[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SELF":3,"homepage-market-summary":34,"stock-historical-SELF":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SELF","2026-10-08",{"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},"Global Self Storage, Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Global Self Storage Inc is a self-administered and self-managed REIT that owns, operates, manages, acquires, develops, and redevelops self-storage properties. The company's self-storage properties are designed to offer affordable, easily accessible, and secure storage space for residential and commercial customers. It has one segment of Rental operations. Through its wholly-owned subsidiaries, the company owns and\u002For manages close to thirteen self-storage properties in Connecticut, Illinois, Indiana, New York, Ohio, Pennsylvania, South Carolina, and Oklahoma.","36","Millbrook, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.9063,0.29,"Quarterly",{"close":20,"open":21,"high":20,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},4.91,4.89,4.83,4.9,0.01,0.2,12167.664811,1382,4.8734,5.748,4.73,30681.322483533866,17.7,7462,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":30,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},5.89,31257,11408911.943367,-4.84,"2025-04-28",[189,190,197,204,214,223,229,237,246,255,261,269,277,286,293,301,309,318,326,333,340,348,357,365,372,378,389,396,405,416,424,434,442,449,456,466,475,484,492,498,507,512,518,524,531,539,545,552,559,564,571,576,581,588,593,598,604,609,614,618,621,625,630,633,638,642,645,649,652,656,659,664,667,672,676,679,682,686,689,693,696,701,704,706,709,713,717,719,722,725,727,730,733,737,740,743,747,750,754,756,759,763,767,771,776,780,786,793,797,803,808,811,816,820,824,828,831,834,837,841,844,848,851,855,859,863,867,871,875,880,883,886,888,892,895,899,902,905,908,911,914,916,919,922,925,928,930,934,937,940,943,946,950,954,958,961,964,967,970,975,978,981,984,987,991,995,998,1001,1004,1007,1010,1014,1017,1019,1021,1023,1027,1031,1034,1037,1040,1043,1046,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1080,1083,1086,1090,1093,1096,1100,1103,1108,1111,1114,1118,1121,1124,1127,1131,1133,1137,1140,1142,1146,1149,1152,1155,1159,1162,1166,1168,1171,1174,1176,1179,1182,1185,1188,1190,1192,1195,1199,1203,1205,1208,1211,1214,1217,1220,1223,1225,1227,1229,1231,1233,1237,1241,1244,1248,1251,1253,1257,1260,1262,1265,1267,1270,1273,1276,1279,1283,1286,1289,1291,1294,1297,1300,1303,1307,1310,1313,1316,1318,1320,1324,1329,1333,1337,1341,1344,1347,1351,1353,1355,1359,1361,1363,1366,1369,1373,1376,1381,1384,1387,1391,1394,1397,1400,1403,1406,1410,1413,1417,1419,1423,1426,1431,1433,1437,1440,1444,1448,1451,1454,1458,1461,1464,1469,1471,1474,1476,1479,1483,1486,1489,1491,1495,1498,1502,1506,1509,1511,1517,1524,1527,1531,1535,1539,1542,1545,1549,1553,1556,1558,1560,1564,1568,1570,1572,1574,1579,1583,1587,1592,1595,1599,1602,1605,1609,1611,1614,1616,1619,1621,1623],{"date":5,"open":21,"high":20,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":23,"high":20,"low":192,"close":23,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",4.8501,0,17557.545851,211,4.8884,{"date":198,"open":199,"high":200,"low":199,"close":23,"change":193,"percent_change":193,"volume":201,"transactions":202,"vwap":203},"2026-10-06",4.87,4.9375,16973.29075,1295,4.9038,{"date":205,"open":206,"high":207,"low":208,"close":23,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",4.86,4.93,4.8198,0.05,1.03,45246.2552,1797,4.8814,{"date":215,"open":207,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",4.97,4.85,-0.06,-1.22,51416.63718,2321,4.9039,{"date":224,"open":225,"high":216,"low":199,"close":20,"change":193,"percent_change":193,"volume":226,"transactions":227,"vwap":228},"2026-10-01",4.92,70689.842954,510,4.9328,{"date":230,"open":216,"high":216,"low":231,"close":20,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",4.88,0.03,0.61,55577.754665,520,4.9319,{"date":238,"open":217,"high":239,"low":240,"close":231,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",5,4.8,0.06,1.24,100062.7591,1084,4.9312,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",5.05,4.82,-0.23,-4.55,76090.976461,698,4.914,{"date":256,"open":239,"high":257,"low":239,"close":248,"change":193,"percent_change":193,"volume":258,"transactions":259,"vwap":260},"2026-09-25",5.065,48420.358367,411,5.0486,{"date":262,"open":216,"high":263,"low":216,"close":248,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",5.07,0.04,0.8,42057.675652,427,5.0463,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":264,"percent_change":265,"volume":274,"transactions":275,"vwap":276},"2026-09-23",4.99,5.08,5.01,46212.310474,437,5.0688,{"date":278,"open":279,"high":280,"low":216,"close":216,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",4.98,5.12,-0.04,-0.8,61307.589951,530,4.9987,{"date":287,"open":272,"high":272,"low":239,"close":273,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",-0.02,-0.4,52047.733757,498,5.02,{"date":294,"open":295,"high":296,"low":216,"close":297,"change":288,"percent_change":289,"volume":298,"transactions":299,"vwap":300},"2026-09-18",5.06,5.11,5.03,61728.281439,429,5.0308,{"date":302,"open":303,"high":303,"low":304,"close":248,"change":71,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",5.105,5.04,-0.98,12705.603541,304,5.0562,{"date":310,"open":248,"high":311,"low":312,"close":313,"change":264,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",5.15,5.0101,5.1,0.79,36445.6612,343,5.0963,{"date":319,"open":320,"high":321,"low":248,"close":295,"change":281,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",5.14,5.1685,-0.78,30715.303074,376,5.0651,{"date":327,"open":263,"high":311,"low":297,"close":313,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",-0.01,-0.2,40843.806433,296,5.0863,{"date":334,"open":335,"high":336,"low":296,"close":296,"change":281,"percent_change":322,"volume":337,"transactions":338,"vwap":339},"2026-09-11",5.165,5.19,10089.746272,261,5.1479,{"date":341,"open":342,"high":343,"low":344,"close":311,"change":328,"percent_change":150,"volume":345,"transactions":346,"vwap":347},"2026-09-10",5.124,5.1908,5.112,9287.0584,227,5.1556,{"date":349,"open":350,"high":351,"low":311,"close":352,"change":24,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",5.195,5.21,5.16,0.19,24263.319825,420,5.1799,{"date":358,"open":359,"high":360,"low":311,"close":311,"change":361,"percent_change":167,"volume":362,"transactions":363,"vwap":364},"2026-09-08",5.22,5.28,-0.07,30021.53533,621,5.2219,{"date":366,"open":360,"high":367,"low":311,"close":359,"change":218,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",5.3,-1.14,34192.743079,541,5.2083,{"date":373,"open":374,"high":374,"low":359,"close":360,"change":24,"percent_change":353,"volume":375,"transactions":376,"vwap":377},"2026-09-03",5.4899,18859.3022,255,5.2867,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",5.375,5.4401,5.26,5.27,0.02,0.38,8370.846367,513,5.3248,{"date":390,"open":367,"high":391,"low":392,"close":392,"change":193,"percent_change":193,"volume":393,"transactions":394,"vwap":395},"2026-09-01",5.4297,5.25,30545.6809,415,5.3159,{"date":397,"open":398,"high":399,"low":392,"close":392,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",5.48,5.6,-0.24,-4.37,19670.445191,521,5.3638,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",5.63,5.7,5.4501,5.49,-0.11,-1.96,24521.83306,353,5.5392,{"date":417,"open":418,"high":418,"low":419,"close":399,"change":328,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",5.69,5.42,-0.18,24905.612457,516,5.5565,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":281,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",5.555,5.67,5.455,5.61,-0.71,27090.390945,485,5.6133,{"date":435,"open":29,"high":29,"low":436,"close":437,"change":288,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",5.5,5.65,-0.35,25004.339049,473,5.6443,{"date":443,"open":399,"high":418,"low":444,"close":427,"change":172,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",5.4701,2.16,57284.522869,529,5.6132,{"date":450,"open":451,"high":399,"low":382,"close":452,"change":193,"percent_change":193,"volume":453,"transactions":454,"vwap":455},"2026-08-21",5.58,5.55,44898.373278,571,5.4857,{"date":457,"open":458,"high":459,"low":460,"close":452,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",5.32,5.59,5.17,0.14,2.59,53010.357127,511,5.4699,{"date":467,"open":468,"high":469,"low":458,"close":470,"change":177,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",5.37,5.45,5.41,-0.55,28068.626448,380,5.3952,{"date":476,"open":477,"high":478,"low":351,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",5.225,5.44,0.17,3.23,32427.131175,346,5.3375,{"date":485,"open":360,"high":486,"low":383,"close":383,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",5.35,-0.08,-1.5,22197.313434,325,5.3232,{"date":493,"open":311,"high":486,"low":311,"close":486,"change":353,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",3.68,48190.255806,479,5.232,{"date":499,"open":500,"high":501,"low":502,"close":352,"change":232,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",5.18,5.23,5.13,0.58,21858.648411,385,5.1778,{"date":508,"open":313,"high":501,"low":313,"close":502,"change":232,"percent_change":140,"volume":509,"transactions":510,"vwap":511},"2026-08-12",33684.027317,475,5.161,{"date":513,"open":336,"high":514,"low":313,"close":313,"change":411,"percent_change":515,"volume":516,"transactions":482,"vwap":517},"2026-08-11",5.1956,-2.11,15734.822443,5.1523,{"date":519,"open":502,"high":359,"low":313,"close":351,"change":241,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",1.17,14472.591795,230,5.1603,{"date":525,"open":351,"high":359,"low":280,"close":311,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",-0.13,-2.46,42107.561355,272,5.1587,{"date":532,"open":460,"high":533,"low":534,"close":360,"change":461,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",5.29,5.115,2.72,34920.441539,330,5.242,{"date":540,"open":320,"high":356,"low":272,"close":320,"change":71,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",-0.96,35476.434126,301,5.1107,{"date":546,"open":280,"high":547,"low":548,"close":336,"change":232,"percent_change":503,"volume":549,"transactions":550,"vwap":551},"2026-08-04",5.2213,5.0601,35776.698087,723,5.1553,{"date":553,"open":313,"high":554,"low":248,"close":352,"change":241,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",5.2,1.18,60868.473655,680,5.1139,{"date":560,"open":296,"high":280,"low":263,"close":313,"change":24,"percent_change":25,"volume":561,"transactions":562,"vwap":563},"2026-07-31",21103.556566,229,5.0894,{"date":565,"open":295,"high":296,"low":304,"close":566,"change":177,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",5.09,-0.59,18514.109959,305,5.074,{"date":572,"open":311,"high":311,"low":248,"close":280,"change":232,"percent_change":140,"volume":573,"transactions":574,"vwap":575},"2026-07-29",42376.62952,237,5.0805,{"date":577,"open":272,"high":320,"low":295,"close":566,"change":232,"percent_change":140,"volume":578,"transactions":579,"vwap":580},"2026-07-28",16303.9965,204,5.0817,{"date":582,"open":248,"high":583,"low":584,"close":295,"change":24,"percent_change":25,"volume":585,"transactions":586,"vwap":587},"2026-07-27",5.125,5.045,19382.576012,252,5.0713,{"date":589,"open":313,"high":303,"low":239,"close":248,"change":177,"percent_change":567,"volume":590,"transactions":591,"vwap":592},"2026-07-24",43033.162113,291,5.0367,{"date":594,"open":272,"high":595,"low":295,"close":272,"change":24,"percent_change":25,"volume":596,"transactions":579,"vwap":597},"2026-07-23",5.1039,7622.891937,5.0897,{"date":599,"open":311,"high":352,"low":263,"close":263,"change":487,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",-1.55,12010.2222,170,5.1069,{"date":605,"open":296,"high":352,"low":566,"close":311,"change":241,"percent_change":555,"volume":606,"transactions":607,"vwap":608},"2026-07-21",31844.554671,265,5.1308,{"date":610,"open":280,"high":280,"low":272,"close":566,"change":177,"percent_change":567,"volume":611,"transactions":612,"vwap":613},"2026-07-20",13754.061089,197,5.1081,{"date":615,"open":296,"high":336,"low":263,"close":280,"change":384,"percent_change":616,"volume":617,"transactions":9,"vwap":280},"2026-07-17",0.39,13000,{"date":619,"open":566,"high":352,"low":566,"close":313,"change":288,"percent_change":116,"volume":620,"transactions":9,"vwap":313},"2026-07-16",18100,{"date":622,"open":554,"high":554,"low":280,"close":280,"change":177,"percent_change":623,"volume":624,"transactions":9,"vwap":280},"2026-07-15",-0.58,11800,{"date":626,"open":500,"high":359,"low":313,"close":311,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":311},"2026-07-14",0.08,1.58,15200,{"date":631,"open":272,"high":280,"low":263,"close":263,"change":288,"percent_change":116,"volume":632,"transactions":9,"vwap":263},"2026-07-13",6600,{"date":634,"open":460,"high":460,"low":566,"close":566,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":566},"2026-07-10",-0.15,-2.86,20900,{"date":639,"open":336,"high":392,"low":273,"close":640,"change":24,"percent_change":353,"volume":641,"transactions":9,"vwap":640},"2026-07-09",5.24,34600,{"date":643,"open":500,"high":392,"low":352,"close":501,"change":241,"percent_change":644,"volume":624,"transactions":9,"vwap":501},"2026-07-08",1.16,{"date":646,"open":640,"high":392,"low":460,"close":460,"change":281,"percent_change":647,"volume":648,"transactions":9,"vwap":460},"2026-07-07",-0.77,6900,{"date":650,"open":640,"high":640,"low":311,"close":351,"change":328,"percent_change":150,"volume":651,"transactions":9,"vwap":351},"2026-07-06",10000,{"date":653,"open":360,"high":360,"low":311,"close":359,"change":177,"percent_change":654,"volume":655,"transactions":9,"vwap":359},"2026-07-02",-0.57,9300,{"date":657,"open":351,"high":383,"low":280,"close":392,"change":24,"percent_change":353,"volume":658,"transactions":9,"vwap":392},"2026-07-01",14400,{"date":660,"open":554,"high":533,"low":313,"close":640,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":640},"2026-06-30",0.07,1.35,40200,{"date":665,"open":336,"high":554,"low":263,"close":460,"change":328,"percent_change":150,"volume":666,"transactions":9,"vwap":460},"2026-06-29",20000,{"date":668,"open":273,"high":500,"low":273,"close":500,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":500},"2026-06-26",0.09,1.77,25700,{"date":673,"open":313,"high":311,"low":263,"close":566,"change":71,"percent_change":674,"volume":675,"transactions":9,"vwap":566},"2026-06-25",-0.97,16300,{"date":677,"open":313,"high":320,"low":313,"close":320,"change":281,"percent_change":647,"volume":678,"transactions":9,"vwap":320},"2026-06-24",5100,{"date":680,"open":500,"high":500,"low":296,"close":500,"change":193,"percent_change":193,"volume":681,"transactions":9,"vwap":500},"2026-06-23",24900,{"date":683,"open":566,"high":500,"low":263,"close":500,"change":56,"percent_change":684,"volume":685,"transactions":9,"vwap":500},"2026-06-22",1.97,8500,{"date":687,"open":263,"high":352,"low":263,"close":272,"change":288,"percent_change":116,"volume":688,"transactions":9,"vwap":272},"2026-06-18",15000,{"date":690,"open":500,"high":500,"low":263,"close":313,"change":361,"percent_change":691,"volume":692,"transactions":9,"vwap":313},"2026-06-17",-1.35,13700,{"date":694,"open":280,"high":460,"low":272,"close":460,"change":56,"percent_change":684,"volume":695,"transactions":9,"vwap":460},"2026-06-16",16100,{"date":697,"open":500,"high":500,"low":263,"close":263,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":263},"2026-06-15",-0.1,-1.93,16200,{"date":702,"open":352,"high":383,"low":352,"close":460,"change":384,"percent_change":616,"volume":703,"transactions":9,"vwap":460},"2026-06-12",9500,{"date":705,"open":502,"high":352,"low":296,"close":311,"change":384,"percent_change":616,"volume":655,"transactions":9,"vwap":311},"2026-06-11",{"date":707,"open":320,"high":352,"low":313,"close":502,"change":264,"percent_change":314,"volume":708,"transactions":9,"vwap":502},"2026-06-10",6000,{"date":710,"open":263,"high":502,"low":295,"close":566,"change":627,"percent_change":711,"volume":712,"transactions":9,"vwap":566},"2026-06-09",1.6,20200,{"date":714,"open":263,"high":502,"low":273,"close":273,"change":218,"percent_change":715,"volume":716,"transactions":9,"vwap":273},"2026-06-08",-1.18,47800,{"date":718,"open":296,"high":502,"low":263,"close":263,"change":288,"percent_change":116,"volume":655,"transactions":9,"vwap":263},"2026-06-05",{"date":720,"open":566,"high":320,"low":566,"close":566,"change":281,"percent_change":322,"volume":721,"transactions":9,"vwap":566},"2026-06-04",12900,{"date":723,"open":313,"high":311,"low":313,"close":502,"change":328,"percent_change":150,"volume":724,"transactions":9,"vwap":502},"2026-06-03",8700,{"date":726,"open":280,"high":352,"low":280,"close":320,"change":328,"percent_change":150,"volume":708,"transactions":9,"vwap":320},"2026-06-02",{"date":728,"open":280,"high":352,"low":280,"close":311,"change":328,"percent_change":150,"volume":729,"transactions":9,"vwap":311},"2026-06-01",10600,{"date":731,"open":313,"high":352,"low":272,"close":352,"change":241,"percent_change":555,"volume":732,"transactions":9,"vwap":352},"2026-05-29",22100,{"date":734,"open":554,"high":554,"low":566,"close":313,"change":487,"percent_change":735,"volume":736,"transactions":9,"vwap":313},"2026-05-28",-1.54,34100,{"date":738,"open":351,"high":351,"low":311,"close":500,"change":328,"percent_change":150,"volume":739,"transactions":9,"vwap":500},"2026-05-27",7700,{"date":741,"open":500,"high":359,"low":311,"close":336,"change":218,"percent_change":368,"volume":742,"transactions":9,"vwap":336},"2026-05-26",13300,{"date":744,"open":500,"high":392,"low":352,"close":392,"change":264,"percent_change":745,"volume":746,"transactions":9,"vwap":392},"2026-05-22",0.77,4700,{"date":748,"open":296,"high":367,"low":248,"close":351,"change":24,"percent_change":353,"volume":749,"transactions":9,"vwap":351},"2026-05-21",36600,{"date":751,"open":533,"high":533,"low":336,"close":554,"change":698,"percent_change":752,"volume":753,"transactions":9,"vwap":554},"2026-05-20",-1.89,22000,{"date":755,"open":458,"high":458,"low":392,"close":367,"change":193,"percent_change":193,"volume":629,"transactions":9,"vwap":367},"2026-05-19",{"date":757,"open":367,"high":758,"low":382,"close":367,"change":384,"percent_change":385,"volume":651,"transactions":9,"vwap":367},"2026-05-18",5.34,{"date":760,"open":458,"high":758,"low":382,"close":360,"change":71,"percent_change":761,"volume":762,"transactions":9,"vwap":360},"2026-05-15",-0.94,12800,{"date":764,"open":758,"high":486,"low":458,"close":765,"change":24,"percent_change":353,"volume":766,"transactions":9,"vwap":765},"2026-05-14",5.33,11600,{"date":768,"open":758,"high":758,"low":769,"close":458,"change":24,"percent_change":353,"volume":770,"transactions":9,"vwap":458},"2026-05-13",5.31,5300,{"date":772,"open":486,"high":773,"low":769,"close":769,"change":288,"percent_change":774,"volume":775,"transactions":9,"vwap":769},"2026-05-12",5.36,-0.38,3400,{"date":777,"open":367,"high":486,"low":392,"close":765,"change":264,"percent_change":778,"volume":779,"transactions":9,"vwap":765},"2026-05-11",0.76,22400,{"date":781,"open":468,"high":782,"low":360,"close":533,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":533},"2026-05-08",5.4,-0.12,-2.22,17500,{"date":787,"open":788,"high":788,"low":789,"close":470,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":470},"2026-05-07",5.51,5.39,-0.09,-1.64,14000,{"date":794,"open":795,"high":459,"low":469,"close":436,"change":218,"percent_change":796,"volume":729,"transactions":9,"vwap":436},"2026-05-06",5.54,-1.08,{"date":798,"open":799,"high":800,"low":398,"close":800,"change":264,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-05",5.52,5.56,0.72,14200,{"date":804,"open":805,"high":399,"low":799,"close":799,"change":281,"percent_change":806,"volume":807,"transactions":9,"vwap":799},"2026-05-04",5.57,-0.72,12400,{"date":809,"open":805,"high":407,"low":398,"close":800,"change":281,"percent_change":430,"volume":810,"transactions":9,"vwap":800},"2026-05-01",26200,{"date":812,"open":813,"high":399,"low":469,"close":399,"change":661,"percent_change":814,"volume":815,"transactions":9,"vwap":399},"2026-04-30",5.53,1.27,33200,{"date":817,"open":367,"high":795,"low":367,"close":813,"change":479,"percent_change":818,"volume":819,"transactions":9,"vwap":813},"2026-04-29",3.17,62500,{"date":821,"open":486,"high":773,"low":367,"close":773,"change":241,"percent_change":822,"volume":823,"transactions":9,"vwap":773},"2026-04-28",1.13,7600,{"date":825,"open":486,"high":773,"low":392,"close":367,"change":71,"percent_change":826,"volume":827,"transactions":9,"vwap":367},"2026-04-27",-0.93,147900,{"date":829,"open":769,"high":486,"low":392,"close":486,"change":384,"percent_change":385,"volume":830,"transactions":9,"vwap":486},"2026-04-24",15900,{"date":832,"open":367,"high":765,"low":360,"close":765,"change":24,"percent_change":353,"volume":833,"transactions":9,"vwap":765},"2026-04-23",18300,{"date":835,"open":769,"high":758,"low":360,"close":458,"change":264,"percent_change":778,"volume":836,"transactions":9,"vwap":458},"2026-04-22",8600,{"date":838,"open":769,"high":769,"low":392,"close":360,"change":177,"percent_change":839,"volume":840,"transactions":9,"vwap":360},"2026-04-21",-0.56,29400,{"date":842,"open":769,"high":782,"low":382,"close":769,"change":193,"percent_change":193,"volume":843,"transactions":9,"vwap":769},"2026-04-20",15100,{"date":845,"open":773,"high":846,"low":382,"close":769,"change":71,"percent_change":826,"volume":847,"transactions":9,"vwap":769},"2026-04-17",5.38,33300,{"date":849,"open":486,"high":478,"low":458,"close":773,"change":193,"percent_change":193,"volume":850,"transactions":9,"vwap":773},"2026-04-16",46000,{"date":852,"open":468,"high":468,"low":383,"close":773,"change":71,"percent_change":853,"volume":854,"transactions":9,"vwap":773},"2026-04-15",-0.92,9400,{"date":856,"open":458,"high":470,"low":360,"close":470,"change":209,"percent_change":857,"volume":858,"transactions":9,"vwap":470},"2026-04-14",0.93,42000,{"date":860,"open":360,"high":773,"low":351,"close":773,"change":669,"percent_change":861,"volume":862,"transactions":9,"vwap":773},"2026-04-13",1.71,20100,{"date":864,"open":351,"high":769,"low":460,"close":383,"change":241,"percent_change":865,"volume":866,"transactions":9,"vwap":383},"2026-04-10",1.15,27200,{"date":868,"open":640,"high":360,"low":320,"close":351,"change":790,"percent_change":869,"volume":870,"transactions":9,"vwap":351},"2026-04-09",-1.7,53300,{"date":872,"open":554,"high":458,"low":554,"close":367,"change":461,"percent_change":873,"volume":874,"transactions":9,"vwap":367},"2026-04-08",2.71,50200,{"date":876,"open":382,"high":360,"low":352,"close":352,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":352},"2026-04-07",-0.14,-2.64,41700,{"date":881,"open":311,"high":769,"low":313,"close":367,"change":461,"percent_change":873,"volume":882,"transactions":9,"vwap":367},"2026-04-06",45300,{"date":884,"open":566,"high":500,"low":566,"close":352,"change":384,"percent_change":616,"volume":885,"transactions":9,"vwap":352},"2026-04-02",24100,{"date":887,"open":311,"high":352,"low":304,"close":320,"change":232,"percent_change":140,"volume":681,"transactions":9,"vwap":320},"2026-04-01",{"date":889,"open":296,"high":311,"low":292,"close":296,"change":627,"percent_change":890,"volume":891,"transactions":9,"vwap":296},"2026-03-31",1.59,29800,{"date":893,"open":566,"high":313,"low":292,"close":297,"change":328,"percent_change":329,"volume":894,"transactions":9,"vwap":297},"2026-03-30",15800,{"date":896,"open":263,"high":502,"low":279,"close":304,"change":487,"percent_change":897,"volume":898,"transactions":9,"vwap":304},"2026-03-27",-1.56,45200,{"date":900,"open":352,"high":554,"low":272,"close":280,"change":281,"percent_change":322,"volume":901,"transactions":9,"vwap":280},"2026-03-26",6300,{"date":903,"open":280,"high":336,"low":566,"close":352,"change":241,"percent_change":555,"volume":904,"transactions":9,"vwap":352},"2026-03-25",16800,{"date":906,"open":272,"high":502,"low":248,"close":313,"change":384,"percent_change":616,"volume":907,"transactions":9,"vwap":313},"2026-03-24",40500,{"date":909,"open":263,"high":272,"low":292,"close":272,"change":193,"percent_change":193,"volume":910,"transactions":9,"vwap":272},"2026-03-23",27400,{"date":912,"open":295,"high":272,"low":295,"close":272,"change":193,"percent_change":193,"volume":913,"transactions":9,"vwap":272},"2026-03-20",56600,{"date":915,"open":295,"high":272,"low":295,"close":272,"change":193,"percent_change":193,"volume":688,"transactions":9,"vwap":272},"2026-03-19",{"date":917,"open":263,"high":272,"low":248,"close":272,"change":24,"percent_change":25,"volume":918,"transactions":9,"vwap":272},"2026-03-18",17100,{"date":920,"open":295,"high":272,"low":295,"close":263,"change":24,"percent_change":25,"volume":921,"transactions":9,"vwap":263},"2026-03-17",19100,{"date":923,"open":272,"high":272,"low":295,"close":295,"change":177,"percent_change":567,"volume":924,"transactions":9,"vwap":295},"2026-03-16",17900,{"date":926,"open":263,"high":336,"low":295,"close":566,"change":328,"percent_change":329,"volume":927,"transactions":9,"vwap":566},"2026-03-13",32200,{"date":929,"open":313,"high":502,"low":295,"close":313,"change":264,"percent_change":314,"volume":617,"transactions":9,"vwap":313},"2026-03-12",{"date":931,"open":554,"high":554,"low":248,"close":295,"change":411,"percent_change":932,"volume":933,"transactions":9,"vwap":295},"2026-03-11",-2.13,27300,{"date":935,"open":320,"high":351,"low":320,"close":460,"change":24,"percent_change":353,"volume":936,"transactions":9,"vwap":460},"2026-03-10",31500,{"date":938,"open":296,"high":500,"low":313,"close":352,"change":384,"percent_change":616,"volume":939,"transactions":9,"vwap":352},"2026-03-09",40600,{"date":941,"open":272,"high":336,"low":263,"close":320,"change":24,"percent_change":353,"volume":942,"transactions":9,"vwap":320},"2026-03-06",20300,{"date":944,"open":311,"high":500,"low":248,"close":502,"change":288,"percent_change":116,"volume":945,"transactions":9,"vwap":502},"2026-03-05",19000,{"date":947,"open":554,"high":359,"low":296,"close":311,"change":218,"percent_change":948,"volume":949,"transactions":9,"vwap":311},"2026-03-04",-1.15,12300,{"date":951,"open":566,"high":640,"low":566,"close":351,"change":661,"percent_change":952,"volume":953,"transactions":9,"vwap":351},"2026-03-03",1.36,24800,{"date":955,"open":295,"high":392,"low":295,"close":320,"change":264,"percent_change":956,"volume":957,"transactions":9,"vwap":320},"2026-03-02",0.78,61400,{"date":959,"open":271,"high":296,"low":271,"close":313,"change":627,"percent_change":890,"volume":960,"transactions":9,"vwap":313},"2026-02-27",32900,{"date":962,"open":248,"high":248,"low":279,"close":292,"change":328,"percent_change":329,"volume":963,"transactions":9,"vwap":292},"2026-02-26",21900,{"date":965,"open":273,"high":297,"low":273,"close":297,"change":24,"percent_change":25,"volume":966,"transactions":9,"vwap":297},"2026-02-25",17800,{"date":968,"open":248,"high":248,"low":273,"close":292,"change":328,"percent_change":329,"volume":969,"transactions":9,"vwap":292},"2026-02-24",10200,{"date":971,"open":271,"high":297,"low":972,"close":297,"change":241,"percent_change":973,"volume":974,"transactions":9,"vwap":297},"2026-02-23",4.95,1.21,34200,{"date":976,"open":271,"high":271,"low":972,"close":216,"change":193,"percent_change":193,"volume":977,"transactions":9,"vwap":216},"2026-02-20",25800,{"date":979,"open":972,"high":239,"low":972,"close":216,"change":193,"percent_change":193,"volume":980,"transactions":9,"vwap":216},"2026-02-19",35100,{"date":982,"open":239,"high":273,"low":216,"close":216,"change":328,"percent_change":329,"volume":983,"transactions":9,"vwap":216},"2026-02-18",33900,{"date":985,"open":248,"high":248,"low":216,"close":279,"change":328,"percent_change":329,"volume":986,"transactions":9,"vwap":279},"2026-02-17",81600,{"date":988,"open":263,"high":263,"low":271,"close":271,"change":177,"percent_change":989,"volume":990,"transactions":9,"vwap":271},"2026-02-13",-0.6,31900,{"date":992,"open":313,"high":313,"low":292,"close":292,"change":361,"percent_change":993,"volume":994,"transactions":9,"vwap":292},"2026-02-12",-1.38,27900,{"date":996,"open":502,"high":502,"low":272,"close":566,"change":288,"percent_change":116,"volume":997,"transactions":9,"vwap":566},"2026-02-11",11300,{"date":999,"open":313,"high":296,"low":566,"close":296,"change":24,"percent_change":25,"volume":1000,"transactions":9,"vwap":296},"2026-02-10",13600,{"date":1002,"open":297,"high":280,"low":292,"close":313,"change":232,"percent_change":140,"volume":1003,"transactions":9,"vwap":313},"2026-02-09",47100,{"date":1005,"open":297,"high":272,"low":292,"close":263,"change":264,"percent_change":265,"volume":1006,"transactions":9,"vwap":263},"2026-02-06",33400,{"date":1008,"open":297,"high":248,"low":273,"close":297,"change":288,"percent_change":289,"volume":1009,"transactions":9,"vwap":297},"2026-02-05",17400,{"date":1011,"open":263,"high":263,"low":292,"close":248,"change":384,"percent_change":1012,"volume":1013,"transactions":9,"vwap":248},"2026-02-04",0.4,11400,{"date":1015,"open":248,"high":295,"low":292,"close":297,"change":328,"percent_change":329,"volume":1016,"transactions":9,"vwap":297},"2026-02-03",17000,{"date":1018,"open":304,"high":295,"low":292,"close":304,"change":24,"percent_change":25,"volume":637,"transactions":9,"vwap":304},"2026-02-02",{"date":1020,"open":292,"high":248,"low":239,"close":297,"change":384,"percent_change":1012,"volume":624,"transactions":9,"vwap":297},"2026-01-30",{"date":1022,"open":248,"high":248,"low":239,"close":273,"change":177,"percent_change":989,"volume":779,"transactions":9,"vwap":273},"2026-01-29",{"date":1024,"open":273,"high":248,"low":279,"close":304,"change":232,"percent_change":1025,"volume":1026,"transactions":9,"vwap":304},"2026-01-28",0.6,41100,{"date":1028,"open":304,"high":295,"low":23,"close":273,"change":281,"percent_change":1029,"volume":1030,"transactions":9,"vwap":273},"2026-01-27",-0.79,93100,{"date":1032,"open":248,"high":272,"low":239,"close":248,"change":328,"percent_change":329,"volume":1033,"transactions":9,"vwap":248},"2026-01-26",62000,{"date":1035,"open":248,"high":313,"low":248,"close":295,"change":328,"percent_change":329,"volume":1036,"transactions":9,"vwap":295},"2026-01-23",23800,{"date":1038,"open":280,"high":280,"low":304,"close":263,"change":232,"percent_change":1025,"volume":1039,"transactions":9,"vwap":263},"2026-01-22",26000,{"date":1041,"open":295,"high":280,"low":304,"close":304,"change":71,"percent_change":305,"volume":1042,"transactions":9,"vwap":304},"2026-01-21",103900,{"date":1044,"open":292,"high":566,"low":273,"close":566,"change":661,"percent_change":1045,"volume":933,"transactions":9,"vwap":566},"2026-01-20",1.39,{"date":1047,"open":248,"high":313,"low":239,"close":292,"change":71,"percent_change":1048,"volume":1049,"transactions":9,"vwap":292},"2026-01-16",-0.99,56200,{"date":1051,"open":263,"high":320,"low":292,"close":263,"change":281,"percent_change":322,"volume":1052,"transactions":9,"vwap":263},"2026-01-15",93900,{"date":1054,"open":295,"high":320,"low":295,"close":296,"change":627,"percent_change":890,"volume":1055,"transactions":9,"vwap":296},"2026-01-14",21400,{"date":1057,"open":313,"high":280,"low":292,"close":297,"change":218,"percent_change":715,"volume":1058,"transactions":9,"vwap":297},"2026-01-13",70300,{"date":1060,"open":295,"high":311,"low":295,"close":566,"change":328,"percent_change":329,"volume":1061,"transactions":9,"vwap":566},"2026-01-12",26800,{"date":1063,"open":313,"high":320,"low":566,"close":313,"change":24,"percent_change":25,"volume":1064,"transactions":9,"vwap":313},"2026-01-09",25300,{"date":1066,"open":248,"high":502,"low":248,"close":566,"change":264,"percent_change":314,"volume":1067,"transactions":9,"vwap":566},"2026-01-08",29500,{"date":1069,"open":248,"high":296,"low":297,"close":248,"change":177,"percent_change":567,"volume":1070,"transactions":9,"vwap":248},"2026-01-07",25000,{"date":1072,"open":280,"high":502,"low":295,"close":272,"change":193,"percent_change":193,"volume":1073,"transactions":9,"vwap":272},"2026-01-06",19700,{"date":1075,"open":295,"high":460,"low":248,"close":272,"change":288,"percent_change":116,"volume":1076,"transactions":9,"vwap":272},"2026-01-05",79300,{"date":1078,"open":280,"high":311,"low":248,"close":313,"change":193,"percent_change":193,"volume":1079,"transactions":9,"vwap":313},"2026-01-02",19500,{"date":1081,"open":336,"high":336,"low":297,"close":313,"change":193,"percent_change":193,"volume":1082,"transactions":9,"vwap":313},"2025-12-31",41000,{"date":1084,"open":502,"high":460,"low":292,"close":313,"change":177,"percent_change":623,"volume":1085,"transactions":9,"vwap":313},"2025-12-30",105500,{"date":1087,"open":263,"high":320,"low":292,"close":502,"change":669,"percent_change":1088,"volume":1089,"transactions":9,"vwap":502},"2025-12-29",1.79,59100,{"date":1091,"open":295,"high":272,"low":273,"close":304,"change":288,"percent_change":289,"volume":1092,"transactions":9,"vwap":304},"2025-12-26",18700,{"date":1094,"open":566,"high":320,"low":292,"close":295,"change":790,"percent_change":1095,"volume":666,"transactions":9,"vwap":295},"2025-12-24",-1.75,{"date":1097,"open":972,"high":500,"low":972,"close":311,"change":25,"percent_change":1098,"volume":1099,"transactions":9,"vwap":311},"2025-12-23",4.04,98100,{"date":1101,"open":271,"high":295,"low":972,"close":972,"change":328,"percent_change":329,"volume":1102,"transactions":9,"vwap":972},"2025-12-22",42700,{"date":1104,"open":216,"high":263,"low":1105,"close":1105,"change":698,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2025-12-19",4.96,-1.98,25100,{"date":1109,"open":279,"high":313,"low":972,"close":295,"change":232,"percent_change":1025,"volume":1110,"transactions":9,"vwap":295},"2025-12-18",45400,{"date":1112,"open":271,"high":248,"low":972,"close":297,"change":384,"percent_change":1012,"volume":1113,"transactions":9,"vwap":297},"2025-12-17",30700,{"date":1115,"open":1116,"high":273,"low":206,"close":273,"change":264,"percent_change":265,"volume":1117,"transactions":9,"vwap":273},"2025-12-16",4.94,72700,{"date":1119,"open":225,"high":297,"low":225,"close":216,"change":281,"percent_change":282,"volume":1120,"transactions":9,"vwap":216},"2025-12-15",81500,{"date":1122,"open":297,"high":248,"low":1116,"close":273,"change":288,"percent_change":289,"volume":1123,"transactions":9,"vwap":273},"2025-12-12",64200,{"date":1125,"open":313,"high":313,"low":216,"close":297,"change":281,"percent_change":1029,"volume":1126,"transactions":9,"vwap":297},"2025-12-11",81900,{"date":1128,"open":248,"high":336,"low":297,"close":263,"change":361,"percent_change":1129,"volume":1130,"transactions":9,"vwap":263},"2025-12-10",-1.36,113200,{"date":1132,"open":313,"high":336,"low":313,"close":320,"change":264,"percent_change":956,"volume":1113,"transactions":9,"vwap":320},"2025-12-09",{"date":1134,"open":297,"high":280,"low":239,"close":313,"change":1135,"percent_change":1136,"volume":1082,"transactions":9,"vwap":313},"2025-12-08",0.11,2.2,{"date":1138,"open":566,"high":566,"low":216,"close":271,"change":361,"percent_change":993,"volume":1139,"transactions":9,"vwap":271},"2025-12-05",67100,{"date":1141,"open":460,"high":460,"low":295,"close":295,"change":790,"percent_change":1095,"volume":980,"transactions":9,"vwap":295},"2025-12-04",{"date":1143,"open":566,"high":311,"low":295,"close":311,"change":172,"percent_change":1144,"volume":1145,"transactions":9,"vwap":311},"2025-12-03",2.39,47400,{"date":1147,"open":500,"high":500,"low":297,"close":297,"change":783,"percent_change":1148,"volume":815,"transactions":9,"vwap":297},"2025-12-02",-2.33,{"date":1150,"open":500,"high":336,"low":502,"close":311,"change":24,"percent_change":353,"volume":1151,"transactions":9,"vwap":311},"2025-12-01",19300,{"date":1153,"open":311,"high":460,"low":320,"close":320,"change":241,"percent_change":555,"volume":1154,"transactions":9,"vwap":320},"2025-11-28",7900,{"date":1156,"open":272,"high":554,"low":272,"close":272,"change":790,"percent_change":1157,"volume":1158,"transactions":9,"vwap":272},"2025-11-26",-1.74,30500,{"date":1160,"open":263,"high":554,"low":263,"close":460,"change":241,"percent_change":520,"volume":1161,"transactions":9,"vwap":460},"2025-11-25",16500,{"date":1163,"open":272,"high":500,"low":297,"close":296,"change":209,"percent_change":1164,"volume":1165,"transactions":9,"vwap":296},"2025-11-24",0.99,24500,{"date":1167,"open":295,"high":296,"low":292,"close":295,"change":384,"percent_change":1012,"volume":666,"transactions":9,"vwap":295},"2025-11-21",{"date":1169,"open":295,"high":296,"low":292,"close":304,"change":288,"percent_change":289,"volume":1170,"transactions":9,"vwap":304},"2025-11-20",18800,{"date":1172,"open":280,"high":554,"low":248,"close":295,"change":411,"percent_change":932,"volume":1173,"transactions":9,"vwap":295},"2025-11-19",44700,{"date":1175,"open":272,"high":336,"low":272,"close":460,"change":241,"percent_change":520,"volume":885,"transactions":9,"vwap":460},"2025-11-18",{"date":1177,"open":311,"high":311,"low":566,"close":296,"change":232,"percent_change":140,"volume":1178,"transactions":9,"vwap":296},"2025-11-17",55800,{"date":1180,"open":297,"high":320,"low":279,"close":272,"change":209,"percent_change":1164,"volume":1181,"transactions":9,"vwap":272},"2025-11-14",52900,{"date":1183,"open":295,"high":272,"low":271,"close":297,"change":288,"percent_change":289,"volume":1184,"transactions":9,"vwap":297},"2025-11-13",37400,{"date":1186,"open":216,"high":566,"low":216,"close":248,"change":669,"percent_change":1187,"volume":671,"transactions":9,"vwap":248},"2025-11-12",1.81,{"date":1189,"open":1105,"high":279,"low":972,"close":1105,"change":288,"percent_change":289,"volume":651,"transactions":9,"vwap":1105},"2025-11-11",{"date":1191,"open":304,"high":304,"low":20,"close":279,"change":193,"percent_change":193,"volume":792,"transactions":9,"vwap":279},"2025-11-10",{"date":1193,"open":239,"high":239,"low":225,"close":279,"change":627,"percent_change":1194,"volume":862,"transactions":9,"vwap":279},"2025-11-07",1.63,{"date":1196,"open":231,"high":279,"low":217,"close":23,"change":177,"percent_change":1197,"volume":1198,"transactions":9,"vwap":23},"2025-11-06",-0.61,32600,{"date":1200,"open":216,"high":239,"low":225,"close":207,"change":71,"percent_change":1201,"volume":1202,"transactions":9,"vwap":207},"2025-11-05",-1,30300,{"date":1204,"open":1116,"high":304,"low":1116,"close":279,"change":288,"percent_change":289,"volume":1000,"transactions":9,"vwap":279},"2025-11-04",{"date":1206,"open":279,"high":292,"low":207,"close":239,"change":264,"percent_change":1207,"volume":1170,"transactions":9,"vwap":239},"2025-11-03",0.81,{"date":1209,"open":1116,"high":279,"low":207,"close":1105,"change":328,"percent_change":329,"volume":1210,"transactions":9,"vwap":1105},"2025-10-31",28100,{"date":1212,"open":225,"high":239,"low":225,"close":216,"change":232,"percent_change":233,"volume":1213,"transactions":9,"vwap":216},"2025-10-30",13200,{"date":1215,"open":273,"high":292,"low":20,"close":1116,"change":218,"percent_change":1216,"volume":942,"transactions":9,"vwap":1116},"2025-10-29",-1.2,{"date":1218,"open":273,"high":297,"low":1105,"close":239,"change":288,"percent_change":289,"volume":1219,"transactions":9,"vwap":239},"2025-10-28",8200,{"date":1221,"open":248,"high":248,"low":279,"close":292,"change":384,"percent_change":1012,"volume":1222,"transactions":9,"vwap":292},"2025-10-27",11500,{"date":1224,"open":239,"high":292,"low":271,"close":239,"change":384,"percent_change":1012,"volume":885,"transactions":9,"vwap":239},"2025-10-24",{"date":1226,"open":239,"high":239,"low":279,"close":279,"change":193,"percent_change":193,"volume":1016,"transactions":9,"vwap":279},"2025-10-23",{"date":1228,"open":279,"high":239,"low":20,"close":279,"change":232,"percent_change":233,"volume":721,"transactions":9,"vwap":279},"2025-10-22",{"date":1230,"open":271,"high":239,"low":231,"close":972,"change":288,"percent_change":289,"volume":942,"transactions":9,"vwap":972},"2025-10-21",{"date":1232,"open":239,"high":239,"low":23,"close":216,"change":193,"percent_change":193,"volume":712,"transactions":9,"vwap":216},"2025-10-20",{"date":1234,"open":20,"high":216,"low":199,"close":216,"change":241,"percent_change":1235,"volume":1236,"transactions":9,"vwap":216},"2025-10-17",1.22,19900,{"date":1238,"open":273,"high":273,"low":30,"close":20,"change":288,"percent_change":1239,"volume":1240,"transactions":9,"vwap":20},"2025-10-16",-0.41,78700,{"date":1242,"open":207,"high":972,"low":231,"close":207,"change":232,"percent_change":233,"volume":1243,"transactions":9,"vwap":207},"2025-10-15",54700,{"date":1245,"open":23,"high":225,"low":199,"close":23,"change":264,"percent_change":1246,"volume":1247,"transactions":9,"vwap":23},"2025-10-14",0.82,24300,{"date":1249,"open":271,"high":271,"low":206,"close":206,"change":177,"percent_change":1197,"volume":1250,"transactions":9,"vwap":206},"2025-10-13",28600,{"date":1252,"open":20,"high":1116,"low":206,"close":21,"change":328,"percent_change":329,"volume":874,"transactions":9,"vwap":21},"2025-10-10",{"date":1254,"open":292,"high":304,"low":23,"close":23,"change":487,"percent_change":1255,"volume":1256,"transactions":9,"vwap":23},"2025-10-09",-1.61,44800,{"date":1258,"open":239,"high":248,"low":279,"close":279,"change":328,"percent_change":329,"volume":1259,"transactions":9,"vwap":279},"2025-10-08",34300,{"date":1261,"open":297,"high":304,"low":271,"close":271,"change":71,"percent_change":1048,"volume":994,"transactions":9,"vwap":271},"2025-10-07",{"date":1263,"open":297,"high":304,"low":273,"close":304,"change":24,"percent_change":25,"volume":1264,"transactions":9,"vwap":304},"2025-10-06",22900,{"date":1266,"open":292,"high":304,"low":239,"close":297,"change":24,"percent_change":25,"volume":739,"transactions":9,"vwap":297},"2025-10-03",{"date":1268,"open":292,"high":297,"low":239,"close":292,"change":24,"percent_change":25,"volume":1269,"transactions":9,"vwap":292},"2025-10-02",21000,{"date":1271,"open":972,"high":292,"low":972,"close":273,"change":288,"percent_change":289,"volume":1272,"transactions":9,"vwap":273},"2025-10-01",26300,{"date":1274,"open":271,"high":297,"low":972,"close":297,"change":384,"percent_change":1012,"volume":1275,"transactions":9,"vwap":297},"2025-09-30",48800,{"date":1277,"open":295,"high":313,"low":207,"close":273,"change":71,"percent_change":1048,"volume":1278,"transactions":9,"vwap":273},"2025-09-29",70800,{"date":1280,"open":239,"high":295,"low":271,"close":295,"change":241,"percent_change":1281,"volume":1282,"transactions":9,"vwap":295},"2025-09-26",1.2,35600,{"date":1284,"open":304,"high":304,"low":279,"close":239,"change":288,"percent_change":289,"volume":1285,"transactions":9,"vwap":239},"2025-09-25",39700,{"date":1287,"open":297,"high":566,"low":292,"close":292,"change":71,"percent_change":1048,"volume":1288,"transactions":9,"vwap":292},"2025-09-24",23400,{"date":1290,"open":297,"high":566,"low":297,"close":263,"change":232,"percent_change":1025,"volume":1213,"transactions":9,"vwap":263},"2025-09-23",{"date":1292,"open":273,"high":566,"low":273,"close":304,"change":288,"percent_change":289,"volume":1293,"transactions":9,"vwap":304},"2025-09-22",28800,{"date":1295,"open":502,"high":502,"low":304,"close":295,"change":177,"percent_change":567,"volume":1296,"transactions":9,"vwap":295},"2025-09-19",32500,{"date":1298,"open":263,"high":280,"low":248,"close":566,"change":384,"percent_change":616,"volume":1299,"transactions":9,"vwap":566},"2025-09-18",34700,{"date":1301,"open":566,"high":280,"low":297,"close":263,"change":328,"percent_change":329,"volume":1302,"transactions":9,"vwap":263},"2025-09-17",52500,{"date":1304,"open":500,"high":336,"low":272,"close":272,"change":526,"percent_change":1305,"volume":1306,"transactions":9,"vwap":272},"2025-09-16",-2.5,40300,{"date":1308,"open":500,"high":359,"low":320,"close":351,"change":241,"percent_change":520,"volume":1309,"transactions":9,"vwap":351},"2025-09-15",53800,{"date":1311,"open":311,"high":460,"low":320,"close":311,"change":232,"percent_change":140,"volume":1312,"transactions":9,"vwap":311},"2025-09-12",11000,{"date":1314,"open":296,"high":336,"low":296,"close":280,"change":288,"percent_change":116,"volume":1315,"transactions":9,"vwap":280},"2025-09-11",12100,{"date":1317,"open":486,"high":486,"low":566,"close":320,"change":193,"percent_change":193,"volume":1264,"transactions":9,"vwap":320},"2025-09-10",{"date":1319,"open":296,"high":769,"low":263,"close":320,"change":328,"percent_change":150,"volume":1299,"transactions":9,"vwap":320},"2025-09-09",{"date":1321,"open":280,"high":351,"low":280,"close":311,"change":698,"percent_change":1322,"volume":1323,"transactions":9,"vwap":311},"2025-09-08",-1.9,20600,{"date":1325,"open":311,"high":392,"low":296,"close":392,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":392},"2025-09-05",0.13,2.54,15600,{"date":1330,"open":367,"high":486,"low":280,"close":280,"change":411,"percent_change":1331,"volume":1332,"transactions":9,"vwap":280},"2025-09-04",-2.1,48600,{"date":1334,"open":769,"high":782,"low":280,"close":501,"change":526,"percent_change":1335,"volume":1336,"transactions":9,"vwap":501},"2025-09-03",-2.43,63200,{"date":1338,"open":398,"high":410,"low":367,"close":773,"change":790,"percent_change":1339,"volume":1340,"transactions":9,"vwap":773},"2025-09-02",-1.65,19400,{"date":1342,"open":789,"high":788,"low":789,"close":469,"change":24,"percent_change":1343,"volume":1202,"transactions":9,"vwap":469},"2025-08-29",0.18,{"date":1345,"open":469,"high":469,"low":765,"close":478,"change":209,"percent_change":857,"volume":1346,"transactions":9,"vwap":478},"2025-08-28",28500,{"date":1348,"open":360,"high":419,"low":359,"close":789,"change":172,"percent_change":1349,"volume":1350,"transactions":9,"vwap":789},"2025-08-27",2.28,34900,{"date":1352,"open":640,"high":533,"low":554,"close":383,"change":264,"percent_change":778,"volume":945,"transactions":9,"vwap":383},"2025-08-26",{"date":1354,"open":359,"high":383,"low":320,"close":501,"change":661,"percent_change":952,"volume":1306,"transactions":9,"vwap":501},"2025-08-25",{"date":1356,"open":311,"high":460,"low":263,"close":352,"change":209,"percent_change":1357,"volume":1358,"transactions":9,"vwap":352},"2025-08-22",0.98,20800,{"date":1360,"open":297,"high":352,"low":297,"close":296,"change":384,"percent_change":616,"volume":807,"transactions":9,"vwap":296},"2025-08-21",{"date":1362,"open":320,"high":311,"low":297,"close":566,"change":288,"percent_change":116,"volume":1113,"transactions":9,"vwap":566},"2025-08-20",{"date":1364,"open":280,"high":352,"low":272,"close":296,"change":232,"percent_change":140,"volume":1365,"transactions":9,"vwap":296},"2025-08-19",19600,{"date":1367,"open":248,"high":566,"low":292,"close":272,"change":661,"percent_change":1368,"volume":785,"transactions":9,"vwap":272},"2025-08-18",1.4,{"date":1370,"open":272,"high":460,"low":271,"close":273,"change":790,"percent_change":1371,"volume":1372,"transactions":9,"vwap":273},"2025-08-15",-1.76,66200,{"date":1374,"open":320,"high":392,"low":292,"close":313,"change":193,"percent_change":193,"volume":1375,"transactions":9,"vwap":313},"2025-08-14",75500,{"date":1377,"open":360,"high":360,"low":304,"close":313,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":313},"2025-08-13",-0.17,-3.23,104300,{"date":1382,"open":554,"high":360,"low":502,"close":383,"change":461,"percent_change":1383,"volume":1264,"transactions":9,"vwap":383},"2025-08-12",2.73,{"date":1385,"open":640,"high":640,"low":313,"close":502,"change":411,"percent_change":1331,"volume":1386,"transactions":9,"vwap":502},"2025-08-11",40700,{"date":1388,"open":640,"high":769,"low":311,"close":640,"change":71,"percent_change":1389,"volume":1390,"transactions":9,"vwap":640},"2025-08-08",-0.95,44200,{"date":1392,"open":382,"high":533,"low":640,"close":533,"change":241,"percent_change":865,"volume":1393,"transactions":9,"vwap":533},"2025-08-07",14500,{"date":1395,"open":359,"high":501,"low":320,"close":501,"change":209,"percent_change":1396,"volume":1269,"transactions":9,"vwap":501},"2025-08-06",0.97,{"date":1398,"open":320,"high":554,"low":272,"close":500,"change":232,"percent_change":503,"volume":1399,"transactions":9,"vwap":500},"2025-08-05",37500,{"date":1401,"open":554,"high":640,"low":566,"close":311,"change":328,"percent_change":150,"volume":1402,"transactions":9,"vwap":311},"2025-08-04",36700,{"date":1404,"open":336,"high":392,"low":502,"close":352,"change":177,"percent_change":623,"volume":1405,"transactions":9,"vwap":352},"2025-08-01",26700,{"date":1407,"open":351,"high":640,"low":336,"close":336,"change":281,"percent_change":1408,"volume":1409,"transactions":9,"vwap":336},"2025-07-31",-0.76,12000,{"date":1411,"open":383,"high":533,"low":359,"close":501,"change":384,"percent_change":385,"volume":1412,"transactions":9,"vwap":501},"2025-07-30",11200,{"date":1414,"open":533,"high":367,"low":351,"close":351,"change":361,"percent_change":1415,"volume":1416,"transactions":9,"vwap":351},"2025-07-29",-1.33,26600,{"date":1418,"open":769,"high":769,"low":640,"close":360,"change":193,"percent_change":193,"volume":966,"transactions":9,"vwap":360},"2025-07-28",{"date":1420,"open":392,"high":458,"low":501,"close":360,"change":232,"percent_change":1421,"volume":1422,"transactions":9,"vwap":360},"2025-07-25",0.57,26400,{"date":1424,"open":367,"high":398,"low":392,"close":392,"change":71,"percent_change":761,"volume":1425,"transactions":9,"vwap":392},"2025-07-24",21700,{"date":1427,"open":1428,"high":398,"low":367,"close":367,"change":487,"percent_change":1429,"volume":1430,"transactions":9,"vwap":367},"2025-07-23",5.46,-1.49,13900,{"date":1432,"open":758,"high":436,"low":758,"close":846,"change":328,"percent_change":150,"volume":1358,"transactions":9,"vwap":846},"2025-07-22",{"date":1434,"open":533,"high":789,"low":640,"close":789,"change":56,"percent_change":1435,"volume":1436,"transactions":9,"vwap":789},"2025-07-21",1.89,51500,{"date":1438,"open":486,"high":470,"low":360,"close":533,"change":487,"percent_change":1429,"volume":1439,"transactions":9,"vwap":533},"2025-07-18",24200,{"date":1441,"open":458,"high":1442,"low":458,"close":468,"change":24,"percent_change":353,"volume":1443,"transactions":9,"vwap":468},"2025-07-17",5.62,76100,{"date":1445,"open":468,"high":782,"low":458,"close":773,"change":288,"percent_change":1446,"volume":1447,"transactions":9,"vwap":773},"2025-07-16",-0.37,14700,{"date":1449,"open":486,"high":789,"low":367,"close":846,"change":232,"percent_change":1450,"volume":843,"transactions":9,"vwap":846},"2025-07-15",0.56,{"date":1452,"open":782,"high":469,"low":486,"close":486,"change":177,"percent_change":839,"volume":1453,"transactions":9,"vwap":486},"2025-07-14",33500,{"date":1455,"open":789,"high":470,"low":360,"close":846,"change":209,"percent_change":1456,"volume":1457,"transactions":9,"vwap":846},"2025-07-11",0.94,47600,{"date":1459,"open":360,"high":758,"low":360,"close":765,"change":24,"percent_change":353,"volume":1460,"transactions":9,"vwap":765},"2025-07-10",22200,{"date":1462,"open":758,"high":486,"low":554,"close":458,"change":328,"percent_change":150,"volume":1463,"transactions":9,"vwap":458},"2025-07-09",29100,{"date":1465,"open":1466,"high":1466,"low":458,"close":765,"change":790,"percent_change":1467,"volume":1468,"transactions":9,"vwap":765},"2025-07-08",5.43,-1.66,31200,{"date":1470,"open":398,"high":398,"low":846,"close":419,"change":232,"percent_change":1450,"volume":1202,"transactions":9,"vwap":419},"2025-07-07",{"date":1472,"open":486,"high":782,"low":758,"close":789,"change":241,"percent_change":822,"volume":1473,"transactions":9,"vwap":789},"2025-07-03",10800,{"date":1475,"open":486,"high":846,"low":382,"close":765,"change":193,"percent_change":193,"volume":1092,"transactions":9,"vwap":765},"2025-07-02",{"date":1477,"open":765,"high":468,"low":458,"close":765,"change":328,"percent_change":150,"volume":1478,"transactions":9,"vwap":765},"2025-07-01",32000,{"date":1480,"open":367,"high":410,"low":359,"close":758,"change":56,"percent_change":1481,"volume":1482,"transactions":9,"vwap":758},"2025-06-30",1.91,51900,{"date":1484,"open":769,"high":1466,"low":311,"close":640,"change":71,"percent_change":1389,"volume":1485,"transactions":9,"vwap":640},"2025-06-27",48900,{"date":1487,"open":765,"high":765,"low":501,"close":533,"change":71,"percent_change":761,"volume":1488,"transactions":9,"vwap":533},"2025-06-26",36500,{"date":1490,"open":765,"high":846,"low":392,"close":758,"change":177,"percent_change":839,"volume":1463,"transactions":9,"vwap":758},"2025-06-25",{"date":1492,"open":410,"high":799,"low":640,"close":468,"change":218,"percent_change":1493,"volume":1494,"transactions":9,"vwap":468},"2025-06-24",-1.1,75200,{"date":1496,"open":795,"high":407,"low":419,"close":1466,"change":790,"percent_change":1497,"volume":963,"transactions":9,"vwap":1466},"2025-06-23",-1.63,{"date":1499,"open":799,"high":407,"low":398,"close":799,"change":71,"percent_change":1500,"volume":1501,"transactions":9,"vwap":799},"2025-06-20",-0.9,17600,{"date":1503,"open":1504,"high":1504,"low":795,"close":805,"change":218,"percent_change":1505,"volume":1393,"transactions":9,"vwap":805},"2025-06-18",5.64,-1.07,{"date":1507,"open":799,"high":437,"low":799,"close":407,"change":1135,"percent_change":1508,"volume":1082,"transactions":9,"vwap":407},"2025-06-17",1.99,{"date":1510,"open":451,"high":437,"low":799,"close":799,"change":218,"percent_change":796,"volume":1107,"transactions":9,"vwap":799},"2025-06-16",{"date":1512,"open":1513,"high":1514,"low":451,"close":451,"change":487,"percent_change":1515,"volume":1516,"transactions":9,"vwap":451},"2025-06-13",5.71,5.72,-1.41,14300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":281,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-06-12",5.76,5.8,5.66,-0.7,17200,{"date":1525,"open":418,"high":1526,"low":1521,"close":408,"change":24,"percent_change":1343,"volume":651,"transactions":9,"vwap":408},"2025-06-11",5.81,{"date":1528,"open":427,"high":1529,"low":427,"close":418,"change":232,"percent_change":1530,"volume":1405,"transactions":9,"vwap":418},"2025-06-10",5.79,0.53,{"date":1532,"open":429,"high":1533,"low":429,"close":1521,"change":698,"percent_change":1157,"volume":1534,"transactions":9,"vwap":1521},"2025-06-09",5.78,37000,{"date":1536,"open":1537,"high":1526,"low":418,"close":1519,"change":241,"percent_change":1538,"volume":1439,"transactions":9,"vwap":1519},"2025-06-06",5.75,1.05,{"date":1540,"open":1537,"high":1537,"low":1504,"close":408,"change":288,"percent_change":438,"volume":1541,"transactions":9,"vwap":408},"2025-06-05",9100,{"date":1543,"open":1537,"high":1537,"low":1504,"close":1514,"change":384,"percent_change":1544,"volume":675,"transactions":9,"vwap":1514},"2025-06-04",0.35,{"date":1546,"open":1514,"high":1547,"low":427,"close":408,"change":264,"percent_change":1548,"volume":1170,"transactions":9,"vwap":408},"2025-06-03",5.82,0.71,{"date":1550,"open":1551,"high":1551,"low":1521,"close":1521,"change":698,"percent_change":1157,"volume":1552,"transactions":9,"vwap":1521},"2025-06-02",5.83,28900,{"date":1554,"open":408,"high":1551,"low":418,"close":1519,"change":24,"percent_change":479,"volume":1555,"transactions":9,"vwap":1519},"2025-05-30",42900,{"date":1557,"open":418,"high":1537,"low":399,"close":1537,"change":56,"percent_change":670,"volume":980,"transactions":9,"vwap":1537},"2025-05-29",{"date":1559,"open":1442,"high":408,"low":805,"close":437,"change":24,"percent_change":1343,"volume":963,"transactions":9,"vwap":437},"2025-05-28",{"date":1561,"open":1504,"high":1521,"low":813,"close":1504,"change":669,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1504},"2025-05-27",1.62,43400,{"date":1565,"open":418,"high":418,"low":469,"close":452,"change":288,"percent_change":1566,"volume":1567,"transactions":9,"vwap":452},"2025-05-23",-0.36,30200,{"date":1569,"open":429,"high":437,"low":813,"close":805,"change":288,"percent_change":1566,"volume":658,"transactions":9,"vwap":805},"2025-05-22",{"date":1571,"open":408,"high":408,"low":452,"close":459,"change":411,"percent_change":699,"volume":736,"transactions":9,"vwap":459},"2025-05-21",{"date":1573,"open":429,"high":1537,"low":429,"close":408,"change":232,"percent_change":1530,"volume":990,"transactions":9,"vwap":408},"2025-05-20",{"date":1575,"open":436,"high":1537,"low":436,"close":427,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":427},"2025-05-19",0.24,4.42,72400,{"date":1580,"open":359,"high":398,"low":336,"close":1466,"change":1581,"percent_change":1577,"volume":1582,"transactions":9,"vwap":1466},"2025-05-16",0.23,62700,{"date":1584,"open":295,"high":392,"low":295,"close":554,"change":353,"percent_change":1585,"volume":1586,"transactions":9,"vwap":554},"2025-05-15",3.79,60600,{"date":1588,"open":367,"high":773,"low":239,"close":273,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":273},"2025-05-14",-0.29,-5.47,50600,{"date":1593,"open":486,"high":486,"low":383,"close":367,"change":193,"percent_change":193,"volume":1594,"transactions":9,"vwap":367},"2025-05-13",73200,{"date":1596,"open":458,"high":183,"low":501,"close":367,"change":1326,"percent_change":1597,"volume":1598,"transactions":9,"vwap":367},"2025-05-12",2.51,146700,{"date":1600,"open":351,"high":367,"low":460,"close":460,"change":361,"percent_change":167,"volume":1601,"transactions":9,"vwap":460},"2025-05-09",43600,{"date":1603,"open":769,"high":769,"low":351,"close":640,"change":71,"percent_change":1389,"volume":1604,"transactions":9,"vwap":640},"2025-05-08",23500,{"date":1606,"open":392,"high":769,"low":359,"close":533,"change":1326,"percent_change":1607,"volume":1608,"transactions":9,"vwap":533},"2025-05-07",2.52,19200,{"date":1610,"open":392,"high":392,"low":352,"close":352,"change":71,"percent_change":541,"volume":1315,"transactions":9,"vwap":352},"2025-05-06",{"date":1612,"open":352,"high":640,"low":352,"close":351,"change":264,"percent_change":745,"volume":1613,"transactions":9,"vwap":351},"2025-05-05",7000,{"date":1615,"open":640,"high":392,"low":352,"close":460,"change":328,"percent_change":150,"volume":1161,"transactions":9,"vwap":460},"2025-05-02",{"date":1617,"open":382,"high":769,"low":352,"close":500,"change":281,"percent_change":647,"volume":1618,"transactions":9,"vwap":500},"2025-05-01",34000,{"date":1620,"open":554,"high":758,"low":554,"close":359,"change":384,"percent_change":385,"volume":1288,"transactions":9,"vwap":359},"2025-04-30",{"date":1622,"open":460,"high":360,"low":460,"close":554,"change":264,"percent_change":956,"volume":918,"transactions":9,"vwap":554},"2025-04-29",{"date":187,"open":554,"high":533,"low":352,"close":352,"change":281,"percent_change":647,"volume":847,"transactions":9,"vwap":352}]