"2025-10-08",71000,{"date":1213,"open":21,"high":19,"low":416,"close":415,"change":148,"percent_change":1214,"volume":1215,"transactions":9,"vwap":415},"2025-10-07",-1.12,75000,{"date":1217,"open":21,"high":20,"low":416,"close":21,"change":237,"percent_change":604,"volume":1218,"transactions":9,"vwap":21},"2025-10-06",38200,{"date":1220,"open":19,"high":198,"low":407,"close":407,"change":563,"percent_change":1221,"volume":1222,"transactions":9,"vwap":407},"2025-10-03",-2.2,95900,{"date":1224,"open":190,"high":20,"low":407,"close":22,"change":237,"percent_change":238,"volume":1225,"transactions":9,"vwap":22},"2025-10-02",59300,{"date":1227,"open":20,"high":20,"low":190,"close":19,"change":225,"percent_change":225,"volume":1228,"transactions":9,"vwap":19},"2025-10-01",14600,{"date":1230,"open":22,"high":198,"low":19,"close":19,"change":148,"percent_change":251,"volume":1231,"transactions":9,"vwap":19},"2025-09-30",18700,{"date":1233,"open":20,"high":284,"low":20,"close":20,"change":23,"percent_change":319,"volume":1234,"transactions":9,"vwap":20},"2025-09-29",32500,{"date":1236,"open":283,"high":299,"low":19,"close":198,"change":563,"percent_change":645,"volume":1237,"transactions":9,"vwap":198},"2025-09-26",63200,{"date":1239,"open":231,"high":699,"low":231,"close":283,"change":408,"percent_change":635,"volume":593,"transactions":9,"vwap":283},"2025-09-25",{"date":1241,"open":198,"high":198,"low":22,"close":20,"change":225,"percent_change":225,"volume":1242,"transactions":9,"vwap":20},"2025-09-24",35100,{"date":1244,"open":231,"high":269,"low":19,"close":20,"change":348,"percent_change":1060,"volume":1245,"transactions":9,"vwap":20},"2025-09-23",118000,{"date":1247,"open":652,"high":652,"low":407,"close":21,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":21},"2025-09-22",-0.13,-6.77,273500,{"date":1252,"open":1253,"high":1253,"low":628,"close":652,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":652},"2025-09-19",2.02,-0.11,-5.42,273400,{"date":1258,"open":28,"high":180,"low":28,"close":1259,"change":215,"percent_change":177,"volume":1260,"transactions":9,"vwap":1259},"2025-09-18",2.03,157000,{"date":1262,"open":1253,"high":1259,"low":711,"close":28,"change":225,"percent_change":225,"volume":1263,"transactions":9,"vwap":28},"2025-09-17",63000,{"date":1265,"open":711,"high":28,"low":686,"close":28,"change":191,"percent_change":1266,"volume":1267,"transactions":9,"vwap":28},"2025-09-16",1.52,46200,{"date":1269,"open":28,"high":1253,"low":686,"close":686,"change":563,"percent_change":1270,"volume":1271,"transactions":9,"vwap":686},"2025-09-15",-1.98,74200,{"date":1273,"open":28,"high":1253,"low":711,"close":1253,"change":237,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1253},"2025-09-12",0.5,36300,{"date":1277,"open":28,"high":1253,"low":686,"close":28,"change":225,"percent_change":225,"volume":1278,"transactions":9,"vwap":28},"2025-09-11",56000,{"date":1280,"open":28,"high":28,"low":694,"close":28,"change":237,"percent_change":1274,"volume":1281,"transactions":9,"vwap":28},"2025-09-10",19500,{"date":1283,"open":686,"high":1253,"low":686,"close":711,"change":225,"percent_change":225,"volume":1284,"transactions":9,"vwap":711},"2025-09-09",12200,{"date":1286,"open":686,"high":1253,"low":686,"close":711,"change":23,"percent_change":1287,"volume":1288,"transactions":9,"vwap":711},"2025-09-08",-0.5,21900,{"date":1290,"open":1253,"high":1253,"low":686,"close":28,"change":23,"percent_change":1287,"volume":1291,"transactions":9,"vwap":28},"2025-09-05",17700,{"date":1293,"open":1253,"high":1259,"low":686,"close":1253,"change":408,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1253},"2025-09-04",2.54,46300,{"date":1297,"open":660,"high":694,"low":660,"close":676,"change":23,"percent_change":1298,"volume":1299,"transactions":9,"vwap":676},"2025-09-03",-0.51,25500,{"date":1301,"open":686,"high":711,"low":680,"close":686,"change":225,"percent_change":225,"volume":1302,"transactions":9,"vwap":686},"2025-09-02",34600,{"date":1304,"open":694,"high":1253,"low":660,"close":686,"change":225,"percent_change":225,"volume":1305,"transactions":9,"vwap":686},"2025-08-29",11500,{"date":1307,"open":680,"high":711,"low":680,"close":686,"change":148,"percent_change":1308,"volume":1309,"transactions":9,"vwap":686},"2025-08-28",-1,40300,{"date":1311,"open":1259,"high":180,"low":694,"close":711,"change":292,"percent_change":1312,"volume":1313,"transactions":9,"vwap":711},"2025-08-27",-1.48,90900,{"date":1315,"open":686,"high":1259,"low":686,"close":1259,"change":348,"percent_change":28,"volume":1316,"transactions":9,"vwap":1259},"2025-08-26",188200,{"date":1318,"open":711,"high":711,"low":680,"close":694,"change":237,"percent_change":1319,"volume":1320,"transactions":9,"vwap":694},"2025-08-25",0.51,119200,{"date":1322,"open":680,"high":686,"low":680,"close":686,"change":191,"percent_change":1323,"volume":1324,"transactions":9,"vwap":686},"2025-08-22",1.54,78600,{"date":1326,"open":660,"high":686,"low":652,"close":660,"change":23,"percent_change":1298,"volume":1327,"transactions":9,"vwap":660},"2025-08-21",64200,{"date":1329,"open":659,"high":686,"low":628,"close":680,"change":225,"percent_change":225,"volume":1330,"transactions":9,"vwap":680},"2025-08-20",48500,{"date":1332,"open":660,"high":686,"low":628,"close":680,"change":867,"percent_change":1333,"volume":1334,"transactions":9,"vwap":680},"2025-08-19",8.89,230900,{"date":1336,"open":231,"high":231,"low":415,"close":190,"change":148,"percent_change":950,"volume":1337,"transactions":9,"vwap":190},"2025-08-18",107400,{"date":1339,"open":269,"high":283,"low":19,"close":22,"change":563,"percent_change":1340,"volume":1341,"transactions":9,"vwap":22},"2025-08-15",-2.15,39200,{"date":1343,"open":283,"high":299,"low":231,"close":269,"change":225,"percent_change":225,"volume":1344,"transactions":9,"vwap":269},"2025-08-14",28100,{"date":1346,"open":22,"high":628,"low":22,"close":269,"change":237,"percent_change":1085,"volume":701,"transactions":9,"vwap":269},"2025-08-13",{"date":1348,"open":20,"high":284,"low":20,"close":231,"change":237,"percent_change":1085,"volume":1349,"transactions":9,"vwap":231},"2025-08-12",60300,{"date":1351,"open":198,"high":198,"low":423,"close":198,"change":23,"percent_change":319,"volume":1352,"transactions":9,"vwap":198},"2025-08-11",5000,{"date":1354,"open":198,"high":284,"low":198,"close":231,"change":225,"percent_change":225,"volume":1355,"transactions":9,"vwap":231},"2025-08-08",17600,{"date":1357,"open":20,"high":231,"low":20,"close":231,"change":215,"percent_change":331,"volume":1358,"transactions":9,"vwap":231},"2025-08-07",32200,{"date":1360,"open":21,"high":20,"low":21,"close":20,"change":191,"percent_change":487,"volume":1361,"transactions":9,"vwap":20},"2025-08-06",25600,{"date":1363,"open":415,"high":19,"low":415,"close":190,"change":191,"percent_change":493,"volume":1364,"transactions":9,"vwap":190},"2025-08-05",33200,{"date":1366,"open":190,"high":19,"low":423,"close":415,"change":292,"percent_change":1367,"volume":1368,"transactions":9,"vwap":415},"2025-08-04",-1.67,136800,{"date":1370,"open":190,"high":19,"low":407,"close":190,"change":225,"percent_change":225,"volume":1371,"transactions":9,"vwap":190},"2025-08-01",39700,{"date":1373,"open":190,"high":19,"low":190,"close":190,"change":225,"percent_change":225,"volume":1374,"transactions":9,"vwap":190},"2025-07-31",10200,{"date":1376,"open":22,"high":22,"low":21,"close":190,"change":225,"percent_change":225,"volume":1151,"transactions":9,"vwap":190},"2025-07-30",{"date":1378,"open":407,"high":19,"low":415,"close":190,"change":215,"percent_change":1038,"volume":1379,"transactions":9,"vwap":190},"2025-07-29",79300,{"date":1381,"open":423,"high":21,"low":423,"close":407,"change":237,"percent_change":604,"volume":1382,"transactions":9,"vwap":407},"2025-07-28",22600,{"date":1384,"open":190,"high":22,"low":423,"close":415,"change":599,"percent_change":979,"volume":1385,"transactions":9,"vwap":415},"2025-07-25",80900,{"date":1387,"open":19,"high":269,"low":190,"close":231,"change":408,"percent_change":1168,"volume":1388,"transactions":9,"vwap":231},"2025-07-24",98800,{"date":1390,"open":190,"high":22,"low":21,"close":190,"change":23,"percent_change":24,"volume":1391,"transactions":9,"vwap":190},"2025-07-23",37800,{"date":1393,"open":190,"high":19,"low":407,"close":19,"change":237,"percent_change":604,"volume":1394,"transactions":9,"vwap":19},"2025-07-22",16600,{"date":1396,"open":192,"high":20,"low":192,"close":190,"change":215,"percent_change":1038,"volume":1397,"transactions":9,"vwap":190},"2025-07-21",113000,{"date":1399,"open":416,"high":19,"low":416,"close":407,"change":191,"percent_change":460,"volume":1400,"transactions":9,"vwap":407},"2025-07-18",55200,{"date":1402,"open":423,"high":407,"low":461,"close":423,"change":148,"percent_change":987,"volume":1403,"transactions":9,"vwap":423},"2025-07-17",88700,{"date":1405,"open":415,"high":190,"low":416,"close":415,"change":23,"percent_change":608,"volume":1406,"transactions":9,"vwap":415},"2025-07-16",35300,{"date":1408,"open":407,"high":190,"low":416,"close":407,"change":23,"percent_change":608,"volume":1234,"transactions":9,"vwap":407},"2025-07-15",{"date":1410,"open":20,"high":198,"low":415,"close":21,"change":292,"percent_change":1411,"volume":1412,"transactions":9,"vwap":21},"2025-07-14",-1.65,47500,{"date":1414,"open":198,"high":198,"low":190,"close":22,"change":148,"percent_change":251,"volume":1415,"transactions":9,"vwap":22},"2025-07-11",20300,{"date":1417,"open":231,"high":231,"low":21,"close":198,"change":225,"percent_change":225,"volume":1418,"transactions":9,"vwap":198},"2025-07-10",34300,{"date":1420,"open":231,"high":231,"low":190,"close":198,"change":215,"percent_change":216,"volume":1421,"transactions":9,"vwap":198},"2025-07-09",29700,{"date":1423,"open":190,"high":231,"low":190,"close":22,"change":225,"percent_change":225,"volume":1202,"transactions":9,"vwap":22},"2025-07-08",{"date":1425,"open":198,"high":231,"low":22,"close":22,"change":225,"percent_change":225,"volume":1426,"transactions":9,"vwap":22},"2025-07-07",44800,{"date":1428,"open":20,"high":198,"low":19,"close":22,"change":23,"percent_change":24,"volume":1429,"transactions":9,"vwap":22},"2025-07-03",15500,{"date":1431,"open":231,"high":269,"low":20,"close":20,"change":292,"percent_change":1432,"volume":1433,"transactions":9,"vwap":20},"2025-07-02",-1.61,40100,{"date":1435,"open":231,"high":284,"low":231,"close":269,"change":237,"percent_change":1085,"volume":1436,"transactions":9,"vwap":269},"2025-07-01",22200,{"date":1438,"open":190,"high":269,"low":190,"close":231,"change":191,"percent_change":558,"volume":1267,"transactions":9,"vwap":231},"2025-06-30",{"date":1440,"open":231,"high":269,"low":22,"close":22,"change":563,"percent_change":1340,"volume":745,"transactions":9,"vwap":22},"2025-06-27",{"date":1442,"open":22,"high":284,"low":22,"close":269,"change":348,"percent_change":1443,"volume":1154,"transactions":9,"vwap":269},"2025-06-26",2.2,{"date":1445,"open":416,"high":231,"low":453,"close":22,"change":348,"percent_change":1446,"volume":1199,"transactions":9,"vwap":22},"2025-06-25",2.25,{"date":1448,"open":231,"high":628,"low":416,"close":407,"change":712,"percent_change":1449,"volume":1450,"transactions":9,"vwap":407},"2025-06-24",-4.81,92100,{"date":1452,"open":284,"high":628,"low":231,"close":284,"change":237,"percent_change":1085,"volume":731,"transactions":9,"vwap":284},"2025-06-23",{"date":1454,"open":652,"high":660,"low":198,"close":269,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":269},"2025-06-20",-0.14,-7,148800,{"date":1459,"open":699,"high":711,"low":283,"close":711,"change":681,"percent_change":1460,"volume":1461,"transactions":9,"vwap":711},"2025-06-18",4.17,164700,{"date":1463,"open":680,"high":680,"low":628,"close":652,"change":563,"percent_change":1464,"volume":1465,"transactions":9,"vwap":652},"2025-06-17",-2.04,97200,{"date":1467,"open":198,"high":686,"low":198,"close":680,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":680},"2025-06-16",0.12,6.52,196600,{"date":1472,"open":22,"high":628,"low":19,"close":198,"change":348,"percent_change":1473,"volume":881,"transactions":9,"vwap":198},"2025-06-13",2.22,{"date":1475,"open":19,"high":198,"low":407,"close":190,"change":292,"percent_change":1172,"volume":1476,"transactions":9,"vwap":190},"2025-06-12",12400,{"date":1478,"open":231,"high":231,"low":190,"close":20,"change":23,"percent_change":319,"volume":1364,"transactions":9,"vwap":20},"2025-06-11",{"date":1480,"open":19,"high":284,"low":416,"close":198,"change":191,"percent_change":562,"volume":1388,"transactions":9,"vwap":198},"2025-06-10",{"date":1482,"open":461,"high":20,"low":417,"close":19,"change":408,"percent_change":1483,"volume":1484,"transactions":9,"vwap":19},"2025-06-09",2.84,152200,{"date":1486,"open":461,"high":269,"low":453,"close":416,"change":215,"percent_change":1487,"volume":1488,"transactions":9,"vwap":416},"2025-06-06",1.15,511300,{"date":1490,"open":569,"high":423,"low":569,"close":441,"change":982,"percent_change":1491,"volume":1492,"transactions":9,"vwap":441},"2025-06-05",6.1,397800,{"date":1494,"open":1495,"high":558,"low":1495,"close":568,"change":348,"percent_change":1496,"volume":1497,"transactions":9,"vwap":568},"2025-06-04",1.6,2.5,105400,{"date":1499,"open":568,"high":568,"low":1495,"close":1495,"change":148,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1495},"2025-06-03",-1.23,85400,{"date":1503,"open":578,"high":558,"low":574,"close":578,"change":225,"percent_change":225,"volume":1504,"transactions":9,"vwap":578},"2025-06-02",89500,{"date":1506,"open":558,"high":558,"low":29,"close":578,"change":23,"percent_change":1507,"volume":1508,"transactions":9,"vwap":578},"2025-05-30",-0.61,53000,{"date":1510,"open":574,"high":558,"low":574,"close":569,"change":237,"percent_change":891,"volume":551,"transactions":9,"vwap":569},"2025-05-29",{"date":1512,"open":568,"high":558,"low":1495,"close":578,"change":148,"percent_change":1513,"volume":1514,"transactions":9,"vwap":578},"2025-05-28",-1.22,155900,{"date":1516,"open":29,"high":487,"low":1517,"close":568,"change":488,"percent_change":1518,"volume":1519,"transactions":9,"vwap":568},"2025-05-27",1.57,3.8,134000,{"date":1521,"open":1522,"high":1523,"low":1323,"close":29,"change":237,"percent_change":1524,"volume":1525,"transactions":9,"vwap":29},"2025-05-23",1.55,1.59,0.64,11000,{"date":1527,"open":29,"high":1523,"low":1323,"close":1517,"change":225,"percent_change":225,"volume":1113,"transactions":9,"vwap":1517},"2025-05-22",{"date":1529,"open":1517,"high":29,"low":1530,"close":1517,"change":225,"percent_change":225,"volume":1531,"transactions":9,"vwap":1517},"2025-05-21",1.56,24600,{"date":1533,"open":1534,"high":1517,"low":1534,"close":1517,"change":74,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1517},"2025-05-20",1.5,4.67,31900,{"date":1538,"open":1522,"high":1522,"low":1539,"close":1534,"change":1052,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1534},"2025-05-19",1.47,-3.23,42400,{"date":1543,"open":1539,"high":29,"low":1539,"close":1522,"change":23,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1522},"2025-05-16",-0.64,24500,{"date":1547,"open":29,"high":1523,"low":1548,"close":1530,"change":191,"percent_change":680,"volume":1549,"transactions":9,"vwap":1530},"2025-05-15",1.53,83500,{"date":1551,"open":1495,"high":569,"low":1552,"close":1548,"change":879,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1548},"2025-05-14",1.45,-3.77,94300,{"date":1556,"open":1530,"high":574,"low":1522,"close":1523,"change":191,"percent_change":652,"volume":1557,"transactions":9,"vwap":1523},"2025-05-13",150600,{"date":1559,"open":1266,"high":1530,"low":1534,"close":1530,"change":488,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1530},"2025-05-12",4,180400,{"date":1563,"open":1539,"high":1548,"low":1539,"close":1534,"change":191,"percent_change":180,"volume":1564,"transactions":9,"vwap":1534},"2025-05-09",183800,{"date":1566,"open":1567,"high":1534,"low":1552,"close":1539,"change":23,"percent_change":1568,"volume":1061,"transactions":9,"vwap":1539},"2025-05-08",1.48,-0.68,{"date":1570,"open":1552,"high":1567,"low":1552,"close":1567,"change":191,"percent_change":1571,"volume":1330,"transactions":9,"vwap":1567},"2025-05-07",2.07,{"date":1573,"open":1567,"high":1567,"low":1552,"close":1552,"change":23,"percent_change":1568,"volume":1574,"transactions":9,"vwap":1552},"2025-05-06",52800,{"date":1576,"open":1567,"high":1567,"low":1577,"close":1578,"change":148,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-05-05",1.42,1.46,-1.35,40900,{"date":1582,"open":1583,"high":1567,"low":181,"close":1567,"change":191,"percent_change":1571,"volume":1584,"transactions":9,"vwap":1567},"2025-05-02",1.43,34100,{"date":1586,"open":1583,"high":1578,"low":1583,"close":1552,"change":237,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1552},"2025-05-01",0.69,21700,{"date":1590,"open":1583,"high":1578,"low":1583,"close":1591,"change":292,"percent_change":1464,"volume":1592,"transactions":9,"vwap":1591},"2025-04-30",1.44,20500,{"date":1594,"open":1539,"high":1595,"low":1578,"close":1539,"change":225,"percent_change":225,"volume":1596,"transactions":9,"vwap":1539},"2025-04-29",1.49,23400,{"date":1598,"open":1578,"high":1567,"low":1578,"close":1539,"change":23,"percent_change":1568,"volume":1599,"transactions":9,"vwap":1539},"2025-04-28",29400,{"date":185,"open":1539,"high":1567,"low":1591,"close":1567,"change":237,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1567},0.68,46400]