[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EARN":3,"homepage-market-summary":30,"stock-historical-EARN":172},{"ticker":4,"date":5,"profile":6,"quote":14},"EARN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ellington Credit Company","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Ellington Credit Co The Fund is focused on acquiring and actively managing a portfolio of corporate CLOs, mainly mezzanine debt and equity tranches, which are typically collateralized by portfolios consisting mainly of below-investment-grade senior secured loans with a large number of discrete underlying borrowers across various industry sectors. Additionally, the Fund may also invest in CLO loan accumulation facilities, which are entities that acquire corporate loans and other similar corporate credit-related assets in anticipation of ultimately collateralizing a CLO transaction. The company's primary investment objectives are to generate attractive current income and risk-adjusted total returns for shareholders.","160","Old Greenwich, CT",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.98,4.08,4.0878,3.975,4.04,-0.06,-1.49,413438.38167,2251,4.0132,19.85,2.7,156749.2363861662,7.5,3376,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},6.08,377546,137804422.039697,-24.48,"2025-04-21",[183,184,193,204,212,222,231,237,244,252,257,266,273,279,288,297,305,312,318,324,332,338,345,353,363,372,380,388,394,400,407,413,420,425,431,438,443,448,454,460,467,472,478,484,491,498,504,512,516,522,527,532,539,546,549,552,555,558,561,564,567,571,575,579,582,585,590,598,604,608,612,617,620,623,628,634,640,646,652,658,662,668,675,680,683,687,691,698,705,712,718,722,727,732,737,743,746,750,754,757,762,766,769,772,777,781,784,788,792,795,798,802,806,810,814,817,820,824,828,832,835,839,842,847,851,854,857,862,865,869,873,876,880,883,886,890,893,896,901,904,908,911,915,919,924,928,933,939,944,950,955,963,969,975,979,983,990,995,1000,1008,1014,1020,1027,1032,1035,1039,1043,1048,1054,1062,1070,1078,1083,1087,1094,1097,1100,1104,1109,1115,1121,1125,1129,1135,1140,1145,1151,1155,1160,1164,1167,1170,1174,1178,1182,1185,1188,1191,1195,1198,1202,1206,1211,1215,1219,1222,1225,1228,1231,1234,1239,1243,1248,1252,1256,1260,1263,1265,1269,1272,1275,1280,1283,1286,1289,1293,1296,1300,1304,1307,1311,1314,1318,1321,1324,1327,1330,1334,1338,1342,1345,1348,1351,1355,1359,1363,1367,1371,1375,1379,1383,1386,1390,1395,1400,1404,1408,1412,1416,1419,1424,1429,1434,1437,1440,1443,1446,1450,1453,1456,1459,1463,1467,1471,1477,1484,1490,1495,1498,1503,1508,1513,1517,1520,1523,1526,1530,1533,1536,1539,1542,1545,1549,1552,1557,1562,1569,1574,1579,1583,1588,1592,1597,1601,1604,1608,1611,1615,1619,1622,1625,1629,1633,1636,1639,1643,1647,1650,1653,1656,1659,1662,1665,1668,1671,1675,1678,1682,1686,1689,1692,1696,1699,1702,1706,1711,1716,1720,1724,1727,1731,1734,1738,1742,1745,1748,1751,1755,1758,1761,1765,1768,1771,1774,1777,1781,1785,1789,1792,1796,1800,1804,1808,1811,1815],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",4.23,4.24,-0.24,-5.61,468754.178168,2461,4.1174,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",4.25,4.33,4.22,4.28,0.07,1.66,376398.911451,1827,4.2815,{"date":205,"open":197,"high":195,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",4.21,-0.05,-1.17,262347.075266,1269,4.2292,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",4.2,4.26,4.18,0.09,2.16,240656.227928,1285,4.2248,{"date":223,"open":197,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",4.2249,4.17,-0.04,-0.95,240071.586097,1172,4.1918,{"date":232,"open":195,"high":233,"low":206,"close":206,"change":207,"percent_change":208,"volume":234,"transactions":235,"vwap":236},"2026-09-23",4.265,182215.461071,880,4.2348,{"date":238,"open":187,"high":198,"low":187,"close":215,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",-0.02,-0.47,169670.929364,772,4.2603,{"date":245,"open":215,"high":246,"low":247,"close":198,"change":72,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",4.3,4.2418,1.18,107748.262124,741,4.2745,{"date":253,"open":195,"high":215,"low":206,"close":186,"change":116,"percent_change":94,"volume":254,"transactions":255,"vwap":256},"2026-09-18",191011.428332,1228,4.2382,{"date":258,"open":259,"high":260,"low":261,"close":215,"change":106,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",4.16,4.27,4.15,2.65,234799.248277,1280,4.2257,{"date":267,"open":216,"high":216,"low":268,"close":261,"change":269,"percent_change":188,"volume":270,"transactions":271,"vwap":272},"2026-09-16",4.1,-0.01,417111.138155,2110,4.1421,{"date":274,"open":275,"high":275,"low":268,"close":259,"change":269,"percent_change":188,"volume":276,"transactions":277,"vwap":278},"2026-09-15",4.19,579232.084651,2440,4.1352,{"date":280,"open":281,"high":282,"low":261,"close":225,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",4.32,4.34,-0.15,-3.47,618605.252213,2591,4.2397,{"date":289,"open":290,"high":291,"low":290,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",4.31,4.335,0.01,0.23,318053.827929,1484,4.3179,{"date":298,"open":281,"high":299,"low":300,"close":290,"change":269,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",4.36,4.29,-0.23,230150.462395,1148,4.3085,{"date":306,"open":282,"high":307,"low":281,"close":281,"change":239,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-09",4.35,-0.46,160375.912511,1079,4.3309,{"date":313,"open":290,"high":314,"low":290,"close":282,"change":239,"percent_change":308,"volume":315,"transactions":316,"vwap":317},"2026-09-08",4.3588,274278.232328,1189,4.3389,{"date":319,"open":320,"high":320,"low":291,"close":299,"change":239,"percent_change":308,"volume":321,"transactions":322,"vwap":323},"2026-09-04",4.38,327741.228228,1783,4.3572,{"date":325,"open":326,"high":327,"low":282,"close":320,"change":239,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-03",4.4,4.411,-0.45,272056.126844,1319,4.3656,{"date":333,"open":196,"high":326,"low":281,"close":326,"change":217,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-02",2.09,258909.50593,1188,4.3569,{"date":339,"open":307,"high":340,"low":246,"close":290,"change":20,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-01",4.4414,-1.37,355549.255747,1946,4.3241,{"date":346,"open":307,"high":326,"low":281,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-31",4.37,-0.07,-1.58,866554.050675,2946,4.348,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":269,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-28",4.48,4.5,4.425,4.44,-0.22,777210.098769,3097,4.4711,{"date":364,"open":365,"high":366,"low":367,"close":365,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-27",4.45,4.47,4.43,0,232616.330902,1212,4.4605,{"date":373,"open":374,"high":374,"low":367,"close":365,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-26",4.49,0.02,0.45,269176.613597,1261,4.4562,{"date":381,"open":366,"high":382,"low":383,"close":367,"change":207,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-25",4.4705,4.41,-1.12,303577.449593,1332,4.4349,{"date":389,"open":326,"high":355,"low":326,"close":355,"change":199,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-24",1.59,469820.130264,1758,4.4313,{"date":395,"open":355,"high":355,"low":383,"close":383,"change":226,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",-0.9,261852.941327,1345,4.4383,{"date":401,"open":402,"high":366,"low":383,"close":365,"change":53,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-20",4.42,0.91,440720.220175,1733,4.4441,{"date":408,"open":347,"high":367,"low":347,"close":383,"change":166,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",0.68,329622.108519,1522,4.4058,{"date":414,"open":415,"high":365,"low":320,"close":320,"change":116,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-18",4.39,-0.68,339465.312846,1397,4.3961,{"date":421,"open":320,"high":383,"low":299,"close":383,"change":292,"percent_change":293,"volume":422,"transactions":423,"vwap":424},"2026-08-17",343103.358653,1583,4.3867,{"date":426,"open":367,"high":427,"low":347,"close":326,"change":226,"percent_change":396,"volume":428,"transactions":429,"vwap":430},"2026-08-14",4.4449,345188.08143,2221,4.4013,{"date":432,"open":307,"high":433,"low":307,"close":358,"change":217,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-13",4.445,2.07,435594.669215,2404,4.4065,{"date":439,"open":347,"high":347,"low":281,"close":307,"change":269,"percent_change":301,"volume":440,"transactions":441,"vwap":442},"2026-08-12",302315.321223,1379,4.3386,{"date":444,"open":299,"high":415,"low":307,"close":299,"change":368,"percent_change":368,"volume":445,"transactions":446,"vwap":447},"2026-08-11",290823.996561,1799,4.3652,{"date":449,"open":415,"high":415,"low":196,"close":299,"change":226,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-10",-0.91,217781.332272,1796,4.3466,{"date":455,"open":282,"high":383,"low":196,"close":326,"change":72,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-07",1.15,635848.915384,2316,4.3727,{"date":461,"open":198,"high":299,"low":198,"close":307,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",0.08,1.87,311917.364406,1652,4.3297,{"date":468,"open":246,"high":246,"low":195,"close":260,"change":226,"percent_change":150,"volume":469,"transactions":470,"vwap":471},"2026-08-05",334204.440303,2322,4.2786,{"date":473,"open":307,"high":347,"low":198,"close":290,"change":207,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-04",-1.15,503480.09355,2644,4.3114,{"date":479,"open":320,"high":326,"low":246,"close":299,"change":53,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",0.93,569963.325907,3668,4.3457,{"date":485,"open":383,"high":367,"low":246,"close":281,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",-0.16,-3.57,627633.318931,3431,4.3358,{"date":492,"open":366,"high":356,"low":493,"close":355,"change":72,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-30",4.432,1.13,918424.640772,3019,4.4768,{"date":499,"open":402,"high":500,"low":383,"close":367,"change":239,"percent_change":328,"volume":501,"transactions":502,"vwap":503},"2026-07-29",4.46,306736.037561,1626,4.4452,{"date":505,"open":365,"high":506,"low":507,"close":365,"change":72,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-28",4.465,4.4226,1.14,354233.411507,1862,4.447,{"date":513,"open":326,"high":500,"low":326,"close":326,"change":368,"percent_change":368,"volume":514,"transactions":515,"vwap":433},"2026-07-27",496413.402994,2102,{"date":517,"open":326,"high":358,"low":518,"close":326,"change":368,"percent_change":368,"volume":519,"transactions":520,"vwap":521},"2026-07-24",4.365,339530.731909,1639,4.4057,{"date":523,"open":347,"high":326,"low":246,"close":326,"change":72,"percent_change":456,"volume":524,"transactions":525,"vwap":526},"2026-07-23",333251.44138,1767,4.3295,{"date":528,"open":299,"high":326,"low":282,"close":307,"change":269,"percent_change":301,"volume":529,"transactions":530,"vwap":531},"2026-07-22",322588.411938,1493,4.3704,{"date":533,"open":320,"high":534,"low":291,"close":299,"change":375,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-21",4.4314,0.46,418265.254105,2053,4.3823,{"date":540,"open":326,"high":358,"low":281,"close":282,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",-0.08,-1.81,678034.51635,2084,4.3968,{"date":547,"open":358,"high":365,"low":320,"close":402,"change":226,"percent_change":396,"volume":548,"transactions":9,"vwap":402},"2026-07-17",361600,{"date":550,"open":402,"high":500,"low":320,"close":500,"change":72,"percent_change":494,"volume":551,"transactions":9,"vwap":500},"2026-07-16",389200,{"date":553,"open":320,"high":402,"low":320,"close":383,"change":166,"percent_change":409,"volume":554,"transactions":9,"vwap":383},"2026-07-15",299300,{"date":556,"open":402,"high":367,"low":347,"close":320,"change":239,"percent_change":328,"volume":557,"transactions":9,"vwap":320},"2026-07-14",317000,{"date":559,"open":358,"high":365,"low":320,"close":326,"change":116,"percent_change":416,"volume":560,"transactions":9,"vwap":326},"2026-07-13",205300,{"date":562,"open":415,"high":358,"low":320,"close":367,"change":72,"percent_change":508,"volume":563,"transactions":9,"vwap":367},"2026-07-10",232600,{"date":565,"open":326,"high":402,"low":299,"close":320,"change":292,"percent_change":293,"volume":566,"transactions":9,"vwap":320},"2026-07-09",220900,{"date":568,"open":307,"high":415,"low":300,"close":347,"change":72,"percent_change":569,"volume":570,"transactions":9,"vwap":347},"2026-07-08",1.16,231900,{"date":572,"open":299,"high":326,"low":281,"close":281,"change":348,"percent_change":573,"volume":574,"transactions":9,"vwap":281},"2026-07-07",-1.59,396800,{"date":576,"open":307,"high":402,"low":307,"close":415,"change":166,"percent_change":577,"volume":578,"transactions":9,"vwap":415},"2026-07-06",0.69,444200,{"date":580,"open":320,"high":326,"low":282,"close":299,"change":239,"percent_change":308,"volume":581,"transactions":9,"vwap":299},"2026-07-02",309300,{"date":583,"open":326,"high":366,"low":347,"close":320,"change":226,"percent_change":396,"volume":584,"transactions":9,"vwap":320},"2026-07-01",551600,{"date":586,"open":356,"high":587,"low":320,"close":402,"change":486,"percent_change":588,"volume":589,"transactions":9,"vwap":402},"2026-06-30",4.51,-3.49,642800,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":239,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-06-29",4.64,4.65,4.56,4.58,-0.43,608700,{"date":599,"open":600,"high":601,"low":356,"close":601,"change":106,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-06-26",4.53,4.6,2.45,328400,{"date":605,"open":606,"high":606,"low":366,"close":374,"change":368,"percent_change":368,"volume":607,"transactions":9,"vwap":374},"2026-06-25",4.54,372800,{"date":609,"open":365,"high":600,"low":358,"close":374,"change":166,"percent_change":610,"volume":611,"transactions":9,"vwap":374},"2026-06-24",0.67,405400,{"date":613,"open":307,"high":374,"low":307,"close":500,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":500},"2026-06-23",0.1,2.29,331100,{"date":618,"open":402,"high":365,"low":307,"close":299,"change":116,"percent_change":416,"volume":619,"transactions":9,"vwap":299},"2026-06-22",309800,{"date":621,"open":307,"high":365,"low":307,"close":415,"change":166,"percent_change":577,"volume":622,"transactions":9,"vwap":415},"2026-06-18",312600,{"date":624,"open":402,"high":374,"low":282,"close":299,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":299},"2026-06-17",-0.13,-2.9,715900,{"date":629,"open":630,"high":631,"low":355,"close":374,"change":116,"percent_change":632,"volume":633,"transactions":9,"vwap":374},"2026-06-16",4.52,4.57,-0.66,375300,{"date":635,"open":593,"high":636,"low":587,"close":630,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":630},"2026-06-15",4.69,-0.09,-1.95,401400,{"date":641,"open":642,"high":636,"low":643,"close":643,"change":637,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-12",4.67,4.61,-1.91,291000,{"date":647,"open":648,"high":648,"low":592,"close":649,"change":269,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-11",4.8,4.7,-0.21,213400,{"date":653,"open":654,"high":655,"low":649,"close":656,"change":269,"percent_change":650,"volume":657,"transactions":9,"vwap":656},"2026-06-10",4.72,4.75,4.71,264400,{"date":659,"open":593,"high":654,"low":593,"close":654,"change":217,"percent_change":660,"volume":661,"transactions":9,"vwap":654},"2026-06-09",1.94,190100,{"date":663,"open":642,"high":636,"low":664,"close":665,"change":116,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-08",4.62,4.63,-0.64,231700,{"date":669,"open":670,"high":671,"low":643,"close":672,"change":348,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-05",4.68,4.74,4.66,-1.48,424100,{"date":676,"open":670,"high":677,"low":672,"close":677,"change":462,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-04",4.73,1.72,262200,{"date":681,"open":656,"high":654,"low":593,"close":593,"change":348,"percent_change":673,"volume":682,"transactions":9,"vwap":593},"2026-06-03",237600,{"date":684,"open":593,"high":671,"low":592,"close":654,"change":72,"percent_change":685,"volume":686,"transactions":9,"vwap":654},"2026-06-02",1.07,356600,{"date":688,"open":654,"high":689,"low":672,"close":642,"change":348,"percent_change":673,"volume":690,"transactions":9,"vwap":642},"2026-06-01",4.77,540300,{"date":692,"open":693,"high":694,"low":636,"close":671,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":671},"2026-05-29",4.79,4.83,-0.18,-3.66,940900,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":269,"percent_change":95,"volume":704,"transactions":9,"vwap":703},"2026-05-28",4.94,4.97,4.9,4.92,808300,{"date":706,"open":707,"high":700,"low":708,"close":709,"change":72,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-05-27",4.88,4.87,4.93,1.02,312300,{"date":713,"open":714,"high":707,"low":715,"close":707,"change":199,"percent_change":716,"volume":717,"transactions":9,"vwap":707},"2026-05-26",4.85,4.81,1.46,412200,{"date":719,"open":648,"high":694,"low":689,"close":715,"change":53,"percent_change":720,"volume":721,"transactions":9,"vwap":715},"2026-05-22",0.84,507600,{"date":723,"open":724,"high":715,"low":654,"close":689,"change":116,"percent_change":725,"volume":726,"transactions":9,"vwap":689},"2026-05-21",4.76,-0.62,438300,{"date":728,"open":601,"high":715,"low":600,"close":648,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":648},"2026-05-20",0.15,3.23,626500,{"date":733,"open":655,"high":655,"low":592,"close":593,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":593},"2026-05-19",-0.11,-2.31,387100,{"date":738,"open":739,"high":740,"low":655,"close":724,"change":20,"percent_change":741,"volume":742,"transactions":9,"vwap":724},"2026-05-18",4.82,4.84,-1.24,350500,{"date":744,"open":693,"high":694,"low":689,"close":739,"change":368,"percent_change":368,"volume":745,"transactions":9,"vwap":739},"2026-05-15",335400,{"date":747,"open":694,"high":740,"low":648,"close":739,"change":292,"percent_change":748,"volume":749,"transactions":9,"vwap":739},"2026-05-14",0.21,180900,{"date":751,"open":752,"high":739,"low":724,"close":715,"change":375,"percent_change":171,"volume":753,"transactions":9,"vwap":715},"2026-05-13",4.78,227800,{"date":755,"open":739,"high":740,"low":689,"close":693,"change":269,"percent_change":650,"volume":756,"transactions":9,"vwap":693},"2026-05-12",269100,{"date":758,"open":702,"high":759,"low":648,"close":648,"change":625,"percent_change":760,"volume":761,"transactions":9,"vwap":648},"2026-05-11",4.91,-2.64,487100,{"date":763,"open":702,"high":700,"low":707,"close":709,"change":462,"percent_change":764,"volume":765,"transactions":9,"vwap":709},"2026-05-08",1.65,253600,{"date":767,"open":714,"high":703,"low":740,"close":714,"change":368,"percent_change":368,"volume":768,"transactions":9,"vwap":714},"2026-05-07",361100,{"date":770,"open":693,"high":714,"low":693,"close":714,"change":199,"percent_change":716,"volume":771,"transactions":9,"vwap":714},"2026-05-06",323600,{"date":773,"open":671,"high":648,"low":654,"close":752,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":752},"2026-05-05",0.06,1.27,367900,{"date":778,"open":671,"high":693,"low":656,"close":654,"change":20,"percent_change":779,"volume":780,"transactions":9,"vwap":654},"2026-05-04",-1.26,585200,{"date":782,"open":649,"high":693,"low":670,"close":752,"change":774,"percent_change":775,"volume":783,"transactions":9,"vwap":752},"2026-05-01",423800,{"date":785,"open":601,"high":715,"low":601,"close":654,"change":53,"percent_change":786,"volume":787,"transactions":9,"vwap":654},"2026-04-30",0.85,734000,{"date":789,"open":724,"high":752,"low":642,"close":670,"change":541,"percent_change":790,"volume":791,"transactions":9,"vwap":670},"2026-04-29",-1.68,731300,{"date":793,"open":724,"high":752,"low":656,"close":724,"change":375,"percent_change":171,"volume":794,"transactions":9,"vwap":724},"2026-04-28",385500,{"date":796,"open":636,"high":689,"low":642,"close":671,"change":462,"percent_change":678,"volume":797,"transactions":9,"vwap":671},"2026-04-27",517200,{"date":799,"open":643,"high":636,"low":595,"close":672,"change":199,"percent_change":800,"volume":801,"transactions":9,"vwap":672},"2026-04-24",1.53,430000,{"date":803,"open":601,"high":643,"low":594,"close":804,"change":269,"percent_change":359,"volume":805,"transactions":9,"vwap":804},"2026-04-23",4.59,399000,{"date":807,"open":665,"high":665,"low":804,"close":601,"change":375,"percent_change":808,"volume":809,"transactions":9,"vwap":601},"2026-04-22",0.44,267200,{"date":811,"open":593,"high":642,"low":631,"close":595,"change":207,"percent_change":812,"volume":813,"transactions":9,"vwap":595},"2026-04-21",-1.08,304600,{"date":815,"open":665,"high":665,"low":606,"close":665,"change":637,"percent_change":644,"volume":816,"transactions":9,"vwap":665},"2026-04-20",775600,{"date":818,"open":672,"high":689,"low":672,"close":654,"change":72,"percent_change":685,"volume":819,"transactions":9,"vwap":654},"2026-04-17",430300,{"date":821,"open":649,"high":677,"low":642,"close":642,"change":226,"percent_change":822,"volume":823,"transactions":9,"vwap":642},"2026-04-16",-0.85,328800,{"date":825,"open":672,"high":654,"low":592,"close":656,"change":462,"percent_change":826,"volume":827,"transactions":9,"vwap":656},"2026-04-15",1.73,283100,{"date":829,"open":643,"high":670,"low":601,"close":665,"change":375,"percent_change":830,"volume":831,"transactions":9,"vwap":665},"2026-04-14",0.43,370100,{"date":833,"open":601,"high":592,"low":594,"close":643,"change":368,"percent_change":368,"volume":834,"transactions":9,"vwap":643},"2026-04-13",274800,{"date":836,"open":642,"high":649,"low":804,"close":643,"change":226,"percent_change":837,"volume":838,"transactions":9,"vwap":643},"2026-04-10",-0.86,231100,{"date":840,"open":665,"high":649,"low":664,"close":593,"change":269,"percent_change":650,"volume":841,"transactions":9,"vwap":593},"2026-04-09",251400,{"date":843,"open":601,"high":672,"low":594,"close":672,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":672},"2026-04-08",0.16,3.56,502100,{"date":848,"open":594,"high":601,"low":356,"close":356,"change":348,"percent_change":849,"volume":850,"transactions":9,"vwap":356},"2026-04-07",-1.53,227900,{"date":852,"open":594,"high":592,"low":606,"close":631,"change":269,"percent_change":359,"volume":853,"transactions":9,"vwap":631},"2026-04-06",424500,{"date":855,"open":500,"high":595,"low":500,"close":595,"change":375,"percent_change":808,"volume":856,"transactions":9,"vwap":595},"2026-04-02",283400,{"date":858,"open":367,"high":631,"low":402,"close":594,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":594},"2026-04-01",0.13,2.93,443100,{"date":863,"open":415,"high":355,"low":415,"close":367,"change":368,"percent_change":368,"volume":864,"transactions":9,"vwap":367},"2026-03-31",434700,{"date":866,"open":367,"high":374,"low":415,"close":367,"change":774,"percent_change":867,"volume":868,"transactions":9,"vwap":367},"2026-03-30",1.37,648200,{"date":870,"open":365,"high":365,"low":347,"close":347,"change":734,"percent_change":871,"volume":872,"transactions":9,"vwap":347},"2026-03-27",-2.46,344600,{"date":874,"open":356,"high":600,"low":358,"close":355,"change":368,"percent_change":368,"volume":875,"transactions":9,"vwap":355},"2026-03-26",357000,{"date":877,"open":367,"high":630,"low":367,"close":355,"change":462,"percent_change":878,"volume":879,"transactions":9,"vwap":355},"2026-03-25",1.82,424200,{"date":881,"open":299,"high":365,"low":281,"close":326,"change":166,"percent_change":577,"volume":882,"transactions":9,"vwap":326},"2026-03-24",449900,{"date":884,"open":299,"high":326,"low":260,"close":347,"change":166,"percent_change":577,"volume":885,"transactions":9,"vwap":347},"2026-03-23",494300,{"date":887,"open":358,"high":358,"low":246,"close":282,"change":637,"percent_change":888,"volume":889,"transactions":9,"vwap":282},"2026-03-20",-2.03,453400,{"date":891,"open":307,"high":500,"low":282,"close":367,"change":72,"percent_change":508,"volume":892,"transactions":9,"vwap":367},"2026-03-19",399200,{"date":894,"open":347,"high":326,"low":290,"close":320,"change":292,"percent_change":293,"volume":895,"transactions":9,"vwap":320},"2026-03-18",303900,{"date":897,"open":365,"high":587,"low":347,"close":347,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":347},"2026-03-17",-0.12,-2.67,779500,{"date":902,"open":600,"high":600,"low":365,"close":374,"change":368,"percent_change":368,"volume":903,"transactions":9,"vwap":374},"2026-03-16",437900,{"date":905,"open":601,"high":664,"low":366,"close":374,"change":734,"percent_change":906,"volume":907,"transactions":9,"vwap":374},"2026-03-13",-2.39,343400,{"date":909,"open":593,"high":642,"low":595,"close":601,"change":207,"percent_change":812,"volume":910,"transactions":9,"vwap":601},"2026-03-12",293100,{"date":912,"open":672,"high":656,"low":601,"close":593,"change":292,"percent_change":913,"volume":914,"transactions":9,"vwap":593},"2026-03-11",0.22,319200,{"date":916,"open":643,"high":671,"low":804,"close":592,"change":106,"percent_change":917,"volume":918,"transactions":9,"vwap":592},"2026-03-10",2.43,700700,{"date":920,"open":921,"high":804,"low":383,"close":600,"change":207,"percent_change":922,"volume":923,"transactions":9,"vwap":600},"2026-03-09",4.55,-1.09,737600,{"date":925,"open":714,"high":714,"low":595,"close":595,"change":121,"percent_change":926,"volume":927,"transactions":9,"vwap":595},"2026-03-06",-6.72,1043900,{"date":929,"open":930,"high":931,"low":930,"close":759,"change":106,"percent_change":615,"volume":932,"transactions":9,"vwap":759},"2026-03-05",4.89,5.02,724200,{"date":934,"open":700,"high":935,"low":648,"close":648,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":648},"2026-03-04",4.96,-0.17,-3.42,952100,{"date":940,"open":702,"high":941,"low":714,"close":701,"change":375,"percent_change":942,"volume":943,"transactions":9,"vwap":701},"2026-03-03",4.98,0.4,670100,{"date":945,"open":694,"high":946,"low":693,"close":947,"change":774,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-02",4.99,4.95,1.23,590800,{"date":951,"open":946,"high":952,"low":694,"close":930,"change":486,"percent_change":953,"volume":954,"transactions":9,"vwap":930},"2026-02-27",5.01,-3.17,1173600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":116,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-02-26",5.07,5.14,5.04,5.05,-0.59,606200,{"date":964,"open":958,"high":965,"low":966,"close":967,"change":116,"percent_change":961,"volume":968,"transactions":9,"vwap":967},"2026-02-25",5.15,5,5.08,623500,{"date":970,"open":967,"high":971,"low":931,"close":972,"change":53,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-02-24",5.13,5.11,0.79,545800,{"date":976,"open":959,"high":977,"low":952,"close":957,"change":72,"percent_change":174,"volume":978,"transactions":9,"vwap":957},"2026-02-23",5.16,622700,{"date":980,"open":966,"high":959,"low":701,"close":931,"change":226,"percent_change":981,"volume":982,"transactions":9,"vwap":931},"2026-02-20",-0.79,681300,{"date":984,"open":985,"high":986,"low":966,"close":987,"change":207,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-02-19",5.09,5.1,5.06,-0.98,443200,{"date":991,"open":986,"high":958,"low":992,"close":972,"change":166,"percent_change":993,"volume":994,"transactions":9,"vwap":972},"2026-02-18",5.03,0.59,396600,{"date":996,"open":972,"high":965,"low":701,"close":967,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":967},"2026-02-17",-0.14,-2.68,1165700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":226,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-02-13",5.28,5.3,5.21,5.22,-0.76,337900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1010,"change":368,"percent_change":368,"volume":1013,"transactions":9,"vwap":1010},"2026-02-12",5.26,5.33,5.25,302200,{"date":1015,"open":1004,"high":1016,"low":1017,"close":1010,"change":199,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1010},"2026-02-11",5.32,5.2,1.35,421000,{"date":1021,"open":1022,"high":1023,"low":977,"close":1024,"change":637,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-02-10",5.24,5.34,5.19,-1.7,453200,{"date":1028,"open":1029,"high":1003,"low":1030,"close":1002,"change":292,"percent_change":38,"volume":1031,"transactions":9,"vwap":1002},"2026-02-09",5.27,5.18,287500,{"date":1033,"open":1002,"high":1002,"low":1005,"close":1029,"change":774,"percent_change":456,"volume":1034,"transactions":9,"vwap":1029},"2026-02-06",309600,{"date":1036,"open":1003,"high":1003,"low":1017,"close":1004,"change":20,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1004},"2026-02-05",-1.14,269600,{"date":1040,"open":1041,"high":1011,"low":1004,"close":1029,"change":239,"percent_change":1042,"volume":889,"transactions":9,"vwap":1029},"2026-02-04",5.31,-0.38,{"date":1044,"open":1022,"high":1041,"low":977,"close":1045,"change":269,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-02-03",5.29,-0.19,809100,{"date":1049,"open":1050,"high":1051,"low":1045,"close":1003,"change":486,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1003},"2026-02-02",5.45,5.48,-2.93,776200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":188,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-01-30",5.52,5.55,5.4,5.46,-4.21,1046300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":72,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-01-29",5.68,5.71,5.62,5.7,0.88,498000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":116,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-01-28",5.69,5.72,5.64,5.65,-0.53,440900,{"date":1079,"open":1074,"high":1064,"low":1080,"close":1064,"change":462,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1064},"2026-01-27",5.59,1.43,276500,{"date":1084,"open":1074,"high":1074,"low":1057,"close":1085,"change":116,"percent_change":1076,"volume":1086,"transactions":9,"vwap":1085},"2026-01-26",5.6,432900,{"date":1088,"open":1089,"high":1074,"low":1090,"close":1091,"change":53,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-01-23",5.61,5.57,5.63,0.72,264600,{"date":1095,"open":1091,"high":1067,"low":1057,"close":1080,"change":116,"percent_change":1076,"volume":1096,"transactions":9,"vwap":1080},"2026-01-22",695900,{"date":1098,"open":1080,"high":1074,"low":1057,"close":1066,"change":292,"percent_change":157,"volume":1099,"transactions":9,"vwap":1066},"2026-01-21",261500,{"date":1101,"open":1057,"high":1074,"low":1102,"close":1089,"change":116,"percent_change":1076,"volume":1103,"transactions":9,"vwap":1089},"2026-01-20",5.5,340900,{"date":1105,"open":1051,"high":1074,"low":1106,"close":1074,"change":38,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1074},"2026-01-16",5.47,3.49,378700,{"date":1110,"open":1058,"high":1111,"low":1112,"close":1050,"change":53,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1050},"2026-01-15",5.49,5.37,0.74,296500,{"date":1116,"open":1117,"high":1051,"low":1112,"close":1118,"change":20,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-01-14",5.42,5.41,-1.1,431300,{"date":1122,"open":1111,"high":1056,"low":1058,"close":1106,"change":116,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1106},"2026-01-13",-0.55,292400,{"date":1126,"open":1057,"high":1057,"low":1059,"close":1102,"change":116,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1102},"2026-01-12",-0.54,293400,{"date":1130,"open":1117,"high":1090,"low":1118,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-01-09",5.53,0.12,2.22,480700,{"date":1136,"open":1041,"high":1137,"low":1041,"close":1118,"change":462,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1118},"2026-01-08",5.44,1.5,350800,{"date":1141,"open":1142,"high":1112,"low":1041,"close":1011,"change":239,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1011},"2026-01-07",5.36,-0.37,201800,{"date":1146,"open":1011,"high":1147,"low":1003,"close":1148,"change":166,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-01-06",5.39,5.35,0.56,381400,{"date":1152,"open":1041,"high":1023,"low":1002,"close":1016,"change":375,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1016},"2026-01-05",0.38,320600,{"date":1156,"open":1029,"high":1148,"low":1157,"close":1003,"change":166,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1003},"2026-01-02",5.23,0.57,298800,{"date":1161,"open":1157,"high":1041,"low":1157,"close":1029,"change":226,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1029},"2025-12-31",-0.75,334100,{"date":1165,"open":1003,"high":1112,"low":1003,"close":1041,"change":292,"percent_change":38,"volume":1166,"transactions":9,"vwap":1041},"2025-12-30",370400,{"date":1168,"open":1011,"high":1148,"low":1003,"close":1003,"change":116,"percent_change":140,"volume":1169,"transactions":9,"vwap":1003},"2025-12-29",313900,{"date":1171,"open":1011,"high":1058,"low":1012,"close":1011,"change":72,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1011},"2025-12-26",0.95,366600,{"date":1175,"open":1157,"high":1016,"low":1157,"close":1002,"change":53,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1002},"2025-12-24",0.76,187700,{"date":1179,"open":1002,"high":1041,"low":1157,"close":1022,"change":20,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1022},"2025-12-23",-1.13,306400,{"date":1183,"open":1045,"high":1148,"low":1002,"close":1003,"change":375,"percent_change":1153,"volume":1184,"transactions":9,"vwap":1003},"2025-12-22",326300,{"date":1186,"open":1010,"high":1023,"low":965,"close":1002,"change":53,"percent_change":1176,"volume":1187,"transactions":9,"vwap":1002},"2025-12-19",550400,{"date":1189,"open":1190,"high":1029,"low":1190,"close":1022,"change":199,"percent_change":1018,"volume":619,"transactions":9,"vwap":1022},"2025-12-18",5.17,{"date":1192,"open":965,"high":1157,"low":965,"close":1190,"change":375,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1190},"2025-12-17",0.39,298300,{"date":1196,"open":971,"high":965,"low":972,"close":965,"change":72,"percent_change":1197,"volume":563,"transactions":9,"vwap":965},"2025-12-16",0.98,{"date":1199,"open":1190,"high":1024,"low":986,"close":986,"change":348,"percent_change":1200,"volume":1201,"transactions":9,"vwap":986},"2025-12-15",-1.35,351100,{"date":1203,"open":1190,"high":1017,"low":965,"close":1190,"change":53,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1190},"2025-12-12",0.78,214300,{"date":1207,"open":1024,"high":1024,"low":1208,"close":971,"change":541,"percent_change":1209,"volume":1210,"transactions":9,"vwap":971},"2025-12-11",5.12,-1.54,411600,{"date":1212,"open":1002,"high":1011,"low":1190,"close":1004,"change":997,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1004},"2025-12-10",-2.62,435700,{"date":1216,"open":1002,"high":1112,"low":1029,"close":1148,"change":199,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1148},"2025-12-09",1.33,216100,{"date":1220,"open":1112,"high":1147,"low":1022,"close":1002,"change":541,"percent_change":21,"volume":1221,"transactions":9,"vwap":1002},"2025-12-08",295600,{"date":1223,"open":1011,"high":1117,"low":1016,"close":1142,"change":166,"percent_change":1149,"volume":1224,"transactions":9,"vwap":1142},"2025-12-05",295400,{"date":1226,"open":1041,"high":1011,"low":1002,"close":1011,"change":53,"percent_change":1176,"volume":1227,"transactions":9,"vwap":1011},"2025-12-04",151300,{"date":1229,"open":1029,"high":1011,"low":1010,"close":1045,"change":166,"percent_change":1158,"volume":1230,"transactions":9,"vwap":1045},"2025-12-03",355200,{"date":1232,"open":1003,"high":1142,"low":1012,"close":1010,"change":226,"percent_change":1162,"volume":1233,"transactions":9,"vwap":1010},"2025-12-02",306600,{"date":1235,"open":1236,"high":1058,"low":1003,"close":1003,"change":898,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1003},"2025-12-01",5.38,-2.21,338100,{"date":1240,"open":1102,"high":1102,"low":1147,"close":1117,"change":637,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1117},"2025-11-28",-1.63,245600,{"date":1244,"open":1117,"high":1057,"low":1117,"close":1245,"change":462,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2025-11-26",5.51,1.47,513100,{"date":1249,"open":1058,"high":1137,"low":1236,"close":1250,"change":72,"percent_change":480,"volume":1251,"transactions":9,"vwap":1250},"2025-11-25",5.43,264900,{"date":1253,"open":1236,"high":1236,"low":1016,"close":1236,"change":217,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1236},"2025-11-24",1.7,313000,{"date":1257,"open":972,"high":1041,"low":986,"close":1045,"change":844,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1045},"2025-11-21",3.12,381500,{"date":1261,"open":958,"high":1024,"low":967,"close":971,"change":166,"percent_change":993,"volume":1262,"transactions":9,"vwap":971},"2025-11-20",469400,{"date":1264,"open":1190,"high":1022,"low":985,"close":986,"change":348,"percent_change":1200,"volume":1221,"transactions":9,"vwap":986},"2025-11-19",{"date":1266,"open":977,"high":1017,"low":1208,"close":1190,"change":226,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1190},"2025-11-18",-0.77,171100,{"date":1270,"open":1029,"high":1045,"low":977,"close":1004,"change":226,"percent_change":1006,"volume":1271,"transactions":9,"vwap":1004},"2025-11-17",266700,{"date":1273,"open":1005,"high":1003,"low":965,"close":1012,"change":199,"percent_change":1018,"volume":1274,"transactions":9,"vwap":1012},"2025-11-14",169300,{"date":1276,"open":1004,"high":1045,"low":1030,"close":1030,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1030},"2025-11-13",-0.1,-1.89,164700,{"date":1281,"open":1003,"high":1016,"low":1029,"close":1002,"change":368,"percent_change":368,"volume":1282,"transactions":9,"vwap":1002},"2025-11-12",163500,{"date":1284,"open":1157,"high":1003,"low":1157,"close":1002,"change":774,"percent_change":456,"volume":1285,"transactions":9,"vwap":1002},"2025-11-11",206700,{"date":1287,"open":1029,"high":1029,"low":1190,"close":1005,"change":207,"percent_change":227,"volume":1288,"transactions":9,"vwap":1005},"2025-11-10",366500,{"date":1290,"open":958,"high":1002,"low":971,"close":1029,"change":844,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1029},"2025-11-07",3.13,421500,{"date":1294,"open":957,"high":958,"low":987,"close":972,"change":53,"percent_change":973,"volume":1295,"transactions":9,"vwap":972},"2025-11-06",273200,{"date":1297,"open":965,"high":965,"low":992,"close":957,"change":541,"percent_change":1298,"volume":1299,"transactions":9,"vwap":957},"2025-11-05",-1.55,608000,{"date":1301,"open":960,"high":1190,"low":931,"close":965,"change":614,"percent_change":1302,"volume":1303,"transactions":9,"vwap":965},"2025-11-04",1.98,499700,{"date":1305,"open":971,"high":958,"low":931,"close":960,"change":226,"percent_change":981,"volume":1306,"transactions":9,"vwap":960},"2025-11-03",505700,{"date":1308,"open":971,"high":965,"low":992,"close":985,"change":734,"percent_change":1309,"volume":1310,"transactions":9,"vwap":985},"2025-10-31",-2.12,693600,{"date":1312,"open":1157,"high":1010,"low":977,"close":1017,"change":207,"percent_change":227,"volume":1313,"transactions":9,"vwap":1017},"2025-10-30",392700,{"date":1315,"open":1148,"high":1236,"low":1157,"close":1012,"change":734,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1012},"2025-10-29",-2.05,294400,{"date":1319,"open":1236,"high":1058,"low":1023,"close":1142,"change":292,"percent_change":38,"volume":1320,"transactions":9,"vwap":1142},"2025-10-28",307100,{"date":1322,"open":1011,"high":1147,"low":1011,"close":1148,"change":375,"percent_change":1153,"volume":1323,"transactions":9,"vwap":1148},"2025-10-27",222800,{"date":1325,"open":1003,"high":1112,"low":1002,"close":1011,"change":72,"percent_change":1172,"volume":1326,"transactions":9,"vwap":1011},"2025-10-24",231800,{"date":1328,"open":1148,"high":1148,"low":1002,"close":1002,"change":348,"percent_change":1329,"volume":1013,"transactions":9,"vwap":1002},"2025-10-23",-1.31,{"date":1331,"open":1029,"high":1142,"low":1012,"close":1148,"change":106,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1148},"2025-10-22",2.1,427200,{"date":1335,"open":1004,"high":1041,"low":1004,"close":1022,"change":53,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1022},"2025-10-21",0.77,297900,{"date":1339,"open":958,"high":1157,"low":958,"close":1017,"change":774,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1017},"2025-10-20",1.17,288100,{"date":1343,"open":986,"high":965,"low":986,"close":958,"change":292,"percent_change":38,"volume":1344,"transactions":9,"vwap":958},"2025-10-17",220400,{"date":1346,"open":1208,"high":1017,"low":1208,"close":971,"change":375,"percent_change":1193,"volume":1347,"transactions":9,"vwap":971},"2025-10-16",286400,{"date":1349,"open":987,"high":1208,"low":987,"close":972,"change":774,"percent_change":1350,"volume":657,"transactions":9,"vwap":972},"2025-10-15",1.19,{"date":1352,"open":952,"high":986,"low":952,"close":960,"change":541,"percent_change":1353,"volume":1354,"transactions":9,"vwap":960},"2025-10-14",-1.56,508600,{"date":1356,"open":987,"high":971,"low":959,"close":971,"change":106,"percent_change":1357,"volume":1358,"transactions":9,"vwap":971},"2025-10-13",2.19,280100,{"date":1360,"open":971,"high":1190,"low":952,"close":931,"change":734,"percent_change":1361,"volume":1362,"transactions":9,"vwap":931},"2025-10-10",-2.14,458900,{"date":1364,"open":965,"high":1030,"low":972,"close":971,"change":207,"percent_change":1365,"volume":1366,"transactions":9,"vwap":971},"2025-10-09",-0.97,324600,{"date":1368,"open":965,"high":1017,"low":972,"close":1030,"change":166,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1030},"2025-10-08",0.58,347800,{"date":1372,"open":1157,"high":1157,"low":971,"close":965,"change":637,"percent_change":1373,"volume":1374,"transactions":9,"vwap":965},"2025-10-07",-1.72,544600,{"date":1376,"open":1137,"high":1106,"low":1022,"close":1022,"change":650,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1022},"2025-10-06",-3.85,440500,{"date":1380,"open":1058,"high":1051,"low":1147,"close":1050,"change":217,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1050},"2025-10-03",1.68,324400,{"date":1384,"open":1016,"high":1147,"low":1045,"close":1142,"change":166,"percent_change":1149,"volume":1385,"transactions":9,"vwap":1142},"2025-10-02",237300,{"date":1387,"open":1050,"high":1245,"low":1029,"close":1011,"change":898,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1011},"2025-10-01",-2.2,686400,{"date":1391,"open":1131,"high":1392,"low":1118,"close":1050,"change":695,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1050},"2025-09-30",5.56,-3.2,526200,{"date":1396,"open":1073,"high":1397,"low":1066,"close":1091,"change":348,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1091},"2025-09-29",5.73,-1.23,436400,{"date":1401,"open":1073,"high":1073,"low":1402,"close":1067,"change":292,"percent_change":157,"volume":1403,"transactions":9,"vwap":1067},"2025-09-26",5.67,130700,{"date":1405,"open":1074,"high":1067,"low":1080,"close":1072,"change":53,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1072},"2025-09-25",0.71,346900,{"date":1409,"open":1397,"high":1397,"low":1089,"close":1075,"change":207,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1075},"2025-09-24",-0.88,235400,{"date":1413,"open":1067,"high":1414,"low":1064,"close":1067,"change":368,"percent_change":368,"volume":1415,"transactions":9,"vwap":1067},"2025-09-23",5.74,170800,{"date":1417,"open":1072,"high":1414,"low":1402,"close":1067,"change":368,"percent_change":368,"volume":1418,"transactions":9,"vwap":1067},"2025-09-22",231000,{"date":1420,"open":1073,"high":1421,"low":1067,"close":1067,"change":116,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1067},"2025-09-19",5.76,-0.52,180100,{"date":1425,"open":1067,"high":1426,"low":1402,"close":1397,"change":166,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1397},"2025-09-18",5.75,0.53,147600,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1067,"change":166,"percent_change":1427,"volume":1433,"transactions":9,"vwap":1067},"2025-09-17",5.66,5.77,138000,{"date":1435,"open":1402,"high":1065,"low":1074,"close":1402,"change":368,"percent_change":368,"volume":1436,"transactions":9,"vwap":1402},"2025-09-16",202400,{"date":1438,"open":1402,"high":1064,"low":1074,"close":1402,"change":166,"percent_change":1427,"volume":1439,"transactions":9,"vwap":1402},"2025-09-15",164500,{"date":1441,"open":1431,"high":1064,"low":1066,"close":1074,"change":269,"percent_change":695,"volume":1442,"transactions":9,"vwap":1074},"2025-09-12",139700,{"date":1444,"open":1431,"high":1067,"low":1074,"close":1075,"change":269,"percent_change":695,"volume":1445,"transactions":9,"vwap":1075},"2025-09-11",250700,{"date":1447,"open":1075,"high":1064,"low":1091,"close":1431,"change":375,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1431},"2025-09-10",0.35,124100,{"date":1451,"open":1091,"high":1065,"low":1091,"close":1074,"change":269,"percent_change":695,"volume":1452,"transactions":9,"vwap":1074},"2025-09-09",266900,{"date":1454,"open":1089,"high":1402,"low":1089,"close":1075,"change":292,"percent_change":157,"volume":1455,"transactions":9,"vwap":1075},"2025-09-08",240800,{"date":1457,"open":1067,"high":1073,"low":1089,"close":1074,"change":226,"percent_change":94,"volume":1458,"transactions":9,"vwap":1074},"2025-09-05",544100,{"date":1460,"open":1067,"high":1426,"low":1402,"close":1064,"change":239,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1064},"2025-09-04",-0.35,204700,{"date":1464,"open":1431,"high":1067,"low":1431,"close":1067,"change":199,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1067},"2025-09-03",1.24,169600,{"date":1468,"open":1431,"high":1073,"low":1392,"close":1091,"change":541,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1091},"2025-09-02",-1.4,428100,{"date":1472,"open":1473,"high":1474,"low":1065,"close":1065,"change":936,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1065},"2025-08-29",5.79,5.82,-2.89,546400,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":166,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-08-28",5.89,5.84,5.88,0.51,305300,{"date":1485,"open":1486,"high":1481,"low":1474,"close":1487,"change":116,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-08-27",5.87,5.85,-0.51,306700,{"date":1491,"open":1492,"high":1481,"low":1492,"close":1481,"change":462,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1481},"2025-08-26",5.8,1.38,227200,{"date":1496,"open":1492,"high":1481,"low":1492,"close":1492,"change":226,"percent_change":416,"volume":1497,"transactions":9,"vwap":1492},"2025-08-25",267800,{"date":1499,"open":1500,"high":1479,"low":1426,"close":1480,"change":292,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1480},"2025-08-22",5.81,0.17,743500,{"date":1504,"open":1426,"high":1480,"low":1065,"close":1505,"change":462,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-08-21",5.83,1.39,329300,{"date":1509,"open":1402,"high":1510,"low":1074,"close":1426,"change":1511,"percent_change":1512,"volume":1347,"transactions":9,"vwap":1426},"2025-08-20",5.78,0.14,2.5,{"date":1514,"open":1080,"high":1091,"low":1090,"close":1089,"change":375,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1089},"2025-08-19",0.36,198700,{"date":1518,"open":1085,"high":1066,"low":1090,"close":1080,"change":116,"percent_change":1076,"volume":1519,"transactions":9,"vwap":1080},"2025-08-18",259800,{"date":1521,"open":1075,"high":1073,"low":1085,"close":1066,"change":207,"percent_change":1410,"volume":1522,"transactions":9,"vwap":1066},"2025-08-15",186200,{"date":1524,"open":1414,"high":1414,"low":1402,"close":1402,"change":637,"percent_change":1353,"volume":1525,"transactions":9,"vwap":1402},"2025-08-14",174400,{"date":1527,"open":1065,"high":1421,"low":1074,"close":1421,"change":614,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1421},"2025-08-13",1.77,433700,{"date":1531,"open":1074,"high":1397,"low":1085,"close":1431,"change":166,"percent_change":1427,"volume":1532,"transactions":9,"vwap":1431},"2025-08-12",243800,{"date":1534,"open":1091,"high":1480,"low":1080,"close":1091,"change":368,"percent_change":368,"volume":1535,"transactions":9,"vwap":1091},"2025-08-11",1306300,{"date":1537,"open":1074,"high":1397,"low":1091,"close":1091,"change":368,"percent_change":368,"volume":1538,"transactions":9,"vwap":1091},"2025-08-08",316900,{"date":1540,"open":1402,"high":1397,"low":1057,"close":1091,"change":116,"percent_change":1076,"volume":1541,"transactions":9,"vwap":1091},"2025-08-07",529100,{"date":1543,"open":1402,"high":1067,"low":1075,"close":1431,"change":269,"percent_change":695,"volume":1544,"transactions":9,"vwap":1431},"2025-08-06",272900,{"date":1546,"open":1073,"high":1073,"low":1074,"close":1402,"change":20,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1402},"2025-08-05",-1.05,308800,{"date":1550,"open":1072,"high":1426,"low":1431,"close":1397,"change":199,"percent_change":1465,"volume":1551,"transactions":9,"vwap":1397},"2025-08-04",295500,{"date":1553,"open":1474,"high":1554,"low":1091,"close":1431,"change":1046,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1431},"2025-08-01",5.86,-3.25,716500,{"date":1558,"open":1559,"high":1559,"low":1492,"close":1487,"change":898,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1487},"2025-07-31",5.94,-2.01,435300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":269,"percent_change":936,"volume":1568,"transactions":9,"vwap":1567},"2025-07-30",6.02,6.06,5.96,5.97,512200,{"date":1570,"open":1571,"high":1572,"low":1559,"close":1573,"change":72,"percent_change":720,"volume":619,"transactions":9,"vwap":1573},"2025-07-29",5.95,6,5.98,{"date":1575,"open":1576,"high":1559,"low":1481,"close":1577,"change":292,"percent_change":1501,"volume":1578,"transactions":9,"vwap":1577},"2025-07-28",5.91,5.93,339000,{"date":1580,"open":1559,"high":1566,"low":1479,"close":1581,"change":292,"percent_change":1501,"volume":1582,"transactions":9,"vwap":1581},"2025-07-25",5.92,313700,{"date":1584,"open":1585,"high":1586,"low":1576,"close":1576,"change":997,"percent_change":735,"volume":1587,"transactions":9,"vwap":1576},"2025-07-24",6.01,6.04,480400,{"date":1589,"open":1572,"high":1590,"low":1573,"close":1590,"change":614,"percent_change":1381,"volume":1591,"transactions":9,"vwap":1590},"2025-07-23",6.05,324200,{"date":1593,"open":1486,"high":1594,"low":1554,"close":1571,"change":217,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1571},"2025-07-22",5.99,1.54,226900,{"date":1598,"open":1564,"high":1564,"low":1554,"close":1554,"change":625,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1554},"2025-07-21",-2.17,505600,{"date":1602,"open":1594,"high":177,"low":1594,"close":1594,"change":368,"percent_change":368,"volume":1603,"transactions":9,"vwap":1594},"2025-07-18",382400,{"date":1605,"open":1577,"high":1594,"low":1577,"close":1594,"change":774,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1594},"2025-07-17",1.01,217100,{"date":1609,"open":1479,"high":1566,"low":1481,"close":1577,"change":199,"percent_change":1350,"volume":1610,"transactions":9,"vwap":1577},"2025-07-16",271500,{"date":1612,"open":1571,"high":1571,"low":1487,"close":1554,"change":637,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1554},"2025-07-15",-1.51,217200,{"date":1616,"open":1576,"high":1571,"low":1617,"close":1571,"change":368,"percent_change":368,"volume":1618,"transactions":9,"vwap":1571},"2025-07-14",5.9,159500,{"date":1620,"open":1571,"high":1571,"low":1617,"close":1571,"change":166,"percent_change":1482,"volume":1621,"transactions":9,"vwap":1571},"2025-07-11",196600,{"date":1623,"open":1479,"high":1571,"low":1479,"close":1581,"change":166,"percent_change":1482,"volume":1624,"transactions":9,"vwap":1581},"2025-07-10",181800,{"date":1626,"open":1480,"high":1479,"low":1505,"close":1479,"change":774,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1479},"2025-07-09",1.03,226600,{"date":1630,"open":1426,"high":1480,"low":1426,"close":1505,"change":199,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1505},"2025-07-08",1.22,255300,{"date":1634,"open":1073,"high":1510,"low":1065,"close":1421,"change":368,"percent_change":368,"volume":1635,"transactions":9,"vwap":1421},"2025-07-07",198000,{"date":1637,"open":1473,"high":1473,"low":1421,"close":1421,"change":368,"percent_change":368,"volume":1638,"transactions":9,"vwap":1421},"2025-07-03",124200,{"date":1640,"open":1397,"high":1432,"low":1067,"close":1421,"change":462,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1421},"2025-07-02",1.41,253800,{"date":1644,"open":1065,"high":1426,"low":1064,"close":1064,"change":348,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1064},"2025-07-01",-1.22,332400,{"date":1648,"open":1426,"high":1426,"low":1065,"close":1426,"change":116,"percent_change":1422,"volume":1649,"transactions":9,"vwap":1426},"2025-06-30",343800,{"date":1651,"open":1421,"high":1492,"low":1414,"close":1510,"change":166,"percent_change":1652,"volume":864,"transactions":9,"vwap":1510},"2025-06-27",0.52,{"date":1654,"open":1421,"high":1492,"low":1397,"close":1426,"change":375,"percent_change":1448,"volume":1655,"transactions":9,"vwap":1426},"2025-06-26",245800,{"date":1657,"open":1414,"high":1432,"low":1073,"close":1397,"change":239,"percent_change":1461,"volume":1658,"transactions":9,"vwap":1397},"2025-06-25",215400,{"date":1660,"open":1414,"high":1473,"low":1397,"close":1426,"change":375,"percent_change":1448,"volume":1661,"transactions":9,"vwap":1426},"2025-06-24",270200,{"date":1663,"open":1421,"high":1510,"low":1431,"close":1397,"change":269,"percent_change":936,"volume":1664,"transactions":9,"vwap":1397},"2025-06-23",258200,{"date":1666,"open":1414,"high":1421,"low":1067,"close":1414,"change":166,"percent_change":1427,"volume":1667,"transactions":9,"vwap":1414},"2025-06-20",181500,{"date":1669,"open":1067,"high":1426,"low":1064,"close":1065,"change":53,"percent_change":1406,"volume":1670,"transactions":9,"vwap":1065},"2025-06-18",163000,{"date":1672,"open":1432,"high":1432,"low":1431,"close":1402,"change":541,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1402},"2025-06-17",-1.39,221100,{"date":1676,"open":1421,"high":1492,"low":1414,"close":1426,"change":375,"percent_change":1448,"volume":1677,"transactions":9,"vwap":1426},"2025-06-16",209300,{"date":1679,"open":1414,"high":1421,"low":1073,"close":1397,"change":226,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1397},"2025-06-13",-0.69,127100,{"date":1683,"open":1426,"high":1473,"low":1067,"close":1432,"change":53,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1432},"2025-06-12",0.7,238300,{"date":1687,"open":1426,"high":1432,"low":1073,"close":1397,"change":292,"percent_change":1501,"volume":1688,"transactions":9,"vwap":1397},"2025-06-11",218600,{"date":1690,"open":1426,"high":1426,"low":1065,"close":1073,"change":269,"percent_change":936,"volume":1691,"transactions":9,"vwap":1073},"2025-06-10",250800,{"date":1693,"open":1075,"high":1414,"low":1074,"close":1397,"change":217,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1397},"2025-06-09",1.6,319000,{"date":1697,"open":1085,"high":1402,"low":1085,"close":1074,"change":53,"percent_change":1406,"volume":1698,"transactions":9,"vwap":1074},"2025-06-06",234400,{"date":1700,"open":1085,"high":1091,"low":1090,"close":1085,"change":269,"percent_change":695,"volume":1701,"transactions":9,"vwap":1085},"2025-06-05",232300,{"date":1703,"open":1074,"high":1402,"low":1080,"close":1089,"change":239,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1089},"2025-06-04",-0.36,242200,{"date":1707,"open":1057,"high":1075,"low":1708,"close":1091,"change":72,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1091},"2025-06-03",5.54,0.9,270600,{"date":1712,"open":1085,"high":1074,"low":1131,"close":1713,"change":226,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-06-02",5.58,-0.71,358900,{"date":1717,"open":1074,"high":1075,"low":1392,"close":1066,"change":734,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1066},"2025-05-30",-1.92,336700,{"date":1721,"open":1067,"high":1414,"low":1091,"close":1397,"change":774,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1397},"2025-05-29",1.06,365300,{"date":1725,"open":1067,"high":1414,"low":1402,"close":1402,"change":20,"percent_change":1547,"volume":1726,"transactions":9,"vwap":1402},"2025-05-28",368700,{"date":1728,"open":1074,"high":1414,"low":1392,"close":1397,"change":729,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1397},"2025-05-27",2.69,574000,{"date":1732,"open":1245,"high":1075,"low":1245,"close":1713,"change":53,"percent_change":1092,"volume":1733,"transactions":9,"vwap":1713},"2025-05-23",354700,{"date":1735,"open":1106,"high":1713,"low":1011,"close":1708,"change":199,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1708},"2025-05-22",1.28,435000,{"date":1739,"open":1392,"high":1064,"low":1059,"close":1106,"change":898,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1106},"2025-05-21",-2.15,433900,{"date":1743,"open":1075,"high":1075,"low":1392,"close":1080,"change":116,"percent_change":1076,"volume":1744,"transactions":9,"vwap":1080},"2025-05-20",410800,{"date":1746,"open":1402,"high":1067,"low":1085,"close":1066,"change":541,"percent_change":1469,"volume":1747,"transactions":9,"vwap":1066},"2025-05-19",334900,{"date":1749,"open":1074,"high":1067,"low":1091,"close":1067,"change":774,"percent_change":1722,"volume":1750,"transactions":9,"vwap":1067},"2025-05-16",284200,{"date":1752,"open":1080,"high":1074,"low":1392,"close":1074,"change":462,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1074},"2025-05-15",1.44,258100,{"date":1756,"open":1066,"high":1074,"low":1708,"close":1392,"change":226,"percent_change":1714,"volume":1757,"transactions":9,"vwap":1392},"2025-05-14",270400,{"date":1759,"open":1090,"high":1089,"low":1057,"close":1085,"change":614,"percent_change":878,"volume":1760,"transactions":9,"vwap":1085},"2025-05-13",343600,{"date":1762,"open":1050,"high":1131,"low":1058,"close":1102,"change":859,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1102},"2025-05-12",2.42,381300,{"date":1766,"open":1137,"high":1051,"low":1148,"close":1112,"change":116,"percent_change":140,"volume":1767,"transactions":9,"vwap":1112},"2025-05-09",346700,{"date":1769,"open":1117,"high":1051,"low":1011,"close":1058,"change":368,"percent_change":368,"volume":1770,"transactions":9,"vwap":1058},"2025-05-08",467300,{"date":1772,"open":1142,"high":1137,"low":1023,"close":1058,"change":462,"percent_change":1138,"volume":1773,"transactions":9,"vwap":1058},"2025-05-07",246600,{"date":1775,"open":1010,"high":1058,"low":1010,"close":1016,"change":375,"percent_change":1153,"volume":1776,"transactions":9,"vwap":1016},"2025-05-06",262900,{"date":1778,"open":1058,"high":1058,"low":1029,"close":1003,"change":1277,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1003},"2025-05-05",-1.85,316200,{"date":1782,"open":1250,"high":1051,"low":1112,"close":1058,"change":53,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1058},"2025-05-02",0.75,325100,{"date":1786,"open":1137,"high":1245,"low":1142,"close":1142,"change":1277,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1142},"2025-05-01",-1.83,440800,{"date":1790,"open":1056,"high":1057,"low":1137,"close":1059,"change":283,"percent_change":899,"volume":1791,"transactions":9,"vwap":1059},"2025-04-30",469900,{"date":1793,"open":1065,"high":1065,"low":1708,"close":1089,"change":541,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1089},"2025-04-29",-1.41,736400,{"date":1797,"open":1075,"high":1073,"low":1066,"close":1072,"change":199,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1072},"2025-04-28",1.25,541800,{"date":1801,"open":1057,"high":1066,"low":1102,"close":1066,"change":859,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1066},"2025-04-25",2.37,494500,{"date":1805,"open":1051,"high":1713,"low":1106,"close":1111,"change":72,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1111},"2025-04-24",0.92,482100,{"date":1809,"open":1057,"high":1057,"low":1250,"close":1137,"change":292,"percent_change":157,"volume":1810,"transactions":9,"vwap":1137},"2025-04-23",442200,{"date":1812,"open":1023,"high":1059,"low":1016,"close":1250,"change":844,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1250},"2025-04-22",3.04,395100,{"date":181,"open":1002,"high":1003,"low":977,"close":1029,"change":269,"percent_change":1046,"volume":1816,"transactions":9,"vwap":1029},394500]