[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEG":3,"homepage-market-summary":28,"stock-historical-GEG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GEG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Great Elm Group, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Great Elm Group Inc operates as an alternative asset manager focused on growing a scalable and diversified portfolio of long-duration and permanent capital vehicles across credit, real estate, specialty finance, and other alternative strategies. The Group conducts its operations through two business segments: Alternative Credit and Real Estate. Key revenue comes from the Real Estate segment, which includes a full-service, end-to-end real estate platform combining investment expertise and turnkey execution capabilities for the IOS sector. The Alternative Credit segment focuses on income generation and capital preservation by investing in debt and income-generating securities, direct lending, CLOs, and specialty finance businesses, including factoring, asset-based lending, and healthcare.","52","Palm Beach Gardens, FL",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.16,2.15,2.21,0,8415.921,242,2.1649,2.83,1.8,25439.679873068,35,6869,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},3.51,72762,26558119.968267,13.09,"2025-04-22",[180,181,189,197,204,211,216,224,230,236,240,245,251,260,267,274,280,287,291,296,301,306,312,318,325,329,334,339,344,350,355,360,366,371,377,382,389,396,403,409,414,422,428,437,448,457,462,469,474,479,485,490,495,500,505,508,511,515,519,523,528,535,538,540,543,546,549,554,561,568,573,580,584,592,597,601,606,610,614,618,622,625,629,634,638,642,645,648,651,653,656,659,662,665,669,671,674,678,680,683,686,690,695,698,700,704,707,711,715,718,720,724,728,732,734,738,741,746,750,754,760,764,768,771,775,779,785,791,795,800,804,810,815,819,823,827,833,837,842,847,851,854,857,860,863,866,870,873,876,880,883,886,888,891,894,898,900,903,907,911,914,916,919,922,925,928,932,934,939,943,946,950,953,955,958,962,968,972,976,979,982,985,989,994,997,1000,1007,1013,1017,1023,1029,1032,1035,1037,1039,1042,1045,1049,1052,1057,1060,1066,1072,1077,1080,1086,1090,1095,1099,1104,1108,1111,1114,1119,1123,1125,1127,1130,1134,1138,1141,1145,1148,1151,1154,1158,1160,1162,1165,1169,1171,1174,1176,1179,1181,1184,1186,1188,1190,1193,1196,1199,1203,1207,1209,1212,1214,1217,1220,1224,1227,1231,1235,1238,1241,1246,1249,1253,1256,1262,1267,1272,1276,1282,1288,1292,1296,1300,1305,1310,1314,1320,1326,1331,1335,1338,1341,1344,1346,1348,1350,1353,1357,1360,1363,1366,1369,1371,1374,1376,1379,1381,1384,1386,1389,1392,1394,1396,1399,1402,1404,1406,1408,1412,1416,1420,1422,1426,1428,1431,1434,1436,1438,1440,1443,1445,1447,1450,1453,1457,1459,1462,1465,1467,1470,1473,1475,1478,1480,1482,1484,1487,1489,1491,1493,1495,1497,1500,1503,1507,1510,1513,1515,1517,1521,1523,1527,1530,1533,1537,1540,1544,1548,1551,1553,1555,1557,1560,1562,1564,1568,1571,1573,1575,1577],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":183,"low":17,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",2.185,0.01,0.47,8741.8933,134,2.1528,{"date":190,"open":17,"high":191,"low":17,"close":17,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",2.155,-0.005,-0.23,2656.029,63,2.1512,{"date":198,"open":16,"high":16,"low":17,"close":191,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",0.005,0.23,4078.10211,93,2.1524,{"date":205,"open":17,"high":191,"low":206,"close":17,"change":110,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",2.14,-0.46,14165.8933,233,2.1505,{"date":212,"open":17,"high":16,"low":206,"close":16,"change":184,"percent_change":185,"volume":213,"transactions":214,"vwap":215},"2026-09-25",8578.8933,147,2.1501,{"date":217,"open":17,"high":218,"low":17,"close":17,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",2.17,-0.02,-0.92,10161.8933,166,2.1543,{"date":225,"open":17,"high":218,"low":17,"close":218,"change":226,"percent_change":227,"volume":228,"transactions":21,"vwap":229},"2026-09-23",0.02,0.93,6371.8933,2.1536,{"date":231,"open":16,"high":232,"low":17,"close":17,"change":19,"percent_change":19,"volume":233,"transactions":234,"vwap":235},"2026-09-22",2.2,26091.8933,198,2.163,{"date":237,"open":232,"high":232,"low":17,"close":17,"change":19,"percent_change":19,"volume":238,"transactions":239,"vwap":223},"2026-09-21",28690.8933,300,{"date":241,"open":17,"high":218,"low":206,"close":17,"change":19,"percent_change":19,"volume":242,"transactions":243,"vwap":244},"2026-09-18",34324.8933,341,2.1511,{"date":246,"open":232,"high":232,"low":247,"close":17,"change":19,"percent_change":19,"volume":248,"transactions":249,"vwap":250},"2026-09-17",2.145,9377.8933,308,2.1632,{"date":252,"open":253,"high":254,"low":17,"close":17,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-16",2.18,2.24,-0.04,-1.83,40109.8933,747,2.2104,{"date":261,"open":253,"high":232,"low":17,"close":262,"change":184,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-15",2.19,0.46,18045.97663,537,2.1719,{"date":268,"open":18,"high":18,"low":269,"close":253,"change":219,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-14",2.1656,-0.91,8932.202658,220,2.1803,{"date":275,"open":262,"high":18,"low":218,"close":232,"change":219,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-11",-0.9,7965.8933,207,2.1988,{"date":281,"open":232,"high":282,"low":253,"close":282,"change":226,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-10",2.22,0.91,7754.8933,354,2.2022,{"date":288,"open":232,"high":18,"low":218,"close":232,"change":19,"percent_change":19,"volume":289,"transactions":239,"vwap":290},"2026-09-09",8885.8933,2.1993,{"date":292,"open":254,"high":254,"low":232,"close":232,"change":219,"percent_change":276,"volume":293,"transactions":294,"vwap":295},"2026-09-08",4750.8933,167,2.2095,{"date":297,"open":262,"high":282,"low":262,"close":282,"change":226,"percent_change":283,"volume":298,"transactions":299,"vwap":300},"2026-09-04",4629.8933,206,2.2037,{"date":302,"open":16,"high":282,"low":17,"close":232,"change":19,"percent_change":19,"volume":303,"transactions":304,"vwap":305},"2026-09-03",222777.8933,614,2.1862,{"date":307,"open":183,"high":308,"low":218,"close":232,"change":184,"percent_change":263,"volume":309,"transactions":310,"vwap":311},"2026-09-02",2.205,6037.8269,372,2.1998,{"date":313,"open":254,"high":254,"low":17,"close":262,"change":110,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-01",-0.45,3161.3601,117,2.1865,{"date":319,"open":218,"high":18,"low":17,"close":232,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-31",0.04,1.85,12607.219308,129,2.172,{"date":326,"open":17,"high":16,"low":17,"close":16,"change":184,"percent_change":185,"volume":327,"transactions":214,"vwap":328},"2026-08-28",3621.8933,2.1535,{"date":330,"open":16,"high":16,"low":17,"close":17,"change":19,"percent_change":19,"volume":331,"transactions":332,"vwap":333},"2026-08-27",6941.6433,201,2.1547,{"date":335,"open":17,"high":232,"low":17,"close":17,"change":19,"percent_change":19,"volume":336,"transactions":337,"vwap":338},"2026-08-26",3851.8933,126,2.1679,{"date":340,"open":17,"high":215,"low":17,"close":17,"change":19,"percent_change":19,"volume":341,"transactions":342,"vwap":343},"2026-08-25",1900.8933,95,2.1553,{"date":345,"open":346,"high":346,"low":17,"close":17,"change":19,"percent_change":19,"volume":347,"transactions":348,"vwap":349},"2026-08-24",2.1559,1734.9813,83,2.1545,{"date":351,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":19,"volume":352,"transactions":353,"vwap":354},"2026-08-21",1187.8933,156,2.1602,{"date":356,"open":191,"high":191,"low":17,"close":17,"change":19,"percent_change":19,"volume":357,"transactions":358,"vwap":359},"2026-08-20",2372.8933,65,2.1534,{"date":361,"open":17,"high":362,"low":17,"close":17,"change":19,"percent_change":19,"volume":363,"transactions":364,"vwap":365},"2026-08-19",2.175,4847.7633,327,2.1617,{"date":367,"open":17,"high":183,"low":17,"close":17,"change":19,"percent_change":19,"volume":368,"transactions":369,"vwap":370},"2026-08-18",33984.8933,350,2.1532,{"date":372,"open":17,"high":373,"low":17,"close":17,"change":110,"percent_change":207,"volume":374,"transactions":375,"vwap":376},"2026-08-17",2.165,6019.8933,140,2.1551,{"date":378,"open":17,"high":232,"low":17,"close":16,"change":184,"percent_change":185,"volume":379,"transactions":380,"vwap":381},"2026-08-14",2613.588422,151,2.166,{"date":383,"open":17,"high":17,"low":17,"close":17,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-13",-0.05,-2.27,679.3573,80,2.1644,{"date":390,"open":17,"high":232,"low":17,"close":232,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",0.05,2.33,778.8933,87,2.1686,{"date":397,"open":398,"high":399,"low":17,"close":17,"change":19,"percent_change":19,"volume":400,"transactions":401,"vwap":402},"2026-08-11",2.153,2.1567,2024.8933,121,2.1624,{"date":404,"open":16,"high":16,"low":17,"close":17,"change":405,"percent_change":406,"volume":407,"transactions":285,"vwap":408},"2026-08-10",-0.06,-2.71,3336.3206,2.1836,{"date":410,"open":232,"high":18,"low":232,"close":18,"change":219,"percent_change":276,"volume":411,"transactions":412,"vwap":413},"2026-08-07",2728.786966,265,2.244,{"date":415,"open":218,"high":416,"low":218,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-06",2.23,0.07,3.24,3721.2694,291,2.2293,{"date":423,"open":17,"high":424,"low":17,"close":16,"change":184,"percent_change":185,"volume":425,"transactions":426,"vwap":427},"2026-08-05",2.3836,18486.8933,920,2.1939,{"date":429,"open":430,"high":431,"low":17,"close":17,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-04",2.2476,2.35,-0.21,-8.9,9913.872964,570,2.2413,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-03",2.325,2.5101,2.25,2.36,0.21,9.77,9089.8933,368,2.3341,{"date":449,"open":450,"high":451,"low":17,"close":17,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-31",2.1728,2.2399,-0.03,-1.38,3754.8933,506,2.2314,{"date":458,"open":253,"high":253,"low":253,"close":253,"change":110,"percent_change":207,"volume":459,"transactions":460,"vwap":461},"2026-07-30",1011.305322,135,2.2159,{"date":463,"open":16,"high":262,"low":16,"close":262,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-29",0.025,1.15,1242.8933,105,2.2135,{"date":470,"open":17,"high":253,"low":17,"close":373,"change":199,"percent_change":200,"volume":471,"transactions":472,"vwap":473},"2026-07-28",4999.8933,102,2.1678,{"date":475,"open":17,"high":373,"low":476,"close":16,"change":219,"percent_change":220,"volume":477,"transactions":342,"vwap":478},"2026-07-27",2.08,4492.475187,2.1349,{"date":480,"open":17,"high":253,"low":17,"close":253,"change":481,"percent_change":482,"volume":483,"transactions":401,"vwap":484},"2026-07-24",0.03,1.4,1159.8933,2.1916,{"date":486,"open":18,"high":18,"low":17,"close":17,"change":219,"percent_change":220,"volume":487,"transactions":488,"vwap":489},"2026-07-23",2577.8933,178,2.168,{"date":491,"open":253,"high":253,"low":17,"close":218,"change":226,"percent_change":227,"volume":492,"transactions":493,"vwap":494},"2026-07-22",987.8933,98,2.1675,{"date":496,"open":416,"high":416,"low":17,"close":17,"change":110,"percent_change":207,"volume":497,"transactions":498,"vwap":499},"2026-07-21",2596.5943,155,2.1791,{"date":501,"open":215,"high":18,"low":215,"close":16,"change":219,"percent_change":220,"volume":502,"transactions":503,"vwap":504},"2026-07-20",3941.8933,566,2.1955,{"date":506,"open":17,"high":253,"low":17,"close":253,"change":481,"percent_change":482,"volume":507,"transactions":9,"vwap":253},"2026-07-17",1500,{"date":509,"open":17,"high":253,"low":17,"close":17,"change":405,"percent_change":406,"volume":510,"transactions":9,"vwap":17},"2026-07-16",2000,{"date":512,"open":218,"high":18,"low":218,"close":18,"change":391,"percent_change":513,"volume":514,"transactions":9,"vwap":18},"2026-07-15",2.31,2300,{"date":516,"open":282,"high":282,"low":16,"close":16,"change":452,"percent_change":517,"volume":518,"transactions":9,"vwap":16},"2026-07-14",-1.37,3500,{"date":520,"open":218,"high":262,"low":218,"close":262,"change":226,"percent_change":521,"volume":522,"transactions":9,"vwap":262},"2026-07-13",0.92,2600,{"date":524,"open":218,"high":218,"low":218,"close":218,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":218},"2026-07-10",-0.1,-4.41,1200,{"date":529,"open":530,"high":531,"low":253,"close":532,"change":105,"percent_change":533,"volume":534,"transactions":9,"vwap":532},"2026-07-09",2.26,2.28,2.27,2.71,4400,{"date":536,"open":17,"high":18,"low":17,"close":18,"change":391,"percent_change":513,"volume":537,"transactions":9,"vwap":18},"2026-07-08",10800,{"date":539,"open":416,"high":416,"low":17,"close":16,"change":219,"percent_change":220,"volume":514,"transactions":9,"vwap":16},"2026-07-07",{"date":541,"open":17,"high":513,"low":17,"close":253,"change":219,"percent_change":270,"volume":542,"transactions":9,"vwap":253},"2026-07-06",9400,{"date":544,"open":17,"high":232,"low":17,"close":232,"change":391,"percent_change":392,"volume":545,"transactions":9,"vwap":232},"2026-07-02",21000,{"date":547,"open":253,"high":253,"low":17,"close":17,"change":452,"percent_change":453,"volume":548,"transactions":9,"vwap":17},"2026-07-01",3700,{"date":550,"open":282,"high":254,"low":253,"close":253,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":253},"2026-06-30",-0.08,-3.54,5500,{"date":555,"open":556,"high":557,"low":232,"close":530,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":530},"2026-06-29",2.29,2.32,-0.17,-7,8400,{"date":562,"open":254,"high":563,"low":253,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-06-26",2.48,2.43,0.18,8,6800,{"date":569,"open":218,"high":441,"low":218,"close":441,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":441},"2026-06-25",-0.24,-9.64,2200,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":391,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-24",2.37,2.49,2.34,2.05,5000,{"date":581,"open":442,"high":582,"low":18,"close":582,"change":226,"percent_change":583,"volume":579,"transactions":9,"vwap":582},"2026-06-23",2.44,0.83,{"date":585,"open":586,"high":587,"low":431,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-06-22",2.61,2.66,2.42,-0.34,-12.32,26200,{"date":593,"open":441,"high":23,"low":218,"close":594,"change":185,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-06-18",2.76,20.52,91200,{"date":598,"open":282,"high":513,"low":282,"close":556,"change":405,"percent_change":599,"volume":600,"transactions":9,"vwap":556},"2026-06-17",-2.55,4900,{"date":602,"open":441,"high":431,"low":441,"close":431,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":431},"2026-06-16",0.11,4.91,34600,{"date":607,"open":531,"high":431,"low":254,"close":254,"change":110,"percent_change":608,"volume":609,"transactions":9,"vwap":254},"2026-06-15",-0.44,8600,{"date":611,"open":232,"high":441,"low":232,"close":441,"change":452,"percent_change":612,"volume":613,"transactions":9,"vwap":441},"2026-06-12",-1.32,2800,{"date":615,"open":232,"high":531,"low":232,"close":531,"change":417,"percent_change":616,"volume":617,"transactions":9,"vwap":531},"2026-06-11",3.17,8900,{"date":619,"open":17,"high":431,"low":17,"close":18,"change":452,"percent_change":620,"volume":621,"transactions":9,"vwap":18},"2026-06-10",-1.34,67300,{"date":623,"open":16,"high":441,"low":17,"close":254,"change":19,"percent_change":19,"volume":624,"transactions":9,"vwap":254},"2026-06-09",19700,{"date":626,"open":254,"high":557,"low":254,"close":254,"change":255,"percent_change":627,"volume":628,"transactions":9,"vwap":254},"2026-06-08",-1.75,3800,{"date":630,"open":218,"high":431,"low":218,"close":531,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":531},"2026-06-05",0.08,3.64,21500,{"date":635,"open":218,"high":636,"low":17,"close":232,"change":391,"percent_change":392,"volume":637,"transactions":9,"vwap":232},"2026-06-04",2.3,58800,{"date":639,"open":16,"high":254,"low":640,"close":17,"change":19,"percent_change":19,"volume":641,"transactions":9,"vwap":17},"2026-06-03",2.1,6600,{"date":643,"open":17,"high":254,"low":644,"close":17,"change":384,"percent_change":385,"volume":641,"transactions":9,"vwap":17},"2026-06-02",2.12,{"date":646,"open":17,"high":232,"low":644,"close":232,"change":391,"percent_change":392,"volume":647,"transactions":9,"vwap":232},"2026-06-01",4300,{"date":649,"open":16,"high":232,"low":17,"close":17,"change":110,"percent_change":207,"volume":650,"transactions":9,"vwap":17},"2026-05-29",24700,{"date":652,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":19,"volume":510,"transactions":9,"vwap":16},"2026-05-28",{"date":654,"open":16,"high":16,"low":16,"close":16,"change":19,"percent_change":19,"volume":655,"transactions":9,"vwap":16},"2026-05-27",2100,{"date":657,"open":17,"high":218,"low":17,"close":16,"change":19,"percent_change":19,"volume":658,"transactions":9,"vwap":16},"2026-05-26",6200,{"date":660,"open":206,"high":16,"low":206,"close":16,"change":255,"percent_change":661,"volume":514,"transactions":9,"vwap":16},"2026-05-22",-1.82,{"date":663,"open":17,"high":232,"low":17,"close":232,"change":226,"percent_change":521,"volume":664,"transactions":9,"vwap":232},"2026-05-21",4200,{"date":666,"open":667,"high":253,"low":578,"close":253,"change":481,"percent_change":482,"volume":668,"transactions":9,"vwap":253},"2026-05-20",2.06,5600,{"date":670,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":19,"volume":172,"transactions":9,"vwap":17},"2026-05-19",{"date":672,"open":17,"high":17,"low":17,"close":17,"change":110,"percent_change":207,"volume":673,"transactions":9,"vwap":17},"2026-05-18",1100,{"date":675,"open":262,"high":254,"low":676,"close":16,"change":405,"percent_change":677,"volume":655,"transactions":9,"vwap":16},"2026-05-15",2.13,-2.7,{"date":679,"open":282,"high":254,"low":676,"close":282,"change":226,"percent_change":283,"volume":668,"transactions":9,"vwap":282},"2026-05-14",{"date":681,"open":644,"high":282,"low":644,"close":232,"change":226,"percent_change":521,"volume":682,"transactions":9,"vwap":232},"2026-05-13",7800,{"date":684,"open":232,"high":232,"low":17,"close":253,"change":219,"percent_change":270,"volume":685,"transactions":9,"vwap":253},"2026-05-12",2500,{"date":687,"open":17,"high":232,"low":578,"close":232,"change":105,"percent_change":688,"volume":689,"transactions":9,"vwap":232},"2026-05-11",2.8,27100,{"date":691,"open":667,"high":206,"low":578,"close":206,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":206},"2026-05-08",0.09,4.39,14700,{"date":696,"open":578,"high":676,"low":578,"close":578,"change":19,"percent_change":19,"volume":697,"transactions":9,"vwap":578},"2026-05-07",9600,{"date":699,"open":578,"high":16,"low":578,"close":578,"change":19,"percent_change":19,"volume":658,"transactions":9,"vwap":578},"2026-05-06",{"date":701,"open":644,"high":644,"low":578,"close":578,"change":110,"percent_change":702,"volume":703,"transactions":9,"vwap":578},"2026-05-05",-0.49,2400,{"date":705,"open":578,"high":667,"low":578,"close":667,"change":184,"percent_change":51,"volume":706,"transactions":9,"vwap":667},"2026-05-04",1600,{"date":708,"open":578,"high":667,"low":578,"close":578,"change":219,"percent_change":709,"volume":710,"transactions":9,"vwap":578},"2026-05-01",-0.97,1400,{"date":712,"open":667,"high":206,"low":578,"close":713,"change":184,"percent_change":51,"volume":714,"transactions":9,"vwap":713},"2026-04-30",2.07,13000,{"date":716,"open":667,"high":640,"low":578,"close":667,"change":19,"percent_change":19,"volume":717,"transactions":9,"vwap":667},"2026-04-29",3300,{"date":719,"open":578,"high":667,"low":578,"close":667,"change":19,"percent_change":19,"volume":710,"transactions":9,"vwap":667},"2026-04-28",{"date":721,"open":722,"high":723,"low":667,"close":667,"change":184,"percent_change":51,"volume":510,"transactions":9,"vwap":667},"2026-04-27",2.09,2.11,{"date":725,"open":578,"high":578,"low":578,"close":578,"change":551,"percent_change":726,"volume":727,"transactions":9,"vwap":578},"2026-04-24",-3.76,800,{"date":729,"open":578,"high":676,"low":578,"close":676,"change":631,"percent_change":730,"volume":731,"transactions":9,"vwap":676},"2026-04-23",3.9,3000,{"date":733,"open":667,"high":476,"low":578,"close":578,"change":19,"percent_change":19,"volume":717,"transactions":9,"vwap":578},"2026-04-22",{"date":735,"open":723,"high":723,"low":578,"close":578,"change":736,"percent_change":737,"volume":727,"transactions":9,"vwap":578},"2026-04-21",-0.12,-5.53,{"date":739,"open":262,"high":262,"low":713,"close":218,"change":452,"percent_change":740,"volume":553,"transactions":9,"vwap":218},"2026-04-20",-1.36,{"date":742,"open":722,"high":232,"low":722,"close":232,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":232},"2026-04-17",0.12,5.77,16300,{"date":747,"open":667,"high":476,"low":748,"close":476,"change":184,"percent_change":749,"volume":668,"transactions":9,"vwap":476},"2026-04-16",2.01,0.48,{"date":751,"open":752,"high":713,"low":752,"close":713,"change":417,"percent_change":753,"volume":567,"transactions":9,"vwap":713},"2026-04-15",2.02,3.5,{"date":755,"open":756,"high":757,"low":756,"close":756,"change":110,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-04-14",2,2.04,-0.5,20400,{"date":761,"open":748,"high":748,"low":756,"close":748,"change":184,"percent_change":762,"volume":763,"transactions":9,"vwap":748},"2026-04-13",0.5,1800,{"date":765,"open":756,"high":756,"low":766,"close":756,"change":19,"percent_change":19,"volume":767,"transactions":9,"vwap":756},"2026-04-10",1.99,6700,{"date":769,"open":757,"high":757,"low":756,"close":756,"change":19,"percent_change":19,"volume":770,"transactions":9,"vwap":756},"2026-04-09",5100,{"date":772,"open":748,"high":713,"low":756,"close":756,"change":452,"percent_change":773,"volume":774,"transactions":9,"vwap":756},"2026-04-08",-1.48,12000,{"date":776,"open":756,"high":777,"low":756,"close":777,"change":184,"percent_change":762,"volume":778,"transactions":9,"vwap":777},"2026-04-07",2.03,6500,{"date":780,"open":756,"high":777,"low":781,"close":752,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":752},"2026-04-06",1.92,0.13,6.88,40400,{"date":786,"open":787,"high":788,"low":321,"close":789,"change":19,"percent_change":19,"volume":790,"transactions":9,"vwap":789},"2026-04-02",1.9,1.91,1.89,13700,{"date":792,"open":787,"high":793,"low":321,"close":789,"change":226,"percent_change":794,"volume":567,"transactions":9,"vwap":789},"2026-04-01",1.95,1.07,{"date":796,"open":797,"high":789,"low":321,"close":798,"change":452,"percent_change":799,"volume":759,"transactions":9,"vwap":798},"2026-03-31",1.86,1.87,-1.58,{"date":801,"open":24,"high":787,"low":24,"close":787,"change":226,"percent_change":802,"volume":803,"transactions":9,"vwap":787},"2026-03-30",1.06,3400,{"date":805,"open":797,"high":806,"low":807,"close":806,"change":110,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-03-27",1.88,1.81,-0.53,12900,{"date":811,"open":807,"high":812,"low":807,"close":789,"change":184,"percent_change":813,"volume":814,"transactions":9,"vwap":789},"2026-03-26",1.93,0.53,32000,{"date":816,"open":812,"high":812,"low":807,"close":806,"change":226,"percent_change":817,"volume":818,"transactions":9,"vwap":806},"2026-03-25",1.08,6100,{"date":820,"open":787,"high":787,"low":807,"close":797,"change":219,"percent_change":821,"volume":822,"transactions":9,"vwap":797},"2026-03-24",-1.06,17400,{"date":824,"open":789,"high":787,"low":807,"close":806,"change":417,"percent_change":825,"volume":826,"transactions":9,"vwap":806},"2026-03-23",3.87,10900,{"date":828,"open":787,"high":829,"low":807,"close":807,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":807},"2026-03-20",1.97,-0.13,-6.7,134300,{"date":834,"open":798,"high":793,"low":797,"close":835,"change":110,"percent_change":836,"volume":717,"transactions":9,"vwap":835},"2026-03-19",1.94,-0.51,{"date":838,"open":781,"high":839,"low":781,"close":793,"change":255,"percent_change":840,"volume":841,"transactions":9,"vwap":793},"2026-03-18",1.98,-2.01,5400,{"date":843,"open":206,"high":206,"low":829,"close":766,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":766},"2026-03-17",-0.11,-5.24,57700,{"date":848,"open":476,"high":206,"low":667,"close":640,"change":105,"percent_change":849,"volume":850,"transactions":9,"vwap":640},"2026-03-16",2.94,9300,{"date":852,"open":752,"high":640,"low":752,"close":757,"change":110,"percent_change":702,"volume":853,"transactions":9,"vwap":757},"2026-03-13",5900,{"date":855,"open":578,"high":640,"low":777,"close":578,"change":19,"percent_change":19,"volume":856,"transactions":9,"vwap":578},"2026-03-12",476400,{"date":858,"open":476,"high":722,"low":777,"close":578,"change":452,"percent_change":859,"volume":609,"transactions":9,"vwap":578},"2026-03-11",-1.44,{"date":861,"open":752,"high":476,"low":752,"close":476,"change":184,"percent_change":749,"volume":862,"transactions":9,"vwap":476},"2026-03-10",2700,{"date":864,"open":748,"high":476,"low":756,"close":713,"change":19,"percent_change":19,"volume":865,"transactions":9,"vwap":713},"2026-03-09",113700,{"date":867,"open":578,"high":640,"low":752,"close":713,"change":226,"percent_change":868,"volume":869,"transactions":9,"vwap":713},"2026-03-06",0.98,23000,{"date":871,"open":752,"high":722,"low":756,"close":578,"change":110,"percent_change":702,"volume":872,"transactions":9,"vwap":578},"2026-03-05",123300,{"date":874,"open":756,"high":667,"low":756,"close":667,"change":391,"percent_change":576,"volume":875,"transactions":9,"vwap":667},"2026-03-04",4800,{"date":877,"open":756,"high":667,"low":766,"close":748,"change":452,"percent_change":878,"volume":879,"transactions":9,"vwap":748},"2026-03-03",-1.47,197800,{"date":881,"open":766,"high":644,"low":766,"close":757,"change":110,"percent_change":702,"volume":882,"transactions":9,"vwap":757},"2026-03-02",107300,{"date":884,"open":578,"high":722,"low":756,"close":578,"change":19,"percent_change":19,"volume":885,"transactions":9,"vwap":578},"2026-02-27",7100,{"date":887,"open":713,"high":644,"low":752,"close":578,"change":19,"percent_change":19,"volume":668,"transactions":9,"vwap":578},"2026-02-26",{"date":889,"open":713,"high":722,"low":777,"close":578,"change":219,"percent_change":709,"volume":890,"transactions":9,"vwap":578},"2026-02-25",85500,{"date":892,"open":748,"high":723,"low":766,"close":713,"change":184,"percent_change":51,"volume":893,"transactions":9,"vwap":713},"2026-02-24",239100,{"date":895,"open":578,"high":17,"low":578,"close":667,"change":219,"percent_change":896,"volume":897,"transactions":9,"vwap":667},"2026-02-23",-0.96,4500,{"date":899,"open":476,"high":640,"low":713,"close":476,"change":19,"percent_change":19,"volume":514,"transactions":9,"vwap":476},"2026-02-20",{"date":901,"open":476,"high":723,"low":476,"close":476,"change":452,"percent_change":902,"volume":514,"transactions":9,"vwap":476},"2026-02-19",-1.42,{"date":904,"open":722,"high":254,"low":722,"close":723,"change":226,"percent_change":905,"volume":906,"transactions":9,"vwap":723},"2026-02-18",0.96,5300,{"date":908,"open":640,"high":644,"low":757,"close":722,"change":105,"percent_change":909,"volume":910,"transactions":9,"vwap":722},"2026-02-17",2.96,11800,{"date":912,"open":476,"high":232,"low":777,"close":777,"change":184,"percent_change":762,"volume":913,"transactions":9,"vwap":777},"2026-02-13",4100,{"date":915,"open":667,"high":722,"low":748,"close":752,"change":184,"percent_change":762,"volume":522,"transactions":9,"vwap":752},"2026-02-12",{"date":917,"open":667,"high":713,"low":748,"close":748,"change":405,"percent_change":918,"volume":731,"transactions":9,"vwap":748},"2026-02-11",-2.9,{"date":920,"open":756,"high":253,"low":756,"close":713,"change":417,"percent_change":753,"volume":921,"transactions":9,"vwap":713},"2026-02-10",21300,{"date":923,"open":757,"high":476,"low":756,"close":756,"change":255,"percent_change":924,"volume":818,"transactions":9,"vwap":756},"2026-02-09",-1.96,{"date":926,"open":829,"high":206,"low":781,"close":757,"change":219,"percent_change":709,"volume":927,"transactions":9,"vwap":757},"2026-02-06",8000,{"date":929,"open":777,"high":723,"low":781,"close":667,"change":481,"percent_change":930,"volume":931,"transactions":9,"vwap":667},"2026-02-05",1.48,12800,{"date":933,"open":640,"high":723,"low":752,"close":777,"change":19,"percent_change":19,"volume":841,"transactions":9,"vwap":777},"2026-02-04",{"date":935,"open":748,"high":218,"low":748,"close":777,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":777},"2026-02-03",-0.07,-3.33,12700,{"date":940,"open":262,"high":416,"low":667,"close":640,"change":384,"percent_change":941,"volume":942,"transactions":9,"vwap":640},"2026-02-02",-2.33,23900,{"date":944,"open":441,"high":441,"low":17,"close":17,"change":110,"percent_change":207,"volume":945,"transactions":9,"vwap":17},"2026-01-30",10300,{"date":947,"open":218,"high":282,"low":16,"close":16,"change":551,"percent_change":948,"volume":949,"transactions":9,"vwap":16},"2026-01-29",-3.57,3600,{"date":951,"open":253,"high":532,"low":218,"close":254,"change":452,"percent_change":612,"volume":952,"transactions":9,"vwap":254},"2026-01-28",4600,{"date":954,"open":556,"high":442,"low":253,"close":532,"change":19,"percent_change":19,"volume":875,"transactions":9,"vwap":532},"2026-01-27",{"date":956,"open":254,"high":557,"low":18,"close":532,"change":184,"percent_change":957,"volume":841,"transactions":9,"vwap":532},"2026-01-26",0.44,{"date":959,"open":532,"high":392,"low":232,"close":530,"change":405,"percent_change":960,"volume":961,"transactions":9,"vwap":530},"2026-01-23",-2.59,23400,{"date":963,"open":964,"high":965,"low":557,"close":557,"change":966,"percent_change":967,"volume":572,"transactions":9,"vwap":557},"2026-01-22",2.4,2.41,-0.09,-3.73,{"date":969,"open":588,"high":582,"low":970,"close":965,"change":184,"percent_change":971,"volume":717,"transactions":9,"vwap":965},"2026-01-21",2.38,0.42,{"date":973,"open":964,"high":964,"low":974,"close":964,"change":452,"percent_change":975,"volume":534,"transactions":9,"vwap":964},"2026-01-20",2.39,-1.23,{"date":977,"open":965,"high":564,"low":964,"close":564,"change":226,"percent_change":583,"volume":978,"transactions":9,"vwap":564},"2026-01-16",11500,{"date":980,"open":965,"high":563,"low":965,"close":965,"change":452,"percent_change":975,"volume":981,"transactions":9,"vwap":965},"2026-01-15",15200,{"date":983,"open":563,"high":563,"low":965,"close":582,"change":452,"percent_change":984,"volume":542,"transactions":9,"vwap":582},"2026-01-14",-1.21,{"date":986,"open":965,"high":987,"low":964,"close":987,"change":19,"percent_change":19,"volume":988,"transactions":9,"vwap":987},"2026-01-13",2.47,500,{"date":990,"open":575,"high":991,"low":575,"close":987,"change":226,"percent_change":992,"volume":993,"transactions":9,"vwap":987},"2026-01-12",2.55,0.82,18100,{"date":995,"open":996,"high":576,"low":965,"close":996,"change":19,"percent_change":19,"volume":913,"transactions":9,"vwap":996},"2026-01-09",2.45,{"date":998,"open":576,"high":576,"low":974,"close":996,"change":110,"percent_change":999,"volume":685,"transactions":9,"vwap":996},"2026-01-08",-0.41,{"date":1001,"open":1002,"high":1003,"low":996,"close":1004,"change":219,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-01-07",2.5,2.51,2.46,-0.81,19900,{"date":1008,"open":1009,"high":1010,"low":987,"close":563,"change":452,"percent_change":1011,"volume":1012,"transactions":9,"vwap":563},"2026-01-06",2.53,2.54,-1.2,10100,{"date":1014,"open":996,"high":1010,"low":996,"close":1003,"change":452,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1003},"2026-01-05",-1.18,11100,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1010,"change":110,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1010},"2026-01-02",2.59,2.52,-0.39,2900,{"date":1024,"open":1002,"high":1025,"low":996,"close":991,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":991},"2025-12-31",2.56,0.1,4.08,10600,{"date":1030,"open":996,"high":1010,"low":564,"close":996,"change":110,"percent_change":999,"volume":1031,"transactions":9,"vwap":996},"2025-12-30",56400,{"date":1033,"open":964,"high":1004,"low":964,"close":1004,"change":226,"percent_change":992,"volume":1034,"transactions":9,"vwap":1004},"2025-12-29",19100,{"date":1036,"open":996,"high":996,"low":964,"close":582,"change":110,"percent_change":999,"volume":790,"transactions":9,"vwap":582},"2025-12-26",{"date":1038,"open":588,"high":1002,"low":964,"close":996,"change":19,"percent_change":19,"volume":910,"transactions":9,"vwap":996},"2025-12-24",{"date":1040,"open":1004,"high":563,"low":970,"close":996,"change":219,"percent_change":1005,"volume":1041,"transactions":9,"vwap":996},"2025-12-23",939800,{"date":1043,"open":1020,"high":991,"low":564,"close":987,"change":391,"percent_change":713,"volume":1044,"transactions":9,"vwap":987},"2025-12-22",13100,{"date":1046,"open":970,"high":996,"low":392,"close":588,"change":184,"percent_change":1047,"volume":1048,"transactions":9,"vwap":588},"2025-12-19",0.41,50600,{"date":1050,"open":965,"high":563,"low":577,"close":965,"change":391,"percent_change":644,"volume":1051,"transactions":9,"vwap":965},"2025-12-18",15300,{"date":1053,"open":564,"high":987,"low":441,"close":442,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":442},"2025-12-17",-0.14,-5.6,287400,{"date":1058,"open":991,"high":991,"low":1002,"close":1002,"change":966,"percent_change":1059,"volume":613,"transactions":9,"vwap":1002},"2025-12-16",-3.47,{"date":1061,"open":1019,"high":1062,"low":1063,"close":1019,"change":405,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1019},"2025-12-15",2.62,2.57,-2.26,25400,{"date":1067,"open":1068,"high":1068,"low":996,"close":1069,"change":219,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2025-12-12",2.74,2.65,-0.75,154100,{"date":1073,"open":587,"high":1074,"low":587,"close":1075,"change":110,"percent_change":1076,"volume":641,"transactions":9,"vwap":1075},"2025-12-11",2.72,2.67,-0.37,{"date":1078,"open":533,"high":594,"low":1069,"close":1079,"change":936,"percent_change":599,"volume":774,"transactions":9,"vwap":1079},"2025-12-10",2.68,{"date":1081,"open":1082,"high":1083,"low":1079,"close":1084,"change":417,"percent_change":586,"volume":1085,"transactions":9,"vwap":1084},"2025-12-09",2.69,2.81,2.75,27500,{"date":1087,"open":1075,"high":533,"low":1025,"close":1079,"change":320,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1079},"2025-12-08",1.52,15000,{"date":1091,"open":1092,"high":1069,"low":1093,"close":1092,"change":936,"percent_change":1094,"volume":869,"transactions":9,"vwap":1092},"2025-12-05",2.64,2.6,-2.58,{"date":1096,"open":1025,"high":1074,"low":563,"close":533,"change":603,"percent_change":1097,"volume":1098,"transactions":9,"vwap":533},"2025-12-04",4.23,47700,{"date":1100,"open":1101,"high":1092,"low":1010,"close":1093,"change":219,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1093},"2025-12-03",2.58,-0.76,58900,{"date":1105,"open":1063,"high":587,"low":1002,"close":1062,"change":481,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1062},"2025-12-02",1.16,65000,{"date":1109,"open":1101,"high":1093,"low":563,"close":1019,"change":19,"percent_change":19,"volume":1110,"transactions":9,"vwap":1019},"2025-12-01",33900,{"date":1112,"open":1025,"high":1019,"low":991,"close":1019,"change":184,"percent_change":1113,"volume":978,"transactions":9,"vwap":1019},"2025-11-28",0.39,{"date":1115,"open":1101,"high":1116,"low":1101,"close":1101,"change":219,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1101},"2025-11-26",2.63,-0.77,7000,{"date":1120,"open":991,"high":1093,"low":1020,"close":1093,"change":481,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1093},"2025-11-25",1.17,8100,{"date":1124,"open":996,"high":1063,"low":996,"close":1063,"change":417,"percent_change":688,"volume":624,"transactions":9,"vwap":1063},"2025-11-24",{"date":1126,"open":563,"high":1002,"low":563,"close":1002,"change":184,"percent_change":125,"volume":560,"transactions":9,"vwap":1002},"2025-11-21",{"date":1128,"open":987,"high":1010,"low":431,"close":576,"change":110,"percent_change":1129,"volume":641,"transactions":9,"vwap":576},"2025-11-20",-0.4,{"date":1131,"open":1004,"high":1009,"low":964,"close":1002,"change":226,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1002},"2025-11-19",0.81,19800,{"date":1135,"open":964,"high":563,"low":442,"close":563,"change":417,"percent_change":1136,"volume":1137,"transactions":9,"vwap":563},"2025-11-18",2.9,17000,{"date":1139,"open":964,"high":965,"low":964,"close":965,"change":110,"percent_change":999,"volume":1140,"transactions":9,"vwap":965},"2025-11-17",20200,{"date":1142,"open":970,"high":987,"low":636,"close":588,"change":384,"percent_change":1143,"volume":1144,"transactions":9,"vwap":588},"2025-11-14",-2.02,98200,{"date":1146,"open":965,"high":987,"low":431,"close":987,"change":226,"percent_change":992,"volume":1147,"transactions":9,"vwap":987},"2025-11-13",49300,{"date":1149,"open":1004,"high":1002,"low":996,"close":996,"change":19,"percent_change":19,"volume":1150,"transactions":9,"vwap":996},"2025-11-12",10200,{"date":1152,"open":576,"high":576,"low":964,"close":996,"change":255,"percent_change":1153,"volume":869,"transactions":9,"vwap":996},"2025-11-11",-1.61,{"date":1155,"open":996,"high":576,"low":964,"close":576,"change":481,"percent_change":1156,"volume":1157,"transactions":9,"vwap":576},"2025-11-10",1.22,14800,{"date":1159,"open":964,"high":1004,"low":964,"close":1004,"change":110,"percent_change":1129,"volume":853,"transactions":9,"vwap":1004},"2025-11-07",{"date":1161,"open":1004,"high":563,"low":964,"close":987,"change":226,"percent_change":992,"volume":1118,"transactions":9,"vwap":987},"2025-11-06",{"date":1163,"open":588,"high":987,"low":588,"close":996,"change":219,"percent_change":1005,"volume":1164,"transactions":9,"vwap":996},"2025-11-05",3900,{"date":1166,"open":588,"high":1002,"low":588,"close":987,"change":219,"percent_change":1167,"volume":1168,"transactions":9,"vwap":987},"2025-11-04",-0.8,9800,{"date":1170,"open":991,"high":1092,"low":1004,"close":576,"change":110,"percent_change":1129,"volume":993,"transactions":9,"vwap":576},"2025-11-03",{"date":1172,"open":1020,"high":991,"low":996,"close":1002,"change":19,"percent_change":19,"volume":1173,"transactions":9,"vwap":1002},"2025-10-31",14600,{"date":1175,"open":563,"high":1020,"low":582,"close":1002,"change":226,"percent_change":1132,"volume":906,"transactions":9,"vwap":1002},"2025-10-30",{"date":1177,"open":1004,"high":1010,"low":564,"close":563,"change":110,"percent_change":1129,"volume":1178,"transactions":9,"vwap":563},"2025-10-29",26100,{"date":1180,"open":1003,"high":1009,"low":987,"close":576,"change":110,"percent_change":1129,"volume":668,"transactions":9,"vwap":576},"2025-10-28",{"date":1182,"open":1003,"high":991,"low":576,"close":1002,"change":226,"percent_change":1132,"volume":1183,"transactions":9,"vwap":1002},"2025-10-27",19200,{"date":1185,"open":996,"high":1009,"low":996,"close":563,"change":481,"percent_change":1156,"volume":641,"transactions":9,"vwap":563},"2025-10-24",{"date":1187,"open":564,"high":563,"low":964,"close":996,"change":19,"percent_change":19,"volume":697,"transactions":9,"vwap":996},"2025-10-23",{"date":1189,"open":563,"high":1002,"low":996,"close":996,"change":255,"percent_change":1153,"volume":1028,"transactions":9,"vwap":996},"2025-10-22",{"date":1191,"open":965,"high":1020,"low":965,"close":576,"change":110,"percent_change":1129,"volume":1192,"transactions":9,"vwap":576},"2025-10-21",14400,{"date":1194,"open":1002,"high":991,"low":964,"close":1002,"change":226,"percent_change":1132,"volume":1195,"transactions":9,"vwap":1002},"2025-10-20",23300,{"date":1197,"open":996,"high":1002,"low":996,"close":563,"change":481,"percent_change":1156,"volume":1198,"transactions":9,"vwap":563},"2025-10-17",7700,{"date":1200,"open":1003,"high":1003,"low":996,"close":996,"change":551,"percent_change":1201,"volume":1202,"transactions":9,"vwap":996},"2025-10-16",-3.16,16700,{"date":1204,"open":1020,"high":1025,"low":987,"close":1009,"change":226,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1009},"2025-10-15",0.8,23700,{"date":1208,"open":576,"high":1101,"low":987,"close":1003,"change":105,"percent_change":996,"volume":694,"transactions":9,"vwap":1003},"2025-10-14",{"date":1210,"open":588,"high":576,"low":965,"close":996,"change":481,"percent_change":1211,"volume":1044,"transactions":9,"vwap":996},"2025-10-13",1.24,{"date":1213,"open":996,"high":576,"low":964,"close":588,"change":384,"percent_change":1143,"volume":1183,"transactions":9,"vwap":588},"2025-10-10",{"date":1215,"open":987,"high":1002,"low":582,"close":987,"change":184,"percent_change":1047,"volume":1216,"transactions":9,"vwap":987},"2025-10-09",8500,{"date":1218,"open":575,"high":1002,"low":442,"close":1004,"change":105,"percent_change":1002,"volume":1219,"transactions":9,"vwap":1004},"2025-10-08",44400,{"date":1221,"open":576,"high":1009,"low":970,"close":964,"change":936,"percent_change":1222,"volume":1223,"transactions":9,"vwap":964},"2025-10-07",-2.83,135600,{"date":1225,"open":964,"high":1025,"low":964,"close":987,"change":391,"percent_change":713,"volume":1226,"transactions":9,"vwap":987},"2025-10-06",262800,{"date":1228,"open":588,"high":563,"low":442,"close":588,"change":1026,"percent_change":1229,"volume":1230,"transactions":9,"vwap":588},"2025-10-03",4.31,10700,{"date":1232,"open":582,"high":1003,"low":557,"close":557,"change":736,"percent_change":1233,"volume":1234,"transactions":9,"vwap":557},"2025-10-02",-4.92,31000,{"date":1236,"open":1062,"high":1092,"low":588,"close":582,"change":110,"percent_change":999,"volume":1237,"transactions":9,"vwap":582},"2025-10-01",58000,{"date":1239,"open":991,"high":1101,"low":588,"close":996,"change":452,"percent_change":984,"volume":1240,"transactions":9,"vwap":996},"2025-09-30",59900,{"date":1242,"open":1069,"high":587,"low":563,"close":563,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":563},"2025-09-29",-0.18,-6.77,71700,{"date":1247,"open":1069,"high":1248,"low":1092,"close":587,"change":19,"percent_change":19,"volume":1216,"transactions":9,"vwap":587},"2025-09-26",2.7,{"date":1250,"open":1251,"high":1251,"low":1116,"close":587,"change":19,"percent_change":19,"volume":1252,"transactions":9,"vwap":587},"2025-09-25",2.73,15600,{"date":1254,"open":594,"high":23,"low":587,"close":587,"change":1054,"percent_change":1255,"volume":745,"transactions":9,"vwap":587},"2025-09-24",-5,{"date":1257,"open":1136,"high":1258,"low":1259,"close":688,"change":525,"percent_change":1260,"volume":1261,"transactions":9,"vwap":688},"2025-09-23",2.91,2.77,-3.45,24200,{"date":1263,"open":1251,"high":1264,"low":1251,"close":1136,"change":565,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1136},"2025-09-22",2.97,6.62,54900,{"date":1268,"open":1074,"high":1269,"low":1069,"close":1074,"change":551,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1074},"2025-09-19",2.93,-2.86,695600,{"date":1273,"open":1083,"high":1274,"low":1248,"close":688,"change":384,"percent_change":627,"volume":1275,"transactions":9,"vwap":688},"2025-09-18",2.84,62600,{"date":1277,"open":1136,"high":1264,"low":1278,"close":1279,"change":525,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-09-17",2.79,2.85,-3.39,63800,{"date":1283,"open":1258,"high":1284,"low":1136,"close":1285,"change":320,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2025-09-16",3.03,2.95,1.37,53600,{"date":1289,"open":1083,"high":1284,"low":1290,"close":1258,"change":105,"percent_change":723,"volume":1291,"transactions":9,"vwap":1258},"2025-09-15",2.78,117200,{"date":1293,"open":1259,"high":1294,"low":1084,"close":1279,"change":184,"percent_change":150,"volume":1295,"transactions":9,"vwap":1279},"2025-09-12",2.88,60100,{"date":1297,"open":1083,"high":1136,"low":1084,"close":1274,"change":110,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1274},"2025-09-11",-0.35,115300,{"date":1301,"open":1248,"high":1302,"low":1248,"close":1279,"change":391,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1279},"2025-09-10",2.99,1.79,144700,{"date":1306,"open":1069,"high":23,"low":1092,"close":688,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":688},"2025-09-09",0.15,5.66,213000,{"date":1311,"open":1069,"high":533,"low":1062,"close":1069,"change":525,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1069},"2025-09-08",-3.64,183300,{"date":1315,"open":1316,"high":1316,"low":1101,"close":1084,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1084},"2025-09-05",2.89,-0.25,-8.33,254400,{"date":1321,"open":594,"high":1322,"low":533,"close":1323,"change":966,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-09-04",3.14,3,-2.91,775900,{"date":1327,"open":1328,"high":174,"low":23,"close":79,"change":813,"percent_change":1329,"volume":1330,"transactions":9,"vwap":79},"2025-09-03",3.28,20.7,13503200,{"date":1332,"open":513,"high":1025,"low":513,"close":1025,"change":1307,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1025},"2025-09-02",6.22,2627300,{"date":1336,"open":987,"high":1010,"low":531,"close":965,"change":844,"percent_change":1337,"volume":628,"transactions":9,"vwap":965},"2025-08-29",-4.37,{"date":1339,"open":996,"high":1020,"low":582,"close":1020,"change":743,"percent_change":1340,"volume":927,"transactions":9,"vwap":1020},"2025-08-28",5,{"date":1342,"open":1010,"high":1010,"low":575,"close":964,"change":405,"percent_change":1343,"volume":1065,"transactions":9,"vwap":964},"2025-08-27",-2.44,{"date":1345,"open":974,"high":1009,"low":636,"close":1004,"change":110,"percent_change":1129,"volume":1168,"transactions":9,"vwap":1004},"2025-08-26",{"date":1347,"open":965,"high":1009,"low":442,"close":987,"change":19,"percent_change":19,"volume":952,"transactions":9,"vwap":987},"2025-08-25",{"date":1349,"open":588,"high":563,"low":588,"close":987,"change":391,"percent_change":713,"volume":518,"transactions":9,"vwap":987},"2025-08-22",{"date":1351,"open":1004,"high":1010,"low":964,"close":588,"change":110,"percent_change":999,"volume":1352,"transactions":9,"vwap":588},"2025-08-21",13800,{"date":1354,"open":577,"high":576,"low":577,"close":564,"change":782,"percent_change":1355,"volume":1356,"transactions":9,"vwap":564},"2025-08-20",5.65,11200,{"date":1358,"open":532,"high":636,"low":232,"close":636,"change":105,"percent_change":1079,"volume":1359,"transactions":9,"vwap":636},"2025-08-19",7900,{"date":1361,"open":644,"high":576,"low":644,"close":254,"change":743,"percent_change":1308,"volume":1362,"transactions":9,"vwap":254},"2025-08-18",79200,{"date":1364,"open":676,"high":676,"low":723,"close":644,"change":255,"percent_change":1365,"volume":673,"transactions":9,"vwap":644},"2025-08-15",-1.85,{"date":1367,"open":676,"high":253,"low":640,"close":16,"change":105,"percent_change":1368,"volume":658,"transactions":9,"vwap":16},"2025-08-14",2.86,{"date":1370,"open":640,"high":676,"low":667,"close":640,"change":19,"percent_change":19,"volume":710,"transactions":9,"vwap":640},"2025-08-13",{"date":1372,"open":723,"high":16,"low":640,"close":640,"change":384,"percent_change":941,"volume":1373,"transactions":9,"vwap":640},"2025-08-12",12200,{"date":1375,"open":262,"high":262,"low":723,"close":17,"change":19,"percent_change":19,"volume":685,"transactions":9,"vwap":17},"2025-08-11",{"date":1377,"open":218,"high":232,"low":723,"close":17,"change":452,"percent_change":453,"volume":1378,"transactions":9,"vwap":17},"2025-08-08",16200,{"date":1380,"open":262,"high":262,"low":253,"close":253,"change":226,"percent_change":227,"volume":514,"transactions":9,"vwap":253},"2025-08-07",{"date":1382,"open":476,"high":16,"low":476,"close":16,"change":184,"percent_change":185,"volume":1383,"transactions":9,"vwap":16},"2025-08-06",1700,{"date":1385,"open":723,"high":17,"low":757,"close":17,"change":19,"percent_change":19,"volume":548,"transactions":9,"vwap":17},"2025-08-05",{"date":1387,"open":667,"high":218,"low":667,"close":17,"change":481,"percent_change":1388,"volume":655,"transactions":9,"vwap":17},"2025-08-04",1.42,{"date":1390,"open":757,"high":17,"low":757,"close":644,"change":105,"percent_change":1258,"volume":1391,"transactions":9,"vwap":644},"2025-08-01",4000,{"date":1393,"open":578,"high":262,"low":578,"close":667,"change":405,"percent_change":1222,"volume":572,"transactions":9,"vwap":667},"2025-07-31",{"date":1395,"open":644,"high":644,"low":644,"close":644,"change":19,"percent_change":19,"volume":510,"transactions":9,"vwap":644},"2025-07-30",{"date":1397,"open":756,"high":206,"low":756,"close":644,"change":226,"percent_change":1398,"volume":803,"transactions":9,"vwap":644},"2025-07-29",0.95,{"date":1400,"open":17,"high":253,"low":722,"close":640,"change":936,"percent_change":1401,"volume":910,"transactions":9,"vwap":640},"2025-07-28",-3.23,{"date":1403,"open":218,"high":18,"low":218,"close":218,"change":481,"percent_change":482,"volume":527,"transactions":9,"vwap":218},"2025-07-25",{"date":1405,"open":206,"high":206,"low":722,"close":206,"change":19,"percent_change":19,"volume":952,"transactions":9,"vwap":206},"2025-07-24",{"date":1407,"open":206,"high":206,"low":206,"close":206,"change":481,"percent_change":1388,"volume":1383,"transactions":9,"vwap":206},"2025-07-23",{"date":1409,"open":262,"high":18,"low":476,"close":723,"change":384,"percent_change":1410,"volume":1411,"transactions":9,"vwap":723},"2025-07-22",-2.31,13500,{"date":1413,"open":713,"high":232,"low":713,"close":16,"change":1307,"percent_change":1414,"volume":1415,"transactions":9,"vwap":16},"2025-07-21",7.46,8700,{"date":1417,"open":644,"high":644,"low":748,"close":748,"change":525,"percent_change":1418,"volume":1419,"transactions":9,"vwap":748},"2025-07-18",-4.74,5800,{"date":1421,"open":476,"high":18,"low":476,"close":723,"change":226,"percent_change":905,"volume":600,"transactions":9,"vwap":723},"2025-07-17",{"date":1423,"open":644,"high":218,"low":722,"close":722,"change":110,"percent_change":1424,"volume":1425,"transactions":9,"vwap":722},"2025-07-16",-0.48,7300,{"date":1427,"open":713,"high":640,"low":713,"close":640,"change":105,"percent_change":849,"volume":862,"transactions":9,"vwap":640},"2025-07-15",{"date":1429,"open":757,"high":476,"low":757,"close":757,"change":452,"percent_change":1430,"volume":703,"transactions":9,"vwap":757},"2025-07-14",-1.45,{"date":1432,"open":748,"high":206,"low":748,"close":713,"change":255,"percent_change":1433,"volume":664,"transactions":9,"vwap":713},"2025-07-11",-1.9,{"date":1435,"open":756,"high":723,"low":766,"close":723,"change":184,"percent_change":749,"volume":522,"transactions":9,"vwap":723},"2025-07-10",{"date":1437,"open":756,"high":640,"low":756,"close":640,"change":226,"percent_change":905,"volume":1383,"transactions":9,"vwap":640},"2025-07-09",{"date":1439,"open":676,"high":17,"low":839,"close":476,"change":184,"percent_change":749,"volume":1230,"transactions":9,"vwap":476},"2025-07-08",{"date":1441,"open":713,"high":218,"low":713,"close":713,"change":19,"percent_change":19,"volume":1442,"transactions":9,"vwap":713},"2025-07-07",3200,{"date":1444,"open":476,"high":218,"low":713,"close":713,"change":110,"percent_change":1424,"volume":767,"transactions":9,"vwap":713},"2025-07-03",{"date":1446,"open":722,"high":722,"low":476,"close":476,"change":19,"percent_change":19,"volume":172,"transactions":9,"vwap":476},"2025-07-02",{"date":1448,"open":476,"high":676,"low":777,"close":476,"change":184,"percent_change":749,"volume":1449,"transactions":9,"vwap":476},"2025-07-01",22700,{"date":1451,"open":578,"high":17,"low":752,"close":713,"change":391,"percent_change":563,"volume":1452,"transactions":9,"vwap":713},"2025-06-30",11300,{"date":1454,"open":578,"high":578,"low":1455,"close":752,"change":966,"percent_change":1456,"volume":862,"transactions":9,"vwap":752},"2025-06-27",1.96,-4.27,{"date":1458,"open":253,"high":253,"low":757,"close":723,"change":184,"percent_change":749,"volume":682,"transactions":9,"vwap":723},"2025-06-26",{"date":1460,"open":644,"high":16,"low":748,"close":640,"change":966,"percent_change":1461,"volume":518,"transactions":9,"vwap":640},"2025-06-25",-4.11,{"date":1463,"open":416,"high":636,"low":262,"close":262,"change":384,"percent_change":1464,"volume":633,"transactions":9,"vwap":262},"2025-06-24",-2.23,{"date":1466,"open":282,"high":392,"low":232,"close":254,"change":255,"percent_change":627,"volume":1168,"transactions":9,"vwap":254},"2025-06-23",{"date":1468,"open":416,"high":531,"low":282,"close":531,"change":391,"percent_change":254,"volume":1469,"transactions":9,"vwap":531},"2025-06-20",28300,{"date":1471,"open":253,"high":416,"low":253,"close":416,"change":481,"percent_change":1472,"volume":172,"transactions":9,"vwap":416},"2025-06-18",1.36,{"date":1474,"open":676,"high":232,"low":676,"close":232,"change":19,"percent_change":19,"volume":875,"transactions":9,"vwap":232},"2025-06-17",{"date":1476,"open":253,"high":416,"low":644,"close":232,"change":184,"percent_change":263,"volume":1477,"transactions":9,"vwap":232},"2025-06-16",14900,{"date":1479,"open":676,"high":262,"low":676,"close":262,"change":110,"percent_change":314,"volume":717,"transactions":9,"vwap":262},"2025-06-13",{"date":1481,"open":17,"high":232,"low":644,"close":232,"change":226,"percent_change":521,"volume":717,"transactions":9,"vwap":232},"2025-06-12",{"date":1483,"open":18,"high":18,"low":644,"close":253,"change":219,"percent_change":270,"volume":931,"transactions":9,"vwap":253},"2025-06-11",{"date":1485,"open":640,"high":232,"low":722,"close":232,"change":19,"percent_change":19,"volume":1486,"transactions":9,"vwap":232},"2025-06-10",13400,{"date":1488,"open":723,"high":232,"low":723,"close":232,"change":226,"percent_change":521,"volume":1122,"transactions":9,"vwap":232},"2025-06-09",{"date":1490,"open":722,"high":232,"low":722,"close":253,"change":481,"percent_change":482,"volume":1173,"transactions":9,"vwap":253},"2025-06-06",{"date":1492,"open":640,"high":232,"low":640,"close":17,"change":19,"percent_change":19,"volume":534,"transactions":9,"vwap":17},"2025-06-05",{"date":1494,"open":17,"high":232,"low":676,"close":17,"change":19,"percent_change":19,"volume":609,"transactions":9,"vwap":17},"2025-06-04",{"date":1496,"open":218,"high":218,"low":640,"close":17,"change":110,"percent_change":207,"volume":927,"transactions":9,"vwap":17},"2025-06-03",{"date":1498,"open":476,"high":232,"low":713,"close":16,"change":692,"percent_change":1499,"volume":1006,"transactions":9,"vwap":16},"2025-06-02",4.35,{"date":1501,"open":752,"high":722,"low":752,"close":713,"change":226,"percent_change":868,"volume":1502,"transactions":9,"vwap":713},"2025-05-30",36200,{"date":1504,"open":476,"high":723,"low":756,"close":578,"change":384,"percent_change":1505,"volume":1506,"transactions":9,"vwap":578},"2025-05-29",-2.38,18200,{"date":1508,"open":757,"high":206,"low":839,"close":640,"change":391,"percent_change":582,"volume":1509,"transactions":9,"vwap":640},"2025-05-28",11700,{"date":1511,"open":578,"high":578,"low":756,"close":578,"change":452,"percent_change":859,"volume":1512,"transactions":9,"vwap":578},"2025-05-27",5700,{"date":1514,"open":578,"high":722,"low":777,"close":476,"change":110,"percent_change":1424,"volume":897,"transactions":9,"vwap":476},"2025-05-23",{"date":1516,"open":748,"high":722,"low":756,"close":722,"change":105,"percent_change":909,"volume":1411,"transactions":9,"vwap":722},"2025-05-22",{"date":1518,"open":757,"high":713,"low":793,"close":777,"change":219,"percent_change":1519,"volume":1520,"transactions":9,"vwap":777},"2025-05-21",-0.98,31900,{"date":1522,"open":748,"high":476,"low":835,"close":578,"change":391,"percent_change":1002,"volume":778,"transactions":9,"vwap":578},"2025-05-20",{"date":1524,"open":757,"high":757,"low":788,"close":756,"change":219,"percent_change":1525,"volume":1526,"transactions":9,"vwap":756},"2025-05-19",-0.99,57500,{"date":1528,"open":781,"high":713,"low":781,"close":752,"change":320,"percent_change":752,"volume":1529,"transactions":9,"vwap":752},"2025-05-16",24400,{"date":1531,"open":812,"high":839,"low":787,"close":839,"change":631,"percent_change":1532,"volume":682,"transactions":9,"vwap":839},"2025-05-15",4.21,{"date":1534,"open":787,"high":781,"low":787,"close":787,"change":110,"percent_change":1535,"volume":1536,"transactions":9,"vwap":787},"2025-05-14",-0.52,12300,{"date":1538,"open":835,"high":835,"low":787,"close":788,"change":110,"percent_change":1535,"volume":1539,"transactions":9,"vwap":788},"2025-05-13",130900,{"date":1541,"open":787,"high":812,"low":787,"close":781,"change":226,"percent_change":1542,"volume":1543,"transactions":9,"vwap":781},"2025-05-12",1.05,6900,{"date":1545,"open":781,"high":793,"low":787,"close":787,"change":219,"percent_change":1546,"volume":1547,"transactions":9,"vwap":787},"2025-05-09",-1.04,3100,{"date":1549,"open":781,"high":781,"low":787,"close":781,"change":19,"percent_change":19,"volume":1550,"transactions":9,"vwap":781},"2025-05-08",1900,{"date":1552,"open":788,"high":781,"low":787,"close":781,"change":226,"percent_change":1542,"volume":510,"transactions":9,"vwap":781},"2025-05-07",{"date":1554,"open":787,"high":788,"low":787,"close":787,"change":19,"percent_change":19,"volume":703,"transactions":9,"vwap":787},"2025-05-06",{"date":1556,"open":781,"high":781,"low":787,"close":787,"change":219,"percent_change":1546,"volume":647,"transactions":9,"vwap":787},"2025-05-05",{"date":1558,"open":787,"high":781,"low":787,"close":781,"change":184,"percent_change":1559,"volume":514,"transactions":9,"vwap":781},"2025-05-02",0.52,{"date":1561,"open":787,"high":788,"low":787,"close":788,"change":184,"percent_change":813,"volume":1012,"transactions":9,"vwap":788},"2025-05-01",{"date":1563,"open":781,"high":781,"low":787,"close":787,"change":110,"percent_change":1535,"volume":767,"transactions":9,"vwap":787},"2025-04-30",{"date":1565,"open":788,"high":839,"low":787,"close":788,"change":452,"percent_change":1566,"volume":1567,"transactions":9,"vwap":788},"2025-04-29",-1.55,9100,{"date":1569,"open":793,"high":793,"low":787,"close":835,"change":481,"percent_change":1570,"volume":548,"transactions":9,"vwap":835},"2025-04-28",1.57,{"date":1572,"open":788,"high":835,"low":787,"close":788,"change":184,"percent_change":813,"volume":668,"transactions":9,"vwap":788},"2025-04-25",{"date":1574,"open":788,"high":793,"low":787,"close":787,"change":452,"percent_change":1566,"volume":1022,"transactions":9,"vwap":787},"2025-04-24",{"date":1576,"open":812,"high":812,"low":787,"close":812,"change":226,"percent_change":1542,"volume":514,"transactions":9,"vwap":812},"2025-04-23",{"date":178,"open":789,"high":788,"low":806,"close":788,"change":226,"percent_change":802,"volume":841,"transactions":9,"vwap":788}]