[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GECC":3,"homepage-market-summary":29,"stock-historical-GECC":170},{"ticker":4,"date":5,"profile":6,"quote":13},"GECC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Great Elm Capital. Corp. Common Stock","Nasdaq",null,"Common Stock","Great Elm Capital Corp is an externally managed, non-diversified closed-end management investment company. It generates both income and capital appreciation through debt and income-generating equity investments, including investments in finance businesses. The Company operates as a single reportable segment with an investment objective to generate both current income and capital appreciation through debt and equity investments and manages the business on a consolidated basis.","Palm Beach Gardens, FL",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.08,5.27,5.3359,5.07,5.28,-0.2,-3.79,41863.575799,523,5.1604,72.40976,4.63,27933.07931087505,0.7,2489,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":19,"is_up":87,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"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",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":87},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":87},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},11.455,87850,32065431.404768,-50.2,"2025-04-21",[181,182,190,201,212,219,227,238,247,257,264,273,283,293,303,312,322,331,338,347,355,363,372,381,390,396,402,410,418,425,433,443,449,457,467,476,483,491,499,506,513,520,528,538,548,556,564,570,578,582,590,597,603,611,615,621,625,628,632,639,645,649,653,658,664,667,671,676,683,688,694,699,704,708,713,718,724,730,736,741,746,752,757,764,771,779,786,790,794,797,803,809,815,819,824,829,835,840,844,849,854,860,865,869,873,877,882,886,889,895,898,902,905,909,912,916,919,924,930,934,939,944,950,953,956,962,968,973,978,984,990,994,998,1004,1008,1015,1020,1026,1031,1037,1041,1046,1050,1054,1057,1061,1064,1069,1074,1080,1086,1091,1097,1101,1110,1116,1123,1132,1138,1144,1151,1155,1162,1167,1172,1177,1181,1190,1194,1200,1207,1214,1221,1227,1234,1240,1244,1250,1254,1260,1264,1268,1272,1277,1282,1287,1295,1298,1303,1308,1312,1316,1319,1326,1330,1334,1339,1344,1349,1356,1364,1371,1377,1383,1390,1397,1400,1404,1410,1415,1421,1424,1429,1434,1438,1444,1449,1453,1460,1466,1472,1479,1484,1492,1497,1503,1508,1514,1520,1525,1531,1536,1540,1544,1549,1554,1560,1563,1567,1572,1575,1579,1584,1589,1594,1600,1603,1609,1616,1622,1629,1636,1644,1651,1659,1665,1671,1678,1685,1690,1695,1701,1708,1714,1721,1726,1732,1736,1740,1744,1749,1754,1757,1761,1766,1772,1776,1781,1784,1787,1790,1792,1796,1799,1805,1810,1817,1823,1827,1833,1836,1840,1845,1852,1856,1859,1862,1867,1873,1878,1881,1886,1891,1895,1898,1901,1904,1907,1909,1912,1914,1919,1924,1927,1931,1934,1941,1948,1955,1962,1968,1973,1979,1985,1991,1998,2002,2006,2010,2014,2017,2022,2030,2036,2041,2045,2051,2055,2062,2069,2075,2079,2084,2088,2091,2094,2098,2102,2106,2110,2115,2118,2123,2129,2133,2141,2148,2155,2161,2167,2173,2179,2183,2187,2189],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":18,"high":184,"low":185,"close":18,"change":164,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",5.435,5.22,0.57,56836.863058,902,5.3068,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",5.15,5.32,5.135,5.25,0.09,1.74,63036.357957,1059,5.2271,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",5.26,5.35,5.1401,5.16,-0.12,-2.27,34305.919841,350,5.2392,{"date":213,"open":15,"high":214,"low":203,"close":18,"change":215,"percent_change":37,"volume":216,"transactions":217,"vwap":218},"2026-09-25",5.43,0.01,12744.280798,252,5.3198,{"date":220,"open":221,"high":184,"low":222,"close":15,"change":114,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",5.29,5.23,-0.57,20724.551546,384,5.301,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",5.41,5.44,5.271,5.3,-0.1,-1.85,14605.814292,368,5.3617,{"date":239,"open":240,"high":241,"low":222,"close":242,"change":164,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",5.37,5.54,5.4,0.56,101018.0816,827,5.3456,{"date":248,"open":249,"high":250,"low":251,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",5.42,5.52,5.33,-0.08,-1.47,23086.908804,339,5.4074,{"date":258,"open":214,"high":259,"low":204,"close":260,"change":215,"percent_change":155,"volume":261,"transactions":262,"vwap":263},"2026-09-18",5.48,5.45,24747.65634,270,5.4002,{"date":265,"open":266,"high":241,"low":267,"close":230,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",5.38,5.24,0.12,2.26,78644.80781,671,5.3643,{"date":274,"open":275,"high":276,"low":277,"close":193,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",5.59,5.63,5.2315,-0.26,-4.66,77431.961713,634,5.4472,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",5.95,5.56,5.58,-0.59,-9.56,136011.289298,972,5.7372,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":37,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",6.04,6.18,5.9914,6.17,3.18,231606.957045,1215,6.0739,{"date":304,"open":305,"high":306,"low":285,"close":307,"change":215,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",6.01,6.02,5.98,0.17,63088.577547,571,5.9821,{"date":313,"open":314,"high":305,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",5.94,5.9,5.97,0.06,1.02,26759.940372,554,5.9606,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":233,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",6,6.05,5.91,-1.66,65842.07954,497,5.9728,{"date":332,"open":333,"high":334,"low":333,"close":305,"change":215,"percent_change":308,"volume":335,"transactions":336,"vwap":337},"2026-09-08",5.99,6.14,41539.919903,687,6.0574,{"date":339,"open":340,"high":341,"low":342,"close":324,"change":71,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",5.93,6.06,5.8908,0.84,57131.844876,564,5.9912,{"date":348,"open":324,"high":349,"low":350,"close":285,"change":164,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",6.085,5.89,0.51,30535.946258,562,5.9785,{"date":356,"open":315,"high":307,"low":357,"close":358,"change":252,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",5.8033,5.92,-1.33,83769.510348,482,5.893,{"date":364,"open":365,"high":366,"low":307,"close":324,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",6.08,6.105,-0.115,-1.88,39498.629153,508,6.0581,{"date":373,"open":334,"high":374,"low":305,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",6.25,6.115,-0.015,-0.24,94804.103628,983,6.1549,{"date":382,"open":383,"high":384,"low":316,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-28",5.985,6.13,0.14,2.34,67649.366891,792,6.0687,{"date":391,"open":324,"high":305,"low":315,"close":333,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",0,16782.453763,403,5.9555,{"date":397,"open":340,"high":398,"low":315,"close":333,"change":71,"percent_change":343,"volume":399,"transactions":400,"vwap":401},"2026-08-26",6.03,11604.871156,485,5.9646,{"date":403,"open":295,"high":325,"low":404,"close":314,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",5.83,-0.09,-1.49,24794.374383,419,5.9522,{"date":411,"open":306,"high":412,"low":307,"close":398,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",6.09,0.045,0.75,91042.47813,722,6.042,{"date":419,"open":324,"high":398,"low":420,"close":383,"change":376,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",5.88,-0.25,49339.153816,507,5.9599,{"date":426,"open":315,"high":324,"low":427,"close":324,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",5.8566,0.13,2.21,33697.09481,375,5.9507,{"date":434,"open":435,"high":314,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",5.8,5.77,5.87,-0.01,-0.17,57348.762061,745,5.8319,{"date":444,"open":445,"high":350,"low":445,"close":420,"change":385,"percent_change":446,"volume":447,"transactions":423,"vwap":448},"2026-08-18",5.72,2.44,36934.608945,5.8097,{"date":450,"open":276,"high":451,"low":276,"close":452,"change":71,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",5.8513,5.74,0.88,37211.476552,377,5.7324,{"date":458,"open":420,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",5.883,5.61,5.69,-0.14,-2.4,34601.678289,584,5.7904,{"date":468,"open":350,"high":469,"low":470,"close":404,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",5.9799,5.795,-0.06,-1.02,99589.146716,1143,5.8559,{"date":477,"open":275,"high":307,"low":286,"close":350,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",0.26,4.62,131092.978754,767,5.7757,{"date":484,"open":485,"high":486,"low":487,"close":276,"change":215,"percent_change":155,"volume":488,"transactions":489,"vwap":490},"2026-08-11",5.64,5.75,5.55,41994.730213,313,5.6205,{"date":492,"open":493,"high":494,"low":460,"close":495,"change":278,"percent_change":496,"volume":497,"transactions":353,"vwap":498},"2026-08-10",5.84,5.864,5.62,-4.42,42272.74643,5.7464,{"date":500,"open":445,"high":420,"low":287,"close":420,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",0.15,2.62,76676.552547,743,5.7742,{"date":507,"open":204,"high":436,"low":204,"close":508,"change":186,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",5.73,11.05,150860.868706,1161,5.5677,{"date":514,"open":251,"high":266,"low":192,"close":206,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",-0.13,-2.46,43215.914889,693,5.2698,{"date":521,"open":522,"high":523,"low":522,"close":221,"change":268,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",5.18,5.3252,2.32,34187.559835,513,5.2545,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":164,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",5.11,5.34,5.1,5.17,0.58,41428.585487,661,5.1767,{"date":539,"open":206,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",5.19,5.0701,5.14,-0.05,-0.96,20018.585337,314,5.1334,{"date":549,"open":194,"high":540,"low":550,"close":540,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",5.03,0.08,1.57,33489.439781,381,5.1224,{"date":557,"open":558,"high":559,"low":532,"close":530,"change":164,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",5.12,5.1832,0.59,40711.620389,434,5.1204,{"date":565,"open":14,"high":222,"low":17,"close":14,"change":471,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",-1.17,63294.31323,549,5.1263,{"date":571,"open":572,"high":185,"low":573,"close":542,"change":252,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",5.13,5.01,-1.53,131193.914931,720,5.0969,{"date":579,"open":206,"high":232,"low":192,"close":185,"change":215,"percent_change":37,"volume":580,"transactions":562,"vwap":581},"2026-07-24",21831.869586,5.2103,{"date":583,"open":540,"high":584,"low":558,"close":585,"change":438,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",5.325,5.21,-0.19,53500.464229,587,5.1966,{"date":591,"open":195,"high":592,"low":522,"close":185,"change":543,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",5.355,-0.95,59402.149235,645,5.252,{"date":598,"open":599,"high":229,"low":15,"close":15,"change":114,"percent_change":223,"volume":600,"transactions":601,"vwap":602},"2026-07-21",5.31,39134.134775,522,5.3302,{"date":604,"open":240,"high":256,"low":605,"close":232,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",5.2301,-0.04,-0.75,24793.933376,362,5.3138,{"date":612,"open":214,"high":613,"low":232,"close":531,"change":405,"percent_change":327,"volume":614,"transactions":9,"vwap":531},"2026-07-17",5.49,44700,{"date":616,"open":617,"high":618,"low":617,"close":214,"change":114,"percent_change":619,"volume":620,"transactions":9,"vwap":214},"2026-07-16",5.36,5.5,-0.55,42000,{"date":622,"open":15,"high":618,"low":15,"close":623,"change":428,"percent_change":446,"volume":624,"transactions":9,"vwap":623},"2026-07-15",5.46,72000,{"date":626,"open":15,"high":242,"low":195,"close":251,"change":164,"percent_change":186,"volume":627,"transactions":9,"vwap":251},"2026-07-14",13800,{"date":629,"open":267,"high":266,"low":585,"close":232,"change":71,"percent_change":630,"volume":631,"transactions":9,"vwap":232},"2026-07-13",0.95,49200,{"date":633,"open":18,"high":634,"low":635,"close":195,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":195},"2026-07-10",5.385,5.2,-0.02,-0.38,35100,{"date":640,"open":635,"high":641,"low":192,"close":15,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":15},"2026-07-09",5.345,0.07,1.35,38200,{"date":646,"open":540,"high":647,"low":192,"close":635,"change":438,"percent_change":586,"volume":648,"transactions":9,"vwap":635},"2026-07-08",5.311,35700,{"date":650,"open":232,"high":204,"low":542,"close":585,"change":606,"percent_change":651,"volume":652,"transactions":9,"vwap":585},"2026-07-07",-0.76,34500,{"date":654,"open":193,"high":655,"low":540,"close":195,"change":471,"percent_change":656,"volume":657,"transactions":9,"vwap":195},"2026-07-06",5.391,-1.13,82500,{"date":659,"open":618,"high":660,"low":232,"close":599,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":599},"2026-07-02",5.51,-0.15,-2.75,59100,{"date":665,"open":230,"high":486,"low":266,"close":623,"change":215,"percent_change":155,"volume":666,"transactions":9,"vwap":623},"2026-07-01",137700,{"date":668,"open":229,"high":276,"low":669,"close":260,"change":392,"percent_change":392,"volume":670,"transactions":9,"vwap":260},"2026-06-30",5.315,92200,{"date":672,"open":241,"high":673,"low":260,"close":260,"change":252,"percent_change":674,"volume":675,"transactions":9,"vwap":260},"2026-06-29",5.686,-1.45,84600,{"date":677,"open":678,"high":679,"low":660,"close":680,"change":233,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-26",5.71,5.714,5.53,-1.78,29500,{"date":684,"open":680,"high":461,"low":685,"close":276,"change":642,"percent_change":686,"volume":687,"transactions":9,"vwap":276},"2026-06-25",5.47,1.26,65500,{"date":689,"open":623,"high":690,"low":691,"close":286,"change":52,"percent_change":692,"volume":693,"transactions":9,"vwap":286},"2026-06-24",5.65,5.412,0.72,69200,{"date":695,"open":242,"high":696,"low":617,"close":250,"change":385,"percent_change":697,"volume":698,"transactions":9,"vwap":250},"2026-06-23",5.57,2.6,70200,{"date":700,"open":685,"high":701,"low":251,"close":266,"change":405,"percent_change":702,"volume":703,"transactions":9,"vwap":266},"2026-06-22",5.565,-1.65,162100,{"date":705,"open":259,"high":690,"low":266,"close":685,"change":52,"percent_change":706,"volume":707,"transactions":9,"vwap":685},"2026-06-18",0.74,146200,{"date":709,"open":259,"high":710,"low":266,"close":214,"change":233,"percent_change":711,"volume":712,"transactions":9,"vwap":214},"2026-06-17",5.68,-1.81,108200,{"date":714,"open":678,"high":715,"low":680,"close":680,"change":439,"percent_change":716,"volume":717,"transactions":9,"vwap":680},"2026-06-16",5.85,-2.98,102900,{"date":719,"open":404,"high":365,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-15",5.7,-0.46,-7.47,172900,{"date":725,"open":726,"high":727,"low":365,"close":726,"change":642,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-12",6.16,6.34,1.15,231900,{"date":731,"open":305,"high":732,"low":733,"close":412,"change":551,"percent_change":734,"volume":735,"transactions":9,"vwap":412},"2026-06-11",6.15,5.952,1.33,115700,{"date":737,"open":306,"high":738,"low":739,"close":305,"change":392,"percent_change":392,"volume":740,"transactions":9,"vwap":305},"2026-06-10",6.12,5.995,77700,{"date":742,"open":412,"high":375,"low":285,"close":305,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":305},"2026-06-09",-0.075,-1.23,78100,{"date":747,"open":365,"high":748,"low":295,"close":349,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":349},"2026-06-08",6.3,-0.025,-0.41,129800,{"date":753,"open":374,"high":748,"low":325,"close":754,"change":421,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-05",6.11,-3.93,122900,{"date":758,"open":365,"high":759,"low":365,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-04",6.38,6.36,0.28,4.61,103900,{"date":765,"open":766,"high":767,"low":768,"close":365,"change":207,"percent_change":769,"volume":770,"transactions":9,"vwap":365},"2026-06-03",6.23,6.257,6.0089998,-1.94,89200,{"date":772,"open":773,"high":774,"low":298,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-02",6.41,6.48,6.2,-0.3,-4.62,129500,{"date":780,"open":775,"high":781,"low":782,"close":783,"change":784,"percent_change":759,"volume":785,"transactions":9,"vwap":783},"2026-06-01",6.58,6.185,6.5,0.39,196400,{"date":787,"open":738,"high":374,"low":412,"close":754,"change":385,"percent_change":788,"volume":789,"transactions":9,"vwap":754},"2026-05-29",2.35,132600,{"date":791,"open":398,"high":296,"low":340,"close":316,"change":114,"percent_change":792,"volume":793,"transactions":9,"vwap":316},"2026-05-28",-0.5,108700,{"date":795,"open":365,"high":775,"low":285,"close":324,"change":114,"percent_change":792,"volume":796,"transactions":9,"vwap":324},"2026-05-27",39200,{"date":798,"open":799,"high":738,"low":486,"close":398,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":398},"2026-05-26",5.76,0.33,5.79,188600,{"date":804,"open":805,"high":326,"low":710,"close":720,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":720},"2026-05-22",5.86,-0.11,-1.89,79600,{"date":810,"open":358,"high":811,"low":436,"close":812,"change":543,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-21",6.075,5.81,-0.85,90300,{"date":816,"open":486,"high":383,"low":486,"close":805,"change":104,"percent_change":817,"volume":818,"transactions":9,"vwap":805},"2026-05-20",1.91,66800,{"date":820,"open":678,"high":435,"low":720,"close":486,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":486},"2026-05-19",0.23,4.17,84400,{"date":825,"open":306,"high":296,"low":242,"close":250,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":250},"2026-05-18",-0.67,-10.82,206200,{"date":830,"open":775,"high":748,"low":831,"close":832,"change":71,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-15",6.1,6.19,0.81,124300,{"date":836,"open":837,"high":748,"low":285,"close":334,"change":784,"percent_change":838,"volume":839,"transactions":9,"vwap":334},"2026-05-14",5.96,6.78,180300,{"date":841,"open":710,"high":435,"low":710,"close":486,"change":164,"percent_change":842,"volume":843,"transactions":9,"vwap":486},"2026-05-13",0.52,34300,{"date":845,"open":805,"high":315,"low":846,"close":445,"change":405,"percent_change":847,"volume":848,"transactions":9,"vwap":445},"2026-05-12",5.719,-1.55,46100,{"date":850,"open":851,"high":831,"low":812,"close":812,"change":278,"percent_change":852,"volume":853,"transactions":9,"vwap":812},"2026-05-11",5.987,-4.28,185200,{"date":855,"open":452,"high":296,"low":856,"close":857,"change":65,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-08",5.725,6.07,7.24,203500,{"date":861,"open":678,"high":436,"low":690,"close":862,"change":438,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-07",5.66,-0.18,45400,{"date":866,"open":461,"high":812,"low":241,"close":867,"change":438,"percent_change":863,"volume":868,"transactions":9,"vwap":867},"2026-05-06",5.67,75600,{"date":870,"open":613,"high":461,"low":249,"close":710,"change":501,"percent_change":871,"volume":872,"transactions":9,"vwap":710},"2026-05-05",2.71,110000,{"date":874,"open":250,"high":720,"low":660,"close":680,"change":114,"percent_change":875,"volume":876,"transactions":9,"vwap":680},"2026-05-04",-0.54,58000,{"date":878,"open":241,"high":879,"low":214,"close":286,"change":642,"percent_change":880,"volume":881,"transactions":9,"vwap":286},"2026-05-01",5.595,1.28,33300,{"date":883,"open":259,"high":696,"low":229,"close":613,"change":71,"percent_change":884,"volume":885,"transactions":9,"vwap":613},"2026-04-30",0.92,21200,{"date":887,"open":696,"high":696,"low":242,"close":230,"change":233,"percent_change":711,"volume":888,"transactions":9,"vwap":230},"2026-04-29",24700,{"date":890,"open":241,"high":891,"low":680,"close":241,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":241},"2026-04-28",5.6,0.02,0.36,22700,{"date":896,"open":487,"high":275,"low":660,"close":250,"change":114,"percent_change":875,"volume":897,"transactions":9,"vwap":250},"2026-04-27",33600,{"date":899,"open":286,"high":495,"low":900,"close":487,"change":392,"percent_change":392,"volume":901,"transactions":9,"vwap":487},"2026-04-24",5.535,23700,{"date":903,"open":618,"high":891,"low":623,"close":487,"change":317,"percent_change":79,"volume":904,"transactions":9,"vwap":487},"2026-04-23",121400,{"date":906,"open":260,"high":720,"low":260,"close":613,"change":155,"percent_change":907,"volume":908,"transactions":9,"vwap":613},"2026-04-22",3.39,48000,{"date":910,"open":214,"high":618,"low":232,"close":599,"change":233,"percent_change":234,"volume":911,"transactions":9,"vwap":599},"2026-04-21",36300,{"date":913,"open":229,"high":685,"low":204,"close":229,"change":317,"percent_change":914,"volume":915,"transactions":9,"vwap":229},"2026-04-20",1.12,47500,{"date":917,"open":204,"high":241,"low":15,"close":204,"change":164,"percent_change":243,"volume":918,"transactions":9,"vwap":204},"2026-04-17",86200,{"date":920,"open":240,"high":921,"low":203,"close":193,"change":806,"percent_change":922,"volume":923,"transactions":9,"vwap":193},"2026-04-16",5.462,-2.03,33400,{"date":925,"open":15,"high":260,"low":926,"close":214,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":214},"2026-04-15",5.253,0.21,4.02,54200,{"date":931,"open":558,"high":251,"low":558,"close":185,"change":642,"percent_change":932,"volume":933,"transactions":9,"vwap":185},"2026-04-14",1.36,72800,{"date":935,"open":936,"high":185,"low":937,"close":192,"change":317,"percent_change":938,"volume":675,"transactions":9,"vwap":192},"2026-04-13",5.09,5.06,1.18,{"date":940,"open":206,"high":206,"low":941,"close":936,"change":606,"percent_change":942,"volume":943,"transactions":9,"vwap":936},"2026-04-10",5.05,-0.78,23500,{"date":945,"open":558,"high":946,"low":947,"close":572,"change":543,"percent_change":948,"volume":949,"transactions":9,"vwap":572},"2026-04-09",5.185,5.02,-0.97,41300,{"date":951,"open":203,"high":531,"low":550,"close":522,"change":892,"percent_change":784,"volume":952,"transactions":9,"vwap":522},"2026-04-08",28800,{"date":954,"open":195,"high":599,"low":573,"close":206,"change":438,"percent_change":586,"volume":955,"transactions":9,"vwap":206},"2026-04-07",63200,{"date":957,"open":958,"high":531,"low":959,"close":533,"change":308,"percent_change":960,"volume":961,"transactions":9,"vwap":533},"2026-04-06",5,4.98,3.4,53700,{"date":963,"open":195,"high":203,"low":964,"close":958,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":958},"2026-04-02",4.96,-0.37,-6.89,115800,{"date":969,"open":573,"high":240,"low":970,"close":240,"change":893,"percent_change":971,"volume":972,"transactions":9,"vwap":240},"2026-04-01",4.95,7.19,103100,{"date":974,"open":959,"high":533,"low":975,"close":573,"change":196,"percent_change":976,"volume":977,"transactions":9,"vwap":573},"2026-03-31",4.92,1.83,137300,{"date":979,"open":980,"high":941,"low":981,"close":975,"change":317,"percent_change":982,"volume":983,"transactions":9,"vwap":975},"2026-03-30",4.89,4.86,1.23,66900,{"date":985,"open":986,"high":573,"low":987,"close":981,"change":515,"percent_change":988,"volume":989,"transactions":9,"vwap":981},"2026-03-27",4.99,4.85,-2.61,40600,{"date":991,"open":550,"high":532,"low":964,"close":986,"change":636,"percent_change":992,"volume":993,"transactions":9,"vwap":986},"2026-03-26",-0.4,31500,{"date":995,"open":964,"high":936,"low":975,"close":573,"change":52,"percent_change":996,"volume":997,"transactions":9,"vwap":573},"2026-03-25",0.8,62400,{"date":999,"open":573,"high":941,"low":1000,"close":1001,"change":252,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-24",4.93,4.97,-1.58,36900,{"date":1005,"open":980,"high":14,"low":980,"close":941,"change":501,"percent_change":1006,"volume":1007,"transactions":9,"vwap":941},"2026-03-23",3.06,109700,{"date":1009,"open":959,"high":1010,"low":1011,"close":1012,"change":471,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-20",5.04,4.885,4.9,-1.21,62300,{"date":1016,"open":1017,"high":17,"low":1017,"close":964,"change":196,"percent_change":1018,"volume":1019,"transactions":9,"vwap":964},"2026-03-19",4.87,1.85,106200,{"date":1021,"open":1022,"high":542,"low":1023,"close":1017,"change":428,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1017},"2026-03-18",4.74,4.66,2.74,207700,{"date":1027,"open":1028,"high":530,"low":25,"close":1022,"change":586,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1022},"2026-03-17",4.82,-3.85,600000,{"date":1032,"open":17,"high":195,"low":1033,"close":1000,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1000},"2026-03-16",4.88,-0.49,-9.04,332800,{"date":1038,"open":259,"high":250,"low":242,"close":249,"change":606,"percent_change":1039,"volume":1040,"transactions":9,"vwap":249},"2026-03-13",-0.73,295800,{"date":1042,"open":241,"high":1043,"low":214,"close":623,"change":806,"percent_change":1044,"volume":1045,"transactions":9,"vwap":623},"2026-03-12",5.681,-1.97,141100,{"date":1047,"open":487,"high":720,"low":613,"close":696,"change":71,"percent_change":1048,"volume":1049,"transactions":9,"vwap":696},"2026-03-11",0.91,156400,{"date":1051,"open":696,"high":1052,"low":229,"close":250,"change":438,"percent_change":863,"volume":1053,"transactions":9,"vwap":250},"2026-03-10",5.663,104300,{"date":1055,"open":720,"high":452,"low":259,"close":680,"change":439,"percent_change":716,"volume":1056,"transactions":9,"vwap":680},"2026-03-09",109100,{"date":1058,"open":420,"high":315,"low":867,"close":720,"change":439,"percent_change":1059,"volume":1060,"transactions":9,"vwap":720},"2026-03-06",-2.9,75500,{"date":1062,"open":715,"high":307,"low":486,"close":437,"change":385,"percent_change":446,"volume":1063,"transactions":9,"vwap":437},"2026-03-05",86500,{"date":1065,"open":715,"high":754,"low":508,"close":508,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":508},"2026-03-04",-0.27,-4.5,197400,{"date":1070,"open":306,"high":775,"low":485,"close":324,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":324},"2026-03-03",-0.23,-3.69,273300,{"date":1075,"open":296,"high":1076,"low":1077,"close":766,"change":114,"percent_change":1078,"volume":1079,"transactions":9,"vwap":766},"2026-03-02",6.35,6.065,-0.48,74500,{"date":1081,"open":1082,"high":1082,"low":732,"close":1083,"change":661,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-02-27",6.4,6.26,-2.34,102300,{"date":1087,"open":1088,"high":1089,"low":1083,"close":773,"change":252,"percent_change":744,"volume":1090,"transactions":9,"vwap":773},"2026-02-26",6.49,6.54,61100,{"date":1092,"open":1093,"high":1089,"low":1094,"close":1088,"change":308,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1088},"2026-02-25",6.39,6.32,2.69,84000,{"date":1098,"open":1094,"high":773,"low":1099,"close":1094,"change":71,"percent_change":996,"volume":1100,"transactions":9,"vwap":1094},"2026-02-24",6.21,43900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-23",6.45,6.515,6.22,6.27,-0.22,-3.39,70500,{"date":1111,"open":783,"high":1112,"low":1113,"close":1088,"change":233,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1088},"2026-02-20",6.65,6.46,-1.52,31300,{"date":1117,"open":1118,"high":1119,"low":783,"close":1120,"change":19,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-19",6.74,6.82,6.59,-2.95,151300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-18",6.63,6.98,6.6,6.79,0.2,3.03,62800,{"date":1133,"open":1134,"high":1118,"low":1120,"close":1120,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1120},"2026-02-17",6.66,-0.07,-1.05,78200,{"date":1139,"open":1140,"high":1141,"low":1112,"close":1134,"change":606,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-02-13",6.69,6.85,-0.6,19300,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":317,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-12",6.64,6.9,6.7,0.9,117500,{"date":1152,"open":1153,"high":1118,"low":783,"close":1146,"change":52,"percent_change":143,"volume":1154,"transactions":9,"vwap":1146},"2026-02-11",6.61,78400,{"date":1156,"open":1157,"high":1158,"low":783,"close":1127,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1127},"2026-02-10",6.55,6.72,0.1,1.54,57700,{"date":1163,"open":1127,"high":1146,"low":1164,"close":783,"change":471,"percent_change":1165,"volume":1166,"transactions":9,"vwap":783},"2026-02-09",6.473,-0.91,44100,{"date":1168,"open":1127,"high":1169,"low":1170,"close":1171,"change":636,"percent_change":776,"volume":915,"transactions":9,"vwap":1171},"2026-02-06",6.688,6.52,6.56,{"date":1173,"open":1125,"high":1174,"low":1103,"close":781,"change":207,"percent_change":1175,"volume":1176,"transactions":9,"vwap":781},"2026-02-05",6.76,-1.79,119600,{"date":1178,"open":1174,"high":1128,"low":1112,"close":1148,"change":114,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1148},"2026-02-04",-0.45,23100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-03",6.99,7.045,6.645,6.73,-0.29,-4.13,128800,{"date":1191,"open":1192,"high":1193,"low":1126,"close":1192,"change":215,"percent_change":385,"volume":1060,"transactions":9,"vwap":1192},"2026-02-02",7.02,7.11,{"date":1195,"open":1126,"high":1196,"low":1197,"close":1198,"change":71,"percent_change":692,"volume":1199,"transactions":9,"vwap":1198},"2026-01-30",7.14,6.969,7.01,34100,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1187,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-29",7.32,6.93,6.96,-4,104000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":501,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-28",7.08,7.305,7.25,2.11,49600,{"date":1215,"open":1216,"high":1211,"low":1217,"close":1218,"change":471,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-27",7.21,7.09,7.1,-0.84,48200,{"date":1222,"open":1223,"high":1224,"low":1218,"close":1223,"change":317,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-01-26",7.16,7.335,0.85,78900,{"date":1228,"open":1229,"high":1230,"low":1218,"close":1218,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1218},"2026-01-23",7.26,7.33,-0.21,-2.87,33500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":385,"percent_change":124,"volume":1239,"transactions":9,"vwap":1237},"2026-01-22",7.2,7.31,7.17,72600,{"date":1241,"open":1204,"high":858,"low":1204,"close":1238,"change":927,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1238},"2026-01-21",3.02,30900,{"date":1245,"open":1236,"high":1246,"low":1247,"close":1204,"change":1066,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1204},"2026-01-20",7.23,6.95,-3.73,49900,{"date":1251,"open":1252,"high":1237,"low":1252,"close":1246,"change":606,"percent_change":619,"volume":1253,"transactions":9,"vwap":1246},"2026-01-16",7.15,66000,{"date":1255,"open":1218,"high":1256,"low":1257,"close":1256,"change":927,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-01-15",7.27,7.057,2.97,44200,{"date":1261,"open":1262,"high":971,"low":1204,"close":1262,"change":392,"percent_change":392,"volume":1263,"transactions":9,"vwap":1262},"2026-01-14",7.06,32300,{"date":1265,"open":1193,"high":1236,"low":1266,"close":1262,"change":471,"percent_change":1219,"volume":1267,"transactions":9,"vwap":1262},"2026-01-13",6.985,37900,{"date":1269,"open":1126,"high":1223,"low":1270,"close":1271,"change":642,"percent_change":129,"volume":1003,"transactions":9,"vwap":1271},"2026-01-12",6.965,7.12,{"date":1273,"open":1204,"high":1217,"low":1203,"close":1274,"change":196,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-09",7.05,1.29,26100,{"date":1278,"open":1203,"high":1192,"low":1279,"close":1204,"change":104,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1204},"2026-01-08",6.8,1.61,41200,{"date":1283,"open":1147,"high":1192,"low":1284,"close":1141,"change":1135,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1141},"2026-01-07",6.84,-1.01,38400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":892,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-06",6.87,7.028,6.86,6.92,0.29,25800,{"date":1296,"open":1147,"high":1274,"low":1141,"close":1147,"change":52,"percent_change":534,"volume":1297,"transactions":9,"vwap":1147},"2026-01-05",41600,{"date":1299,"open":1274,"high":1223,"low":1141,"close":1291,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1291},"2026-01-02",-0.185,-2.63,46500,{"date":1304,"open":1203,"high":1252,"low":1203,"close":1184,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1184},"2025-12-31",0.095,1.37,110600,{"date":1309,"open":1141,"high":1310,"low":1141,"close":1247,"change":428,"percent_change":817,"volume":1311,"transactions":9,"vwap":1247},"2025-12-30",7.055,65300,{"date":1313,"open":1148,"high":1289,"low":1134,"close":1119,"change":317,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1119},"2025-12-29",0.89,157900,{"date":1317,"open":1186,"high":1141,"low":1134,"close":1174,"change":215,"percent_change":501,"volume":1318,"transactions":9,"vwap":1174},"2025-12-26",59200,{"date":1320,"open":1321,"high":1322,"low":1158,"close":1323,"change":1135,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-24",6.81,6.94,6.75,-1.03,40700,{"date":1327,"open":1112,"high":1147,"low":1112,"close":1119,"change":1328,"percent_change":1329,"volume":1154,"transactions":9,"vwap":1119},"2025-12-23",0.16,2.4,{"date":1331,"open":1279,"high":1332,"low":1153,"close":1134,"change":606,"percent_change":1142,"volume":1333,"transactions":9,"vwap":1134},"2025-12-22",6.824,158400,{"date":1335,"open":1198,"high":1218,"low":1146,"close":1148,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1148},"2025-12-19",-0.35,-4.96,145100,{"date":1340,"open":1147,"high":1218,"low":1341,"close":1274,"change":37,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1274},"2025-12-18",6.871,2.77,64000,{"date":1345,"open":1204,"high":1346,"low":1119,"close":1291,"change":1231,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1291},"2025-12-17",7.054,-2.97,184100,{"date":1350,"open":1322,"high":1351,"low":1352,"close":1353,"change":385,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-16",7.125,6.88,7.07,2.02,142400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1203,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1203},"2025-12-15",7.39,7.48,6.91,-0.79,-10.23,282200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":636,"percent_change":278,"volume":1370,"transactions":9,"vwap":1369},"2025-12-12",7.79,7.95,7.7,7.72,162800,{"date":1372,"open":1368,"high":1373,"low":1374,"close":1375,"change":52,"percent_change":842,"volume":1376,"transactions":9,"vwap":1375},"2025-12-11",7.84,7.57,7.74,155800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1368,"change":462,"percent_change":1175,"volume":1382,"transactions":9,"vwap":1368},"2025-12-10",7.8,7.9,7.69,230300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1373,"change":71,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1373},"2025-12-09",7.77,7.92,7.768,0.64,102200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1366,"change":405,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1366},"2025-12-08",7.83,7.97,7.73,-1.14,84800,{"date":1398,"open":1380,"high":1393,"low":1366,"close":1399,"change":636,"percent_change":421,"volume":933,"transactions":9,"vwap":1399},"2025-12-05",7.88,{"date":1401,"open":1392,"high":1367,"low":1381,"close":1380,"change":104,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1380},"2025-12-04",1.41,68300,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1366,"change":1328,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1366},"2025-12-03",7.64,7.85,2.1,89600,{"date":1411,"open":1412,"high":1373,"low":1412,"close":1413,"change":636,"percent_change":278,"volume":1414,"transactions":9,"vwap":1413},"2025-12-02",7.6,7.63,85400,{"date":1416,"open":1413,"high":1417,"low":1418,"close":1419,"change":1135,"percent_change":1165,"volume":1420,"transactions":9,"vwap":1419},"2025-12-01",7.68,7.56,7.65,73000,{"date":1422,"open":1368,"high":1379,"low":1406,"close":1369,"change":52,"percent_change":842,"volume":1423,"transactions":9,"vwap":1369},"2025-11-28",43100,{"date":1425,"open":1417,"high":1426,"low":1427,"close":1417,"change":164,"percent_change":784,"volume":1428,"transactions":9,"vwap":1417},"2025-11-26",7.745,7.576,52100,{"date":1430,"open":1413,"high":1419,"low":1431,"close":1419,"change":551,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1419},"2025-11-25",7.55,1.06,45600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1374,"change":155,"percent_change":446,"volume":1286,"transactions":9,"vwap":1374},"2025-11-24",7.4,7.61,{"date":1439,"open":1440,"high":1441,"low":1237,"close":1358,"change":268,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1358},"2025-11-21",7.38,7.45,1.65,28400,{"date":1445,"open":1441,"high":1446,"low":1256,"close":1256,"change":207,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1256},"2025-11-20",7.595,-1.62,61000,{"date":1450,"open":1412,"high":1412,"low":1237,"close":1358,"change":661,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1358},"2025-11-19",-1.99,35200,{"date":1454,"open":1436,"high":1455,"low":1456,"close":1457,"change":268,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-18",7.574,7.29,7.54,1.62,58500,{"date":1461,"open":1379,"high":1380,"low":1202,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-11-17",7.42,-0.36,-4.63,227400,{"date":1467,"open":1407,"high":1468,"low":1469,"close":1470,"change":636,"percent_change":278,"volume":1471,"transactions":9,"vwap":1470},"2025-11-14",7.895,7.51,7.78,112200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1379,"change":586,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1379},"2025-11-13",8,8.08,7.735,-2.38,66100,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":606,"percent_change":792,"volume":1090,"transactions":9,"vwap":1483},"2025-11-12",7.98,8.144,7.99,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":37,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-11",7.94,8.06,7.845,8.03,2.42,181000,{"date":1493,"open":1494,"high":1393,"low":1495,"close":1373,"change":1159,"percent_change":1275,"volume":1496,"transactions":9,"vwap":1373},"2025-11-10",7.66,7.3,271000,{"date":1498,"open":1374,"high":1499,"low":1500,"close":1375,"change":308,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1375},"2025-11-07",7.76,7.52,2.25,86300,{"date":1504,"open":1437,"high":1505,"low":1506,"close":1374,"change":661,"percent_change":769,"volume":1507,"transactions":9,"vwap":1374},"2025-11-06",7.67,7.5,56000,{"date":1509,"open":1457,"high":1510,"low":1441,"close":1369,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1369},"2025-11-05",7.835,0.25,3.35,85200,{"date":1515,"open":1516,"high":1412,"low":1517,"close":1518,"change":438,"percent_change":515,"volume":1519,"transactions":9,"vwap":1518},"2025-11-04",7.49,7.35,7.47,68700,{"date":1521,"open":1375,"high":1522,"low":1440,"close":1359,"change":637,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1359},"2025-11-03",7.759,-4.83,104800,{"date":1526,"open":1417,"high":1527,"low":1437,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-10-31",7.86,0.22,2.88,47800,{"date":1532,"open":1407,"high":1533,"low":1412,"close":1406,"change":1107,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1406},"2025-10-30",7.854,-2.8,70400,{"date":1537,"open":1407,"high":1393,"low":1385,"close":1527,"change":606,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1527},"2025-10-29",-0.51,166200,{"date":1541,"open":1399,"high":1483,"low":1542,"close":1380,"change":215,"percent_change":428,"volume":1543,"transactions":9,"vwap":1380},"2025-10-28",7.705,160300,{"date":1545,"open":1368,"high":1380,"low":1412,"close":1546,"change":37,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-27",7.89,2.47,213800,{"date":1550,"open":1419,"high":1551,"low":1437,"close":1368,"change":1159,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1368},"2025-10-24",7.91,1.32,229600,{"date":1555,"open":1556,"high":1557,"low":1374,"close":1412,"change":606,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1412},"2025-10-23",7.59,7.756,-0.52,113700,{"date":1561,"open":1437,"high":1406,"low":1506,"close":1406,"change":642,"percent_change":884,"volume":1562,"transactions":9,"vwap":1406},"2025-10-22",71000,{"date":1564,"open":1412,"high":1419,"low":1565,"close":1374,"change":252,"percent_change":1136,"volume":1566,"transactions":9,"vwap":1374},"2025-10-21",7.53,98400,{"date":1568,"open":1441,"high":1419,"low":1569,"close":1419,"change":478,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1419},"2025-10-20",7.357,3.52,105000,{"date":1573,"open":1246,"high":1516,"low":1246,"close":1358,"change":1159,"percent_change":1306,"volume":1574,"transactions":9,"vwap":1358},"2025-10-17",114700,{"date":1576,"open":1202,"high":1518,"low":1229,"close":1456,"change":543,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1456},"2025-10-16",-0.68,167600,{"date":1580,"open":1581,"high":1516,"low":1582,"close":1581,"change":543,"percent_change":1577,"volume":1583,"transactions":9,"vwap":1581},"2025-10-15",7.34,7.18,224400,{"date":1585,"open":1586,"high":1587,"low":1256,"close":1358,"change":806,"percent_change":253,"volume":1588,"transactions":9,"vwap":1358},"2025-10-14",7.44,7.505,117100,{"date":1590,"open":1417,"high":1366,"low":1591,"close":1506,"change":586,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1506},"2025-10-13",7.41,-2.47,161800,{"date":1595,"open":1596,"high":1366,"low":1441,"close":1381,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1381},"2025-10-10",7.46,0.24,3.22,180100,{"date":1601,"open":1413,"high":1407,"low":1237,"close":1441,"change":233,"percent_change":109,"volume":1602,"transactions":9,"vwap":1441},"2025-10-09",533000,{"date":1604,"open":1605,"high":1606,"low":1518,"close":1431,"change":619,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1431},"2025-10-08",8.02,8.09,-6.79,510500,{"date":1610,"open":1611,"high":1612,"low":1500,"close":1613,"change":1614,"percent_change":460,"volume":1615,"transactions":9,"vwap":1613},"2025-10-07",7.82,8.12,8.1,0.43,530300,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1505,"change":566,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1505},"2025-10-06",8.8,7.22,-13.24,1263700,{"date":1623,"open":1624,"high":1625,"low":1618,"close":1626,"change":462,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-03",8.95,9.38,8.84,-1.56,344300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":71,"percent_change":243,"volume":1635,"transactions":9,"vwap":1634},"2025-10-02",9.02,9.065,8.63,8.98,249500,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-01",9.88,8.74,8.93,-1.09,-10.88,623300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1039,"percent_change":1607,"volume":1650,"transactions":9,"vwap":1649},"2025-09-30",10.73,10.88,9.8,10.02,313000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":138,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-29",11.35,11.39,10.72,10.75,-4.95,207000,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":462,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-09-26",11.45,11.31,-1.22,73700,{"date":1666,"open":1667,"high":175,"low":1668,"close":1661,"change":196,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1661},"2025-09-25",11.36,11.25,0.79,54400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1667,"change":1135,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1667},"2025-09-24",11.38,11.434,11.27,-0.61,72200,{"date":1679,"open":1680,"high":1661,"low":1681,"close":1682,"change":642,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-09-23",11.4,11.324,11.43,0.62,68800,{"date":1686,"open":1687,"high":175,"low":1688,"close":1667,"change":405,"percent_change":1361,"volume":1689,"transactions":9,"vwap":1667},"2025-09-22",11.44,11.29,214500,{"date":1691,"open":1692,"high":1661,"low":1693,"close":1661,"change":268,"percent_change":1432,"volume":1694,"transactions":9,"vwap":1661},"2025-09-19",11.33,11.15,130400,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1692,"change":1328,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1692},"2025-09-18",11.41,11.06,1.43,112000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":478,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-09-17",11,11.17,10.89,2.38,95900,{"date":1709,"open":1693,"high":1710,"low":1711,"close":1712,"change":439,"percent_change":574,"volume":1713,"transactions":9,"vwap":1712},"2025-09-16",11.178,10.785,10.91,258000,{"date":1715,"open":1716,"high":1661,"low":1717,"close":1718,"change":1231,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-09-15",10.92,10.875,11.08,-1.86,1406000,{"date":1722,"open":1723,"high":1662,"low":1724,"close":1688,"change":215,"percent_change":196,"volume":1725,"transactions":9,"vwap":1688},"2025-09-12",11.28,11.2,120100,{"date":1727,"open":1693,"high":1728,"low":1729,"close":1723,"change":428,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1723},"2025-09-11",11.32,11.105,1.17,327800,{"date":1733,"open":1668,"high":1688,"low":1693,"close":1693,"change":233,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1693},"2025-09-10",-0.89,106800,{"date":1737,"open":1688,"high":1662,"low":1738,"close":1668,"change":543,"percent_change":1739,"volume":1566,"transactions":9,"vwap":1668},"2025-09-09",11.245,-0.44,{"date":1741,"open":1728,"high":1742,"low":1688,"close":64,"change":215,"percent_change":196,"volume":1743,"transactions":9,"vwap":64},"2025-09-08",11.37,134400,{"date":1745,"open":1668,"high":1746,"low":1747,"close":1688,"change":52,"percent_change":893,"volume":1748,"transactions":9,"vwap":1688},"2025-09-05",11.359,11.24,67800,{"date":1750,"open":1668,"high":1751,"low":1752,"close":1668,"change":392,"percent_change":392,"volume":1753,"transactions":9,"vwap":1668},"2025-09-04",11.261,11.23,71800,{"date":1755,"open":1668,"high":1756,"low":1747,"close":1668,"change":392,"percent_change":392,"volume":1220,"transactions":9,"vwap":1668},"2025-09-03",11.295,{"date":1758,"open":1668,"high":1668,"low":1759,"close":1668,"change":392,"percent_change":392,"volume":1760,"transactions":9,"vwap":1668},"2025-09-02",11.22,75200,{"date":1762,"open":1668,"high":1763,"low":1752,"close":1668,"change":1764,"percent_change":52,"volume":1765,"transactions":9,"vwap":1668},"2025-08-29",11.26,0.005,28300,{"date":1767,"open":1668,"high":1768,"low":1769,"close":1738,"change":1770,"percent_change":606,"volume":1771,"transactions":9,"vwap":1738},"2025-08-28",11.255,11.171,-0.005,53500,{"date":1773,"open":1668,"high":1668,"low":1774,"close":1668,"change":392,"percent_change":392,"volume":1775,"transactions":9,"vwap":1668},"2025-08-27",11.16,56700,{"date":1777,"open":1724,"high":1668,"low":1778,"close":1668,"change":71,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1668},"2025-08-26",11.19,0.45,42500,{"date":1782,"open":1724,"high":1724,"low":1704,"close":1724,"change":392,"percent_change":392,"volume":1783,"transactions":9,"vwap":1724},"2025-08-25",57400,{"date":1785,"open":1778,"high":1724,"low":1774,"close":1724,"change":392,"percent_change":392,"volume":1786,"transactions":9,"vwap":1724},"2025-08-22",57200,{"date":1788,"open":1724,"high":1724,"low":1778,"close":1724,"change":392,"percent_change":392,"volume":1789,"transactions":9,"vwap":1724},"2025-08-21",75100,{"date":1791,"open":1774,"high":1724,"low":1774,"close":1724,"change":71,"percent_change":1779,"volume":1267,"transactions":9,"vwap":1724},"2025-08-20",{"date":1793,"open":1774,"high":1778,"low":1794,"close":1693,"change":114,"percent_change":1066,"volume":1795,"transactions":9,"vwap":1693},"2025-08-19",11.11,51600,{"date":1797,"open":1693,"high":1724,"low":1718,"close":1798,"change":196,"percent_change":833,"volume":1137,"transactions":9,"vwap":1798},"2025-08-18",11.18,{"date":1800,"open":1801,"high":1693,"low":1802,"close":1803,"change":215,"percent_change":196,"volume":1804,"transactions":9,"vwap":1803},"2025-08-15",11.07,11.04,11.09,43600,{"date":1806,"open":1801,"high":1807,"low":1808,"close":1718,"change":1809,"percent_change":992,"volume":1259,"transactions":9,"vwap":1718},"2025-08-14",11.14,11.007,-0.045,{"date":1811,"open":1703,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":982,"volume":1816,"transactions":9,"vwap":1814},"2025-08-13",11.144,10.94,11.125,0.135,40200,{"date":1818,"open":1705,"high":1819,"low":1705,"close":1820,"change":71,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-12",11.01,10.99,0.46,35800,{"date":1824,"open":1825,"high":1703,"low":1826,"close":1813,"change":438,"percent_change":405,"volume":1199,"transactions":9,"vwap":1813},"2025-08-11",10.98,10.907,{"date":1828,"open":1829,"high":1830,"low":1705,"close":1831,"change":392,"percent_change":392,"volume":1832,"transactions":9,"vwap":1831},"2025-08-08",10.96,10.973,10.95,36500,{"date":1834,"open":1703,"high":1703,"low":1813,"close":1831,"change":606,"percent_change":1463,"volume":1835,"transactions":9,"vwap":1831},"2025-08-07",30000,{"date":1837,"open":1703,"high":1838,"low":1831,"close":1820,"change":438,"percent_change":405,"volume":1839,"transactions":9,"vwap":1820},"2025-08-06",11.019,18900,{"date":1841,"open":1842,"high":1842,"low":1831,"close":1703,"change":317,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1703},"2025-08-05",11.1,0.55,41100,{"date":1846,"open":1847,"high":1703,"low":1848,"close":1813,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1813},"2025-08-04",10.9,10.86,-0.035,-0.32,34900,{"date":1853,"open":1825,"high":1703,"low":1813,"close":1854,"change":376,"percent_change":462,"volume":1855,"transactions":9,"vwap":1854},"2025-08-01",10.975,31800,{"date":1857,"open":1703,"high":1703,"low":1825,"close":1820,"change":215,"percent_change":196,"volume":1858,"transactions":9,"vwap":1820},"2025-07-31",17200,{"date":1860,"open":1820,"high":1703,"low":1825,"close":1825,"change":636,"percent_change":863,"volume":1861,"transactions":9,"vwap":1825},"2025-07-30",13700,{"date":1863,"open":1825,"high":1703,"low":1864,"close":1703,"change":1865,"percent_change":927,"volume":1866,"transactions":9,"vwap":1703},"2025-07-29",10.966,0.023,16200,{"date":1868,"open":1703,"high":1703,"low":1869,"close":1870,"change":1871,"percent_change":317,"volume":1872,"transactions":9,"vwap":1870},"2025-07-28",10.965,10.977,0.007,17300,{"date":1874,"open":1825,"high":1703,"low":1875,"close":1876,"change":892,"percent_change":155,"volume":1877,"transactions":9,"vwap":1876},"2025-07-25",10.937,10.97,8500,{"date":1879,"open":1820,"high":1703,"low":1831,"close":1831,"change":543,"percent_change":1179,"volume":1880,"transactions":9,"vwap":1831},"2025-07-24",12200,{"date":1882,"open":1820,"high":1883,"low":1884,"close":1703,"change":392,"percent_change":392,"volume":1885,"transactions":9,"vwap":1703},"2025-07-23",11.025,10.972,15900,{"date":1887,"open":1847,"high":1703,"low":1888,"close":1703,"change":196,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1703},"2025-07-22",10.87,0.82,20000,{"date":1892,"open":1703,"high":1703,"low":1656,"close":1712,"change":405,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1712},"2025-07-21",-0.82,57900,{"date":1896,"open":1703,"high":1703,"low":1831,"close":1703,"change":392,"percent_change":392,"volume":1897,"transactions":9,"vwap":1703},"2025-07-18",12900,{"date":1899,"open":1703,"high":1703,"low":1716,"close":1703,"change":392,"percent_change":392,"volume":1900,"transactions":9,"vwap":1703},"2025-07-17",19200,{"date":1902,"open":1813,"high":1703,"low":1712,"close":1703,"change":317,"percent_change":1843,"volume":1903,"transactions":9,"vwap":1703},"2025-07-16",16300,{"date":1905,"open":1703,"high":1703,"low":1712,"close":1813,"change":606,"percent_change":1463,"volume":1906,"transactions":9,"vwap":1813},"2025-07-15",27900,{"date":1908,"open":1829,"high":1703,"low":1705,"close":1825,"change":892,"percent_change":155,"volume":1452,"transactions":9,"vwap":1825},"2025-07-14",{"date":1910,"open":1712,"high":1825,"low":1847,"close":1829,"change":215,"percent_change":196,"volume":1911,"transactions":9,"vwap":1829},"2025-07-11",50900,{"date":1913,"open":1813,"high":1831,"low":1888,"close":1831,"change":215,"percent_change":196,"volume":923,"transactions":9,"vwap":1831},"2025-07-10",{"date":1915,"open":1916,"high":1831,"low":1917,"close":1813,"change":1159,"percent_change":884,"volume":1918,"transactions":9,"vwap":1813},"2025-07-09",10.896,10.84,28700,{"date":1920,"open":1921,"high":1831,"low":1922,"close":1917,"change":405,"percent_change":1893,"volume":1923,"transactions":9,"vwap":1917},"2025-07-08",10.93,10.831,14500,{"date":1925,"open":1831,"high":1831,"low":1926,"close":1921,"change":392,"percent_change":392,"volume":1325,"transactions":9,"vwap":1921},"2025-07-07",10.855,{"date":1928,"open":1831,"high":1831,"low":1929,"close":1921,"change":636,"percent_change":863,"volume":1930,"transactions":9,"vwap":1921},"2025-07-03",10.8,58400,{"date":1932,"open":1847,"high":1831,"low":1848,"close":1831,"change":1159,"percent_change":884,"volume":1933,"transactions":9,"vwap":1831},"2025-07-02",37400,{"date":1935,"open":1936,"high":1831,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-07-01",10.74,10.85,0.185,1.73,36400,{"date":1942,"open":1943,"high":1937,"low":1944,"close":1945,"change":1946,"percent_change":948,"volume":1947,"transactions":9,"vwap":1945},"2025-06-30",10.79,10.45,10.665,-0.105,34200,{"date":1949,"open":1950,"high":1711,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-06-27",10.42,10.77,0.27,2.57,19500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":438,"percent_change":233,"volume":1961,"transactions":9,"vwap":1960},"2025-06-26",10.41,10.565,10.369,10.5,6100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":215,"percent_change":1159,"volume":1954,"transactions":9,"vwap":1967},"2025-06-25",10.57,10.6,10.283,10.51,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1960,"change":155,"percent_change":197,"volume":1877,"transactions":9,"vwap":1960},"2025-06-24",10.505,10.52,10.36,{"date":1974,"open":1944,"high":58,"low":1975,"close":1976,"change":863,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-23",10.26,10.32,-1.71,13100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1960,"change":405,"percent_change":813,"volume":1984,"transactions":9,"vwap":1960},"2025-06-20",10.54,10.609,10.496,8600,{"date":1986,"open":1950,"high":1987,"low":1950,"close":1988,"change":761,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-06-18",10.62,10.59,2.72,14100,{"date":1992,"open":1993,"high":1994,"low":1975,"close":1995,"change":19,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-17",10.49,10.591,10.31,-1.9,13900,{"date":1999,"open":1967,"high":1848,"low":1975,"close":1967,"change":875,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1967},"2025-06-16",-4.89,27800,{"date":2003,"open":1703,"high":2004,"low":1712,"close":509,"change":317,"percent_change":1843,"volume":2005,"transactions":9,"vwap":509},"2025-06-13",11.069,45900,{"date":2007,"open":1819,"high":509,"low":1847,"close":1820,"change":806,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1820},"2025-06-12",-0.99,26900,{"date":2011,"open":1778,"high":1724,"low":2012,"close":1842,"change":438,"percent_change":405,"volume":2013,"transactions":9,"vwap":1842},"2025-06-11",11.02,17700,{"date":2015,"open":1724,"high":1724,"low":1876,"close":1794,"change":642,"percent_change":2016,"volume":1143,"transactions":9,"vwap":1794},"2025-06-10",0.63,{"date":2018,"open":1943,"high":1798,"low":1655,"close":1802,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1802},"2025-06-09",0.326,3.04,36800,{"date":2023,"open":2024,"high":1656,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-06-06",10.65,10.607,10.714,0.134,1.27,28900,{"date":2031,"open":2032,"high":2024,"low":2033,"close":2034,"change":636,"percent_change":586,"volume":2035,"transactions":9,"vwap":2034},"2025-06-05",10.639,10.548,10.58,21900,{"date":2037,"open":1965,"high":2024,"low":2038,"close":1965,"change":2039,"percent_change":1597,"volume":2040,"transactions":9,"vwap":1965},"2025-06-04",10.531,0.025,20300,{"date":2042,"open":1981,"high":2024,"low":1971,"close":2043,"change":1770,"percent_change":543,"volume":2044,"transactions":9,"vwap":2043},"2025-06-03",10.575,9700,{"date":2046,"open":2047,"high":2048,"low":1967,"close":2034,"change":543,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2034},"2025-06-02",10.64,10.649,-0.47,9800,{"date":2052,"open":1993,"high":2053,"low":1993,"close":2054,"change":317,"percent_change":186,"volume":627,"transactions":9,"vwap":2054},"2025-05-30",10.7,10.63,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1964,"change":52,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1964},"2025-05-29",10.56,10.68,10.4,0.38,12600,{"date":2063,"open":1988,"high":2064,"low":2065,"close":58,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":58},"2025-05-28",10.69,10.29,-0.16,-1.5,48800,{"date":2070,"open":2071,"high":2072,"low":1960,"close":2064,"change":71,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2064},"2025-05-27",10.55,10.695,0.47,7300,{"date":2076,"open":58,"high":2024,"low":2077,"close":2047,"change":636,"percent_change":586,"volume":2078,"transactions":9,"vwap":2047},"2025-05-23",10.47,8000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":392,"percent_change":392,"volume":1897,"transactions":9,"vwap":2082},"2025-05-22",10.61,10.66,10.595,{"date":2085,"open":2043,"high":2086,"low":1967,"close":2082,"change":392,"percent_change":392,"volume":2087,"transactions":9,"vwap":2082},"2025-05-21",10.67,19900,{"date":2089,"open":1971,"high":2082,"low":1967,"close":2082,"change":317,"percent_change":186,"volume":2090,"transactions":9,"vwap":2082},"2025-05-20",29300,{"date":2092,"open":2057,"high":1965,"low":2077,"close":1965,"change":52,"percent_change":2060,"volume":2093,"transactions":9,"vwap":1965},"2025-05-19",16500,{"date":2095,"open":1971,"high":2024,"low":2096,"close":2057,"change":164,"percent_change":761,"volume":2097,"transactions":9,"vwap":2057},"2025-05-16",10.429,29000,{"date":2099,"open":1981,"high":2100,"low":2059,"close":58,"change":392,"percent_change":392,"volume":2101,"transactions":9,"vwap":58},"2025-05-15",10.554,12700,{"date":2103,"open":2034,"high":2086,"low":1960,"close":58,"change":114,"percent_change":2104,"volume":2105,"transactions":9,"vwap":58},"2025-05-14",-0.28,19000,{"date":2107,"open":2072,"high":2108,"low":1960,"close":2057,"change":543,"percent_change":2049,"volume":2109,"transactions":9,"vwap":2057},"2025-05-13",10.705,10800,{"date":2111,"open":1847,"high":1716,"low":2112,"close":2081,"change":377,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2081},"2025-05-12",10.588,-2.21,24200,{"date":2116,"open":1847,"high":1831,"low":1655,"close":1937,"change":892,"percent_change":155,"volume":2117,"transactions":9,"vwap":1937},"2025-05-09",33900,{"date":2119,"open":1813,"high":2120,"low":2077,"close":2121,"change":1764,"percent_change":71,"volume":2122,"transactions":9,"vwap":2121},"2025-05-08",10.945,10.83,9500,{"date":2124,"open":2054,"high":2125,"low":2057,"close":2126,"change":2127,"percent_change":524,"volume":2128,"transactions":9,"vwap":2126},"2025-05-07",10.895,10.825,0.245,73800,{"date":2130,"open":2131,"high":2034,"low":2132,"close":2034,"change":186,"percent_change":461,"volume":1281,"transactions":9,"vwap":2034},"2025-05-06",10.05,10.03,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":86,"volume":2140,"transactions":9,"vwap":2138},"2025-05-05",10.1,10.163,10,10.01,-0.082,10500,{"date":2142,"open":2135,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":734,"volume":2147,"transactions":9,"vwap":2145},"2025-05-02",10.25,10.058,10.092,0.132,17800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":439,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-05-01",10.04,10.091,9.96,-1.68,16700,{"date":2156,"open":2157,"high":2158,"low":2132,"close":2159,"change":392,"percent_change":392,"volume":2160,"transactions":9,"vwap":2159},"2025-04-30",10.06,10.149,10.13,10200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2159,"change":749,"percent_change":421,"volume":2166,"transactions":9,"vwap":2159},"2025-04-29",10.11,10.165,9.95,14900,{"date":2168,"open":2138,"high":2169,"low":2138,"close":2170,"change":2171,"percent_change":501,"volume":2172,"transactions":9,"vwap":2170},"2025-04-28",10.28,10.155,0.015,16100,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":551,"percent_change":996,"volume":2178,"transactions":9,"vwap":2177},"2025-04-25",10.15,9.907,10.14,10300,{"date":2180,"open":2152,"high":2175,"low":1648,"close":2157,"change":104,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2157},"2025-04-24",1.11,16000,{"date":2184,"open":2138,"high":2185,"low":2165,"close":2165,"change":471,"percent_change":1142,"volume":2186,"transactions":9,"vwap":2165},"2025-04-23",10.186,11800,{"date":2188,"open":2177,"high":1975,"low":2137,"close":2138,"change":586,"percent_change":1719,"volume":2044,"transactions":9,"vwap":2138},"2025-04-22",{"date":179,"open":2190,"high":2191,"low":2152,"close":2192,"change":114,"percent_change":1187,"volume":2193,"transactions":9,"vwap":2192},10.23,10.263,10.2,8900]