[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GECCG":3,"homepage-market-summary":32,"stock-historical-GECCG":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"GECCG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Great Elm Capital Corp. 7.75% Notes Due 2030","Nasdaq",null,"Common Stock","Palm Beach Gardens, FL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},7.9538,1.959028,"Quarterly","2026-12-15",{"close":19,"open":20,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},24.63,24.638,24.68,-0.05,-0.2,540.0557,28,24.6296,25.4,24,3397.5237477777778,45,250,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,44,51,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":43},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":41,"sparkline":50,"date":43},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":31,"pct_change":55,"is_up":41,"sparkline":56,"date":43},"DJI","DOW JONES",51177,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":43},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"date":43},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"date":43},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":43},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":43},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":43},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":31,"page":49,"page_size":175,"total_pages":49,"summary":176,"data":181},1000,{"period_high":27,"period_low":28,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":19,"start_date":180,"end_date":5},4491,1122820.55698,-1.25,"2025-09-12",[182,183,190,199,208,216,224,233,241,249,256,265,273,280,289,299,307,316,325,335,341,349,355,363,370,380,388,397,405,410,418,426,432,438,442,447,452,459,465,470,477,483,487,493,497,500,505,510,513,516,520,524,529,531,533,535,541,543,545,549,555,559,563,570,572,575,577,579,581,584,588,591,594,598,600,605,609,615,620,625,629,633,637,642,644,646,648,650,652,655,657,659,664,666,668,670,672,674,679,681,683,686,691,694,696,701,706,710,715,719,727,733,736,741,746,748,752,757,763,770,773,780,785,792,796,804,809,812,816,820,824,827,829,834,836,839,841,844,849,854,857,859,861,863,867,870,875,882,885,887,889,894,901,907,909,914,916,919,922,924,926,928,930,935,939,941,944,947,950,952,956,960,962,965,969,971,974,977,979,982,985,989,993,996,998,1004,1008,1012,1017,1022,1025,1028,1031,1034,1040,1043,1045,1051,1055,1058,1063,1066,1068,1071,1075,1079,1082,1084,1086,1088,1091,1094,1096,1098,1100,1103,1107,1109,1113,1116,1121,1123,1126,1128,1130,1132,1135,1137,1141,1145,1147,1151,1153,1156,1159,1162,1166,1171,1175,1177,1179,1184,1187,1191,1196,1199,1201,1204,1207,1212],{"date":5,"open":20,"high":20,"low":19,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":184,"open":185,"high":21,"low":185,"close":21,"change":114,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",24.66,-0.04,919.0557,62,24.6842,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",24.7,24.69,0.21,0.86,500.0557,83,24.6572,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",24.3956,24.48,-0.23,-0.93,800.0557,307,24.4461,{"date":209,"open":192,"high":210,"low":192,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",24.71,-0.1099,-0.44,759.0557,36,24.7133,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",24.8199,0.1699,0.69,3030.0557,1985,24.7654,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":212,"volume":230,"transactions":231,"vwap":232},"2026-09-22",24.7499,24.75,24.65,-0.11,1063.0557,17,24.7152,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":186,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-21",24.8,24.76,-0.16,3345.0557,53,24.769,{"date":242,"open":243,"high":243,"low":235,"close":235,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-17",24.81,0.33,1.35,459.0557,59,24.7286,{"date":250,"open":202,"high":202,"low":251,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-16",24.47,0,696.99558,21,24.4836,{"date":257,"open":258,"high":259,"low":251,"close":251,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-15",24.5652,24.8746,-0.38,-1.53,1198.0557,29,24.6189,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":252,"percent_change":252,"volume":270,"transactions":271,"vwap":272},"2026-09-08",24.86,24.89,24.85,2153.0557,1647,25.0206,{"date":274,"open":269,"high":269,"low":269,"close":269,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-04",-0.3,-1.19,704.0557,150,24.905,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-03",25.12,25.15,0.025,0.1,870.0557,586,25.1023,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-02",24.9,25.13,25.125,0.365,1.47,1918.0557,77,25.0516,{"date":300,"open":301,"high":301,"low":227,"close":236,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-28",24.77,-0.155,-0.62,1825.0557,952,24.8139,{"date":308,"open":309,"high":68,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-27",24.98,24.915,0.085,0.34,2843.1204,41,24.9605,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-26",24.74,24.83,-0.1,-0.4,863.0557,51,24.7944,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-25",25.0099,25.01,24.93,-0.08,-0.32,2269.0557,221,24.9781,{"date":336,"open":328,"high":328,"low":337,"close":328,"change":252,"percent_change":252,"volume":338,"transactions":339,"vwap":340},"2026-08-24",24.9693,2084.0557,39,24.9927,{"date":342,"open":68,"high":343,"low":291,"close":328,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",25.0186,0.12,0.48,1955.0557,32,25.0008,{"date":350,"open":309,"high":309,"low":268,"close":268,"change":351,"percent_change":352,"volume":353,"transactions":263,"vwap":354},"2026-08-20",-0.09,-0.36,1444.0557,24.957,{"date":356,"open":357,"high":357,"low":309,"close":309,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-17",25.07,0.01,0.04,1172.0557,40,24.9825,{"date":364,"open":365,"high":309,"low":365,"close":366,"change":367,"percent_change":40,"volume":368,"transactions":297,"vwap":369},"2026-08-14",24.87,24.97,0.18,5846,24.9659,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",24.78,24.79,24.775,-0.185,-0.74,873,26,24.8184,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":285,"volume":385,"transactions":386,"vwap":387},"2026-08-12",24.95,24.975,0.0251,2836,8,24.9677,{"date":389,"open":390,"high":382,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-11",24.82,24.9499,0.0199,0.08,2900,70,24.8944,{"date":398,"open":399,"high":329,"low":235,"close":329,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-10",24.88,0.15,0.61,1223,52,24.8577,{"date":406,"open":301,"high":382,"low":227,"close":372,"change":407,"percent_change":330,"volume":408,"transactions":323,"vwap":409},"2026-08-07",-0.02,4289,24.8575,{"date":411,"open":412,"high":412,"low":235,"close":235,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-06",24.9099,-0.15,-0.6,1579.054,13,24.8348,{"date":419,"open":420,"high":382,"low":420,"close":382,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-05",24.94,0.11,0.44,1649,27,24.9471,{"date":427,"open":291,"high":291,"low":428,"close":428,"change":358,"percent_change":359,"volume":429,"transactions":430,"vwap":431},"2026-08-04",24.84,2122.2173,22,24.8863,{"date":433,"open":420,"high":420,"low":319,"close":319,"change":434,"percent_change":435,"volume":436,"transactions":263,"vwap":437},"2026-08-03",0.09,0.36,1326,24.852,{"date":439,"open":235,"high":269,"low":318,"close":318,"change":229,"percent_change":212,"volume":440,"transactions":378,"vwap":441},"2026-07-30",585,24.7976,{"date":443,"open":269,"high":382,"low":269,"close":269,"change":421,"percent_change":422,"volume":444,"transactions":445,"vwap":446},"2026-07-27",3783,199,24.8963,{"date":448,"open":227,"high":373,"low":318,"close":318,"change":252,"percent_change":252,"volume":449,"transactions":450,"vwap":451},"2026-07-23",4606,2017,24.7504,{"date":453,"open":454,"high":454,"low":318,"close":318,"change":434,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-22",24.7648,0.37,3667,2070,24.7279,{"date":460,"open":193,"high":193,"low":228,"close":228,"change":23,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-21",-0.8,3225,926,24.6956,{"date":466,"open":428,"high":68,"low":428,"close":269,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":269},"2026-07-17",0.24,0.98,1300,{"date":471,"open":269,"high":269,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-07-16",24.6,24.61,-0.19,-0.77,3100,{"date":478,"open":479,"high":390,"low":192,"close":235,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":235},"2026-07-15",24.765,-0.13,-0.52,5600,{"date":484,"open":329,"high":329,"low":329,"close":329,"change":485,"percent_change":367,"volume":486,"transactions":9,"vwap":329},"2026-07-14",0.045,4800,{"date":488,"open":382,"high":382,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-07-13",24.885,-0.055,-0.22,5300,{"date":494,"open":495,"high":382,"low":227,"close":420,"change":114,"percent_change":186,"volume":496,"transactions":9,"vwap":420},"2026-07-10",24.92,3300,{"date":498,"open":382,"high":382,"low":382,"close":382,"change":114,"percent_change":186,"volume":499,"transactions":9,"vwap":382},"2026-07-09",2300,{"date":501,"open":382,"high":502,"low":382,"close":503,"change":186,"percent_change":237,"volume":504,"transactions":9,"vwap":503},"2026-07-08",25.049999,24.96,3900,{"date":506,"open":383,"high":68,"low":383,"close":68,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":68},"2026-07-07",0.05,0.2,700,{"date":511,"open":68,"high":68,"low":382,"close":382,"change":186,"percent_change":237,"volume":512,"transactions":9,"vwap":382},"2026-07-06",500,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":515},"2026-07-02",24.99,{"date":517,"open":68,"high":502,"low":291,"close":515,"change":518,"percent_change":519,"volume":476,"transactions":9,"vwap":515},"2026-07-01",0.14,0.56,{"date":521,"open":68,"high":68,"low":269,"close":269,"change":237,"percent_change":522,"volume":523,"transactions":9,"vwap":269},"2026-06-30",-0.64,2400,{"date":525,"open":68,"high":526,"low":235,"close":328,"change":527,"percent_change":528,"volume":476,"transactions":9,"vwap":328},"2026-06-29",25.14,0.07,0.28,{"date":530,"open":420,"high":420,"low":420,"close":420,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":420},"2026-06-26",{"date":532,"open":420,"high":420,"low":420,"close":420,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":420},"2026-06-25",{"date":534,"open":420,"high":420,"low":420,"close":420,"change":311,"percent_change":312,"volume":394,"transactions":9,"vwap":420},"2026-06-24",{"date":536,"open":192,"high":68,"low":192,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-06-23",24.855,-0.105,-0.42,3600,{"date":542,"open":503,"high":503,"low":503,"close":503,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":503},"2026-06-22",{"date":544,"open":366,"high":526,"low":503,"close":503,"change":330,"percent_change":331,"volume":175,"transactions":9,"vwap":503},"2026-06-18",{"date":546,"open":382,"high":502,"low":382,"close":547,"change":344,"percent_change":345,"volume":548,"transactions":9,"vwap":547},"2026-06-17",25.040001,1600,{"date":550,"open":551,"high":552,"low":553,"close":495,"change":393,"percent_change":144,"volume":554,"transactions":9,"vwap":495},"2026-06-16",25.014999,25.030001,24.882,3800,{"date":556,"open":552,"high":283,"low":390,"close":428,"change":352,"percent_change":557,"volume":558,"transactions":9,"vwap":428},"2026-06-15",-1.43,1200,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":252,"volume":509,"transactions":9,"vwap":561},"2026-06-12",25.2,0.001,{"date":564,"open":283,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":565},"2026-06-11",25.199,25.1,0.099,0.39,1900,{"date":571,"open":566,"high":566,"low":566,"close":566,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":566},"2026-06-10",{"date":573,"open":574,"high":561,"low":566,"close":566,"change":252,"percent_change":252,"volume":512,"transactions":9,"vwap":566},"2026-06-09",25.186,{"date":576,"open":566,"high":566,"low":566,"close":566,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":566},"2026-06-08",{"date":578,"open":566,"high":566,"low":566,"close":566,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":566},"2026-06-05",{"date":580,"open":566,"high":566,"low":566,"close":566,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":566},"2026-06-04",{"date":582,"open":566,"high":566,"low":566,"close":566,"change":22,"percent_change":23,"volume":583,"transactions":9,"vwap":566},"2026-06-03",200,{"date":585,"open":586,"high":283,"low":502,"close":283,"change":507,"percent_change":508,"volume":587,"transactions":9,"vwap":283},"2026-06-02",25.059999,1500,{"date":589,"open":566,"high":566,"low":566,"close":566,"change":507,"percent_change":508,"volume":590,"transactions":9,"vwap":566},"2026-06-01",1100,{"date":592,"open":502,"high":502,"low":502,"close":502,"change":114,"percent_change":186,"volume":593,"transactions":9,"vwap":502},"2026-05-29",300,{"date":595,"open":596,"high":596,"low":502,"close":586,"change":507,"percent_change":508,"volume":597,"transactions":9,"vwap":586},"2026-05-28",25.114,1700,{"date":599,"open":328,"high":328,"low":328,"close":328,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":328},"2026-05-27",{"date":601,"open":328,"high":602,"low":328,"close":328,"change":474,"percent_change":603,"volume":604,"transactions":9,"vwap":328},"2026-05-26",25.02,-0.75,900,{"date":606,"open":561,"high":561,"low":561,"close":561,"change":607,"percent_change":608,"volume":512,"transactions":9,"vwap":561},"2026-05-22",0.19,0.76,{"date":610,"open":611,"high":612,"low":328,"close":328,"change":613,"percent_change":614,"volume":469,"transactions":9,"vwap":328},"2026-05-21",25.18,25.19,-0.14,-0.56,{"date":616,"open":561,"high":561,"low":283,"close":283,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":283},"2026-05-20",-0.029,-0.12,4000,{"date":621,"open":283,"high":622,"low":283,"close":622,"change":623,"percent_change":624,"volume":394,"transactions":9,"vwap":622},"2026-05-19",25.179,0.079,0.31,{"date":626,"open":627,"high":566,"low":627,"close":566,"change":252,"percent_change":252,"volume":628,"transactions":9,"vwap":566},"2026-05-18",25.094999,600,{"date":630,"open":282,"high":283,"low":631,"close":566,"change":632,"percent_change":618,"volume":496,"transactions":9,"vwap":566},"2026-05-15",25.09,-0.03,{"date":634,"open":602,"high":292,"low":602,"close":292,"change":635,"percent_change":636,"volume":590,"transactions":9,"vwap":292},"2026-05-14",0.055,0.22,{"date":638,"open":602,"high":639,"low":602,"close":639,"change":640,"percent_change":641,"volume":604,"transactions":9,"vwap":639},"2026-05-13",25.075001,-0.045,-0.18,{"date":643,"open":282,"high":282,"low":282,"close":282,"change":632,"percent_change":618,"volume":509,"transactions":9,"vwap":282},"2026-05-12",{"date":645,"open":283,"high":283,"low":283,"close":283,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":283},"2026-05-11",{"date":647,"open":283,"high":283,"low":283,"close":283,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":283},"2026-05-08",{"date":649,"open":283,"high":283,"low":283,"close":283,"change":252,"percent_change":252,"volume":512,"transactions":9,"vwap":283},"2026-05-07",{"date":651,"open":328,"high":283,"low":68,"close":283,"change":393,"percent_change":144,"volume":597,"transactions":9,"vwap":283},"2026-05-06",{"date":653,"open":654,"high":654,"low":357,"close":357,"change":330,"percent_change":331,"volume":509,"transactions":9,"vwap":357},"2026-05-05",25.084999,{"date":656,"open":283,"high":283,"low":283,"close":283,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":283},"2026-05-04",{"date":658,"open":526,"high":283,"low":526,"close":283,"change":507,"percent_change":508,"volume":604,"transactions":9,"vwap":283},"2026-05-01",{"date":660,"open":631,"high":661,"low":662,"close":566,"change":186,"percent_change":237,"volume":663,"transactions":9,"vwap":566},"2026-04-30",25.115,25.08,3500,{"date":665,"open":526,"high":526,"low":526,"close":526,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":526},"2026-04-29",{"date":667,"open":662,"high":526,"low":662,"close":526,"change":252,"percent_change":252,"volume":476,"transactions":9,"vwap":526},"2026-04-28",{"date":669,"open":661,"high":526,"low":662,"close":526,"change":434,"percent_change":435,"volume":558,"transactions":9,"vwap":526},"2026-04-27",{"date":671,"open":502,"high":502,"low":502,"close":502,"change":320,"percent_change":321,"volume":512,"transactions":9,"vwap":502},"2026-04-24",{"date":673,"open":566,"high":283,"low":566,"close":283,"change":393,"percent_change":144,"volume":590,"transactions":9,"vwap":283},"2026-04-23",{"date":675,"open":676,"high":357,"low":269,"close":357,"change":636,"percent_change":677,"volume":678,"transactions":9,"vwap":357},"2026-04-22",24.925,0.89,2000,{"date":680,"open":269,"high":269,"low":269,"close":269,"change":22,"percent_change":23,"volume":548,"transactions":9,"vwap":269},"2026-04-21",{"date":682,"open":291,"high":291,"low":291,"close":291,"change":285,"percent_change":129,"volume":583,"transactions":9,"vwap":291},"2026-04-20",{"date":684,"open":235,"high":235,"low":235,"close":235,"change":685,"percent_change":144,"volume":628,"transactions":9,"vwap":235},"2026-04-17",0.078,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":583,"transactions":9,"vwap":688},"2026-04-16",24.722,0.172,0.7,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":693},"2026-04-15",24.55,{"date":695,"open":693,"high":693,"low":693,"close":693,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":693},"2026-04-14",{"date":697,"open":698,"high":698,"low":693,"close":693,"change":699,"percent_change":632,"volume":700,"transactions":9,"vwap":693},"2026-04-13",24.56,-0.008,3000,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":528,"volume":590,"transactions":9,"vwap":704},"2026-04-10",24.5,24.558,0.068,{"date":707,"open":708,"high":703,"low":708,"close":708,"change":518,"percent_change":709,"volume":499,"transactions":9,"vwap":708},"2026-04-09",24.49,0.57,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":507,"percent_change":194,"volume":714,"transactions":9,"vwap":713},"2026-04-08",24.32,24.35,1400,{"date":716,"open":202,"high":202,"low":717,"close":717,"change":613,"percent_change":718,"volume":558,"transactions":9,"vwap":717},"2026-04-07",24.3,-0.57,{"date":720,"open":721,"high":251,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-04-06",24.46,24.34,24.44,0.125,0.51,3400,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":302,"percent_change":732,"volume":482,"transactions":9,"vwap":730},"2026-04-02",24.16,24.315,24.15,-0.63,{"date":734,"open":202,"high":202,"low":735,"close":251,"change":252,"percent_change":252,"volume":469,"transactions":9,"vwap":251},"2026-04-01",24.41,{"date":737,"open":738,"high":251,"low":739,"close":251,"change":507,"percent_change":508,"volume":740,"transactions":9,"vwap":251},"2026-03-31",24.2,24.11,2100,{"date":742,"open":743,"high":743,"low":713,"close":744,"change":330,"percent_change":745,"volume":548,"transactions":9,"vwap":744},"2026-03-30",24.478,24.42,-0.33,{"date":747,"open":703,"high":703,"low":703,"close":703,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":703},"2026-03-27",{"date":749,"open":703,"high":703,"low":703,"close":703,"change":750,"percent_change":751,"volume":512,"transactions":9,"vwap":703},"2026-03-26",-0.07,-0.28,{"date":753,"open":28,"high":754,"low":28,"close":754,"change":709,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-03-25",24.57,2.37,2500,{"date":758,"open":759,"high":760,"low":28,"close":28,"change":613,"percent_change":761,"volume":762,"transactions":9,"vwap":28},"2026-03-24",24.02,24.488,-0.58,4700,{"date":764,"open":765,"high":766,"low":28,"close":767,"change":518,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-03-23",24.17,24.18,24.14,0.58,5800,{"date":771,"open":739,"high":739,"low":28,"close":28,"change":186,"percent_change":772,"volume":726,"transactions":9,"vwap":28},"2026-03-20",-0.17,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-03-19",24.1,24.040001,-0.26,-1.07,3200,{"date":781,"open":717,"high":782,"low":783,"close":717,"change":285,"percent_change":784,"volume":548,"transactions":9,"vwap":717},"2026-03-18",24.325,24.29,0.41,{"date":786,"open":787,"high":788,"low":738,"close":738,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":738},"2026-03-17",24.26,24.37,-0.115,-0.47,2800,{"date":793,"open":730,"high":730,"low":730,"close":730,"change":794,"percent_change":795,"volume":714,"transactions":9,"vwap":730},"2026-03-16",0.265,1.1,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-03-13",24.22,24.24,24.049999,-0.555,-2.26,18100,{"date":805,"open":806,"high":228,"low":698,"close":807,"change":311,"percent_change":154,"volume":808,"transactions":9,"vwap":807},"2026-03-12",24.64,24.605,2200,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":811},"2026-03-11",24.52,{"date":813,"open":811,"high":811,"low":811,"close":811,"change":814,"percent_change":407,"volume":815,"transactions":9,"vwap":811},"2026-03-10",-0.005,400,{"date":817,"open":693,"high":693,"low":818,"close":818,"change":819,"percent_change":320,"volume":548,"transactions":9,"vwap":818},"2026-03-09",24.525,-0.025,{"date":821,"open":806,"high":806,"low":822,"close":693,"change":351,"percent_change":823,"volume":523,"transactions":9,"vwap":693},"2026-03-06",24.39,-0.37,{"date":825,"open":693,"high":806,"low":693,"close":806,"change":400,"percent_change":401,"volume":826,"transactions":9,"vwap":806},"2026-03-05",2700,{"date":828,"open":744,"high":708,"low":744,"close":708,"change":344,"percent_change":55,"volume":499,"transactions":9,"vwap":708},"2026-03-04",{"date":830,"open":831,"high":831,"low":788,"close":788,"change":823,"percent_change":832,"volume":833,"transactions":9,"vwap":788},"2026-03-03",24.72,-1.5,20800,{"date":835,"open":21,"high":318,"low":21,"close":318,"change":344,"percent_change":55,"volume":486,"transactions":9,"vwap":318},"2026-03-02",{"date":837,"open":192,"high":227,"low":838,"close":838,"change":252,"percent_change":252,"volume":523,"transactions":9,"vwap":838},"2026-02-27",24.62,{"date":840,"open":21,"high":227,"low":838,"close":838,"change":358,"percent_change":359,"volume":808,"transactions":9,"vwap":838},"2026-02-26",{"date":842,"open":473,"high":473,"low":473,"close":473,"change":843,"percent_change":393,"volume":815,"transactions":9,"vwap":473},"2026-02-25",0.02,{"date":845,"open":846,"high":472,"low":846,"close":847,"change":114,"percent_change":186,"volume":848,"transactions":9,"vwap":847},"2026-02-24",24.54,24.59,3700,{"date":850,"open":19,"high":19,"low":811,"close":472,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":472},"2026-02-23",-0.06,-0.24,4900,{"date":855,"open":472,"high":185,"low":698,"close":185,"change":358,"percent_change":359,"volume":856,"transactions":9,"vwap":185},"2026-02-20",6100,{"date":858,"open":192,"high":192,"low":228,"close":228,"change":22,"percent_change":23,"volume":628,"transactions":9,"vwap":228},"2026-02-19",{"date":860,"open":428,"high":428,"low":192,"close":192,"change":407,"percent_change":330,"volume":826,"transactions":9,"vwap":192},"2026-02-18",{"date":862,"open":318,"high":267,"low":473,"close":831,"change":518,"percent_change":709,"volume":482,"transactions":9,"vwap":831},"2026-02-17",{"date":864,"open":21,"high":21,"low":865,"close":865,"change":229,"percent_change":866,"volume":663,"transactions":9,"vwap":865},"2026-02-13",24.58,-0.45,{"date":868,"open":19,"high":193,"low":472,"close":193,"change":869,"percent_change":467,"volume":394,"transactions":9,"vwap":193},"2026-02-12",0.058,{"date":871,"open":390,"high":390,"low":19,"close":872,"change":873,"percent_change":413,"volume":874,"transactions":9,"vwap":872},"2026-02-11",24.632,-0.038,8300,{"date":876,"open":420,"high":420,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-02-10",24.53,24.67,-0.21,-0.84,28700,{"date":883,"open":235,"high":495,"low":236,"close":399,"change":393,"percent_change":144,"volume":884,"transactions":9,"vwap":399},"2026-02-09",5000,{"date":886,"open":185,"high":235,"low":185,"close":235,"change":358,"percent_change":359,"volume":678,"transactions":9,"vwap":235},"2026-02-06",{"date":888,"open":193,"high":373,"low":193,"close":373,"change":407,"percent_change":330,"volume":628,"transactions":9,"vwap":373},"2026-02-05",{"date":890,"open":891,"high":319,"low":822,"close":243,"change":892,"percent_change":55,"volume":893,"transactions":9,"vwap":243},"2026-02-04",24.585,0.122,29600,{"date":895,"open":846,"high":193,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-02-03",24.51,24.688,0.238,0.97,5100,{"date":902,"open":365,"high":420,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-02-02",24.45,-0.27,-1.09,35200,{"date":908,"open":192,"high":235,"low":192,"close":831,"change":393,"percent_change":144,"volume":619,"transactions":9,"vwap":831},"2026-01-30",{"date":910,"open":911,"high":911,"low":472,"close":806,"change":203,"percent_change":912,"volume":913,"transactions":9,"vwap":806},"2026-01-29",24.978,-0.92,29300,{"date":915,"open":309,"high":309,"low":365,"close":365,"change":252,"percent_change":252,"volume":469,"transactions":9,"vwap":365},"2026-01-28",{"date":917,"open":602,"high":602,"low":235,"close":365,"change":330,"percent_change":331,"volume":918,"transactions":9,"vwap":365},"2026-01-27",14400,{"date":920,"open":495,"high":602,"low":495,"close":382,"change":921,"percent_change":344,"volume":496,"transactions":9,"vwap":382},"2026-01-26",0.03,{"date":923,"open":68,"high":602,"low":235,"close":495,"change":186,"percent_change":237,"volume":856,"transactions":9,"vwap":495},"2026-01-23",{"date":925,"open":309,"high":309,"low":503,"close":503,"change":632,"percent_change":618,"volume":558,"transactions":9,"vwap":503},"2026-01-22",{"date":927,"open":291,"high":515,"low":291,"close":515,"change":434,"percent_change":435,"volume":597,"transactions":9,"vwap":515},"2026-01-21",{"date":929,"open":243,"high":291,"low":235,"close":291,"change":285,"percent_change":129,"volume":554,"transactions":9,"vwap":291},"2026-01-20",{"date":931,"open":547,"high":547,"low":236,"close":235,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":235},"2026-01-16",-0.197,-0.79,12900,{"date":936,"open":68,"high":68,"low":382,"close":937,"change":938,"percent_change":351,"volume":900,"transactions":9,"vwap":937},"2026-01-15",24.997,-0.023,{"date":940,"open":547,"high":547,"low":602,"close":602,"change":843,"percent_change":393,"volume":496,"transactions":9,"vwap":602},"2026-01-14",{"date":942,"open":586,"high":586,"low":68,"close":68,"change":186,"percent_change":237,"volume":943,"transactions":9,"vwap":68},"2026-01-13",11500,{"date":945,"open":662,"high":662,"low":547,"close":547,"change":632,"percent_change":618,"volume":946,"transactions":9,"vwap":547},"2026-01-12",5700,{"date":948,"open":357,"high":357,"low":357,"close":357,"change":109,"percent_change":467,"volume":949,"transactions":9,"vwap":357},"2026-01-09",800,{"date":951,"open":502,"high":502,"low":328,"close":328,"change":186,"percent_change":237,"volume":512,"transactions":9,"vwap":328},"2026-01-08",{"date":953,"open":954,"high":357,"low":552,"close":502,"change":955,"percent_change":843,"volume":523,"transactions":9,"vwap":502},"2026-01-07",25.032,0.005,{"date":957,"open":68,"high":357,"low":68,"close":958,"change":819,"percent_change":320,"volume":959,"transactions":9,"vwap":958},"2026-01-06",25.045,2600,{"date":961,"open":357,"high":357,"low":357,"close":357,"change":285,"percent_change":129,"volume":512,"transactions":9,"vwap":357},"2026-01-05",{"date":963,"open":366,"high":366,"low":366,"close":366,"change":964,"percent_change":203,"volume":949,"transactions":9,"vwap":366},"2026-01-02",-0.057,{"date":966,"open":547,"high":547,"low":967,"close":967,"change":968,"percent_change":607,"volume":469,"transactions":9,"vwap":967},"2025-12-31",25.027,0.047,{"date":970,"open":552,"high":552,"low":309,"close":309,"change":632,"percent_change":618,"volume":740,"transactions":9,"vwap":309},"2025-12-30",{"date":972,"open":973,"high":973,"low":309,"close":328,"change":186,"percent_change":237,"volume":756,"transactions":9,"vwap":328},"2025-12-29",25.046,{"date":975,"open":502,"high":502,"low":502,"close":502,"change":407,"percent_change":330,"volume":976,"transactions":9,"vwap":502},"2025-12-26",100,{"date":978,"open":357,"high":357,"low":357,"close":357,"change":434,"percent_change":435,"volume":593,"transactions":9,"vwap":357},"2025-12-24",{"date":980,"open":602,"high":602,"low":382,"close":309,"change":186,"percent_change":237,"volume":981,"transactions":9,"vwap":309},"2025-12-23",6900,{"date":983,"open":547,"high":547,"low":309,"close":602,"change":984,"percent_change":518,"volume":512,"transactions":9,"vwap":602},"2025-12-22",0.035,{"date":986,"open":502,"high":502,"low":987,"close":987,"change":988,"percent_change":260,"volume":548,"transactions":9,"vwap":987},"2025-12-19",24.985,-0.095,{"date":990,"open":991,"high":631,"low":991,"close":662,"change":421,"percent_change":422,"volume":992,"transactions":9,"vwap":662},"2025-12-18",24.935,17400,{"date":994,"open":291,"high":366,"low":390,"close":366,"change":359,"percent_change":995,"volume":900,"transactions":9,"vwap":366},"2025-12-17",0.16,{"date":997,"open":365,"high":329,"low":269,"close":329,"change":955,"percent_change":843,"volume":740,"transactions":9,"vwap":329},"2025-12-16",{"date":999,"open":329,"high":1000,"low":235,"close":676,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":676},"2025-12-15",25.018,-0.375,-1.48,13200,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":22,"percent_change":23,"volume":504,"transactions":9,"vwap":1007},"2025-12-12",25.25,25.3,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":22,"percent_change":23,"volume":740,"transactions":9,"vwap":1011},"2025-12-11",25.37,25.35,{"date":1013,"open":1014,"high":27,"low":283,"close":27,"change":1015,"percent_change":109,"volume":1016,"transactions":9,"vwap":27},"2025-12-10",25.36,0.016,9800,{"date":1018,"open":1019,"high":27,"low":1019,"close":1020,"change":1021,"percent_change":434,"volume":619,"transactions":9,"vwap":1020},"2025-12-09",25.34,25.384,0.024,{"date":1023,"open":1024,"high":1010,"low":1024,"close":1014,"change":344,"percent_change":345,"volume":486,"transactions":9,"vwap":1014},"2025-12-08",25.24,{"date":1026,"open":1027,"high":1024,"low":1027,"close":1024,"change":527,"percent_change":528,"volume":700,"transactions":9,"vwap":1024},"2025-12-05",25.22,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":114,"percent_change":186,"volume":593,"transactions":9,"vwap":1030},"2025-12-04",25.17,{"date":1032,"open":611,"high":611,"low":611,"close":611,"change":1033,"percent_change":22,"volume":583,"transactions":9,"vwap":611},"2025-12-03",-0.013,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":709,"volume":1039,"transactions":9,"vwap":1037},"2025-12-02",25.056999,25.193,0.143,4400,{"date":1041,"open":268,"high":502,"low":268,"close":502,"change":400,"percent_change":1042,"volume":499,"transactions":9,"vwap":502},"2025-12-01",0.6,{"date":1044,"open":268,"high":382,"low":268,"close":291,"change":358,"percent_change":359,"volume":548,"transactions":9,"vwap":291},"2025-11-28",{"date":1046,"open":1047,"high":329,"low":428,"close":268,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":268},"2025-11-26",24.897,0.13,0.53,4100,{"date":1052,"open":68,"high":68,"low":185,"close":236,"change":852,"percent_change":1053,"volume":1054,"transactions":9,"vwap":236},"2025-11-25",-0.96,37300,{"date":1056,"open":586,"high":586,"low":382,"close":68,"change":22,"percent_change":23,"volume":1057,"transactions":9,"vwap":68},"2025-11-24",9600,{"date":1059,"open":1060,"high":1060,"low":502,"close":502,"change":777,"percent_change":1061,"volume":1062,"transactions":9,"vwap":502},"2025-11-21",25.38,-1.03,12700,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":22,"percent_change":23,"volume":512,"transactions":9,"vwap":1065},"2025-11-20",25.31,{"date":1067,"open":1014,"high":1014,"low":1014,"close":1014,"change":393,"percent_change":144,"volume":593,"transactions":9,"vwap":1014},"2025-11-19",{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":114,"percent_change":186,"volume":976,"transactions":9,"vwap":1070},"2025-11-18",25.28,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":640,"percent_change":641,"volume":593,"transactions":9,"vwap":1074},"2025-11-17",25.39,25.29,{"date":1076,"open":1073,"high":1073,"low":1077,"close":1077,"change":1078,"percent_change":879,"volume":815,"transactions":9,"vwap":1077},"2025-11-14",25.335,-0.053,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":685,"percent_change":624,"volume":583,"transactions":9,"vwap":1081},"2025-11-13",25.388,{"date":1083,"open":1065,"high":1065,"low":1065,"close":1065,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":1065},"2025-11-12",{"date":1085,"open":1024,"high":1073,"low":1024,"close":1065,"change":527,"percent_change":528,"volume":523,"transactions":9,"vwap":1065},"2025-11-11",{"date":1087,"open":561,"high":1024,"low":561,"close":1024,"change":527,"percent_change":528,"volume":512,"transactions":9,"vwap":1024},"2025-11-10",{"date":1089,"open":1090,"high":1090,"low":1030,"close":1030,"change":750,"percent_change":751,"volume":583,"transactions":9,"vwap":1030},"2025-11-07",25.198,{"date":1092,"open":1024,"high":1024,"low":1093,"close":1024,"change":252,"percent_change":252,"volume":593,"transactions":9,"vwap":1024},"2025-11-06",25.16,{"date":1095,"open":566,"high":1024,"low":566,"close":1024,"change":434,"percent_change":435,"volume":587,"transactions":9,"vwap":1024},"2025-11-05",{"date":1097,"open":612,"high":1024,"low":283,"close":283,"change":351,"percent_change":352,"volume":604,"transactions":9,"vwap":283},"2025-11-04",{"date":1099,"open":1024,"high":1024,"low":566,"close":1024,"change":843,"percent_change":393,"volume":540,"transactions":9,"vwap":1024},"2025-11-03",{"date":1101,"open":1027,"high":1027,"low":1027,"close":1027,"change":1102,"percent_change":750,"volume":593,"transactions":9,"vwap":1027},"2025-10-31",-0.018,{"date":1104,"open":282,"high":1105,"low":282,"close":1105,"change":1106,"percent_change":400,"volume":469,"transactions":9,"vwap":1105},"2025-10-30",25.238,0.038,{"date":1108,"open":1027,"high":1105,"low":561,"close":561,"change":400,"percent_change":1042,"volume":590,"transactions":9,"vwap":561},"2025-10-29",{"date":1110,"open":1111,"high":1111,"low":502,"close":502,"change":23,"percent_change":933,"volume":1112,"transactions":9,"vwap":502},"2025-10-28",25.32,6800,{"date":1114,"open":1115,"high":1011,"low":1115,"close":1006,"change":518,"percent_change":519,"volume":848,"transactions":9,"vwap":1006},"2025-10-27",25.245,{"date":1117,"open":662,"high":1118,"low":328,"close":1119,"change":995,"percent_change":1120,"volume":1016,"transactions":9,"vwap":1119},"2025-10-24",25.33,25.11,0.64,{"date":1122,"open":420,"high":68,"low":420,"close":382,"change":22,"percent_change":23,"volume":469,"transactions":9,"vwap":382},"2025-10-23",{"date":1124,"open":420,"high":68,"low":420,"close":68,"change":252,"percent_change":252,"volume":1125,"transactions":9,"vwap":68},"2025-10-22",14500,{"date":1127,"open":515,"high":68,"low":309,"close":68,"change":921,"percent_change":344,"volume":714,"transactions":9,"vwap":68},"2025-10-21",{"date":1129,"open":366,"high":366,"low":366,"close":366,"change":252,"percent_change":252,"volume":593,"transactions":9,"vwap":366},"2025-10-20",{"date":1131,"open":309,"high":309,"low":366,"close":366,"change":814,"percent_change":407,"volume":394,"transactions":9,"vwap":366},"2025-10-17",{"date":1133,"open":382,"high":1134,"low":382,"close":383,"change":955,"percent_change":843,"volume":628,"transactions":9,"vwap":383},"2025-10-16",24.983,{"date":1136,"open":68,"high":68,"low":366,"close":366,"change":507,"percent_change":508,"volume":808,"transactions":9,"vwap":366},"2025-10-15",{"date":1138,"open":1111,"high":1139,"low":1140,"close":495,"change":851,"percent_change":852,"volume":779,"transactions":9,"vwap":495},"2025-10-14",25.328,24.812,{"date":1142,"open":1143,"high":1143,"low":1144,"close":309,"change":843,"percent_change":393,"volume":856,"transactions":9,"vwap":309},"2025-10-13",25.175,24.791,{"date":1146,"open":328,"high":552,"low":268,"close":503,"change":22,"percent_change":23,"volume":663,"transactions":9,"vwap":503},"2025-10-10",{"date":1148,"open":1149,"high":1149,"low":1150,"close":328,"change":109,"percent_change":467,"volume":714,"transactions":9,"vwap":328},"2025-10-09",25.059,25.0049992,{"date":1152,"open":309,"high":309,"low":372,"close":382,"change":851,"percent_change":852,"volume":1112,"transactions":9,"vwap":382},"2025-10-08",{"date":1154,"open":602,"high":502,"low":68,"close":328,"change":814,"percent_change":407,"volume":1155,"transactions":9,"vwap":328},"2025-10-07",5500,{"date":1157,"open":631,"high":566,"low":309,"close":551,"change":490,"percent_change":491,"volume":1158,"transactions":9,"vwap":551},"2025-10-06",23700,{"date":1160,"open":566,"high":283,"low":357,"close":357,"change":252,"percent_change":252,"volume":1161,"transactions":9,"vwap":357},"2025-10-03",7000,{"date":1163,"open":1164,"high":526,"low":547,"close":357,"change":1165,"percent_change":904,"volume":943,"transactions":9,"vwap":357},"2025-10-02",25.041,-0.068,{"date":1167,"open":1168,"high":526,"low":547,"close":1169,"change":1106,"percent_change":400,"volume":1170,"transactions":9,"vwap":1169},"2025-10-01",25.096001,25.138,9900,{"date":1172,"open":282,"high":1173,"low":1174,"close":566,"change":407,"percent_change":330,"volume":853,"transactions":9,"vwap":566},"2025-09-30",25.189,25.042,{"date":1176,"open":1030,"high":561,"low":282,"close":282,"change":507,"percent_change":508,"volume":604,"transactions":9,"vwap":282},"2025-09-29",{"date":1178,"open":662,"high":662,"low":357,"close":357,"change":1033,"percent_change":22,"volume":569,"transactions":9,"vwap":357},"2025-09-26",{"date":1180,"open":1181,"high":566,"low":639,"close":1182,"change":1183,"percent_change":1048,"volume":808,"transactions":9,"vwap":1182},"2025-09-25",25.079,25.083,0.033,{"date":1185,"open":502,"high":566,"low":547,"close":502,"change":843,"percent_change":393,"volume":1186,"transactions":9,"vwap":502},"2025-09-24",46300,{"date":1188,"open":502,"high":566,"low":68,"close":552,"change":1189,"percent_change":507,"volume":1190,"transactions":9,"vwap":552},"2025-09-23",0.013,10000,{"date":1192,"open":1193,"high":502,"low":515,"close":1194,"change":1033,"percent_change":22,"volume":1195,"transactions":9,"vwap":1194},"2025-09-22",25.025,25.017,68700,{"date":1197,"open":502,"high":502,"low":552,"close":552,"change":407,"percent_change":330,"volume":1198,"transactions":9,"vwap":552},"2025-09-19",7500,{"date":1200,"open":566,"high":566,"low":68,"close":502,"change":252,"percent_change":252,"volume":482,"transactions":9,"vwap":502},"2025-09-18",{"date":1202,"open":552,"high":502,"low":366,"close":502,"change":843,"percent_change":393,"volume":1203,"transactions":9,"vwap":502},"2025-09-17",15200,{"date":1205,"open":68,"high":586,"low":309,"close":552,"change":921,"percent_change":344,"volume":1206,"transactions":9,"vwap":552},"2025-09-16",28800,{"date":1208,"open":547,"high":502,"low":420,"close":68,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":68},"2025-09-15",0.057,0.23,41300,{"date":180,"open":503,"high":68,"low":365,"close":1213,"change":1214,"percent_change":750,"volume":1215,"transactions":9,"vwap":1213},24.943,-0.017,66100]