[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSX":3,"homepage-market-summary":32,"stock-historical-DSX":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"DSX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Diana Shipping, Inc.","NYSE",null,"Common Stock","Diana Shipping Inc provides shipping transportation services. The company, through its subsidiaries, operates a fleet of vessels consisting of dry bulk carriers such as Panamax, Kamsarmax, Post-Panamax, Capesize, and Newcastlemax vessels. Using this fleet, the firm provides transportation services for various goods, including coal, iron ore, and grains. It also transports minor bulks, including steel products, cement, and fertilizers, through its dry bulk carrier vessels. The operation of the vessels is the main source of revenue generation; the services provided by the vessels are similar, and all operate under the same economic environment.","939",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.3986,0.04,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":20,"change":16,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},2.86,2.82,2.87,2.8,1.42,828232.905475,3196,2.8352,3.2,1.57,737154.729866432,79.1,5416,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":13,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":27,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},1.38,599240,218722682.466608,95.89,"2025-04-22",[184,185,195,203,212,217,226,235,243,251,261,270,279,286,294,302,310,315,322,329,337,343,350,357,365,373,381,390,396,402,409,417,423,430,437,446,454,463,472,481,490,498,505,513,520,529,538,547,556,565,571,578,586,591,600,607,613,618,621,624,628,632,635,638,642,646,651,656,660,664,668,672,675,678,684,690,694,697,700,704,707,711,715,719,723,727,731,737,743,748,753,759,765,769,772,776,779,783,787,792,798,801,804,807,811,815,821,825,829,832,836,839,843,848,852,856,859,862,866,869,873,878,882,887,891,895,898,902,905,910,914,918,922,925,929,933,938,941,945,949,952,957,961,964,967,971,976,979,983,987,990,993,997,1000,1004,1007,1010,1014,1017,1021,1024,1028,1032,1036,1039,1043,1047,1051,1055,1060,1064,1067,1070,1074,1077,1081,1085,1089,1095,1099,1105,1111,1117,1121,1125,1129,1137,1143,1148,1154,1160,1164,1169,1173,1177,1180,1183,1186,1191,1194,1198,1203,1207,1212,1217,1221,1225,1230,1235,1239,1243,1248,1254,1257,1261,1265,1268,1272,1276,1280,1284,1288,1291,1294,1298,1302,1306,1311,1314,1318,1322,1326,1329,1333,1337,1341,1344,1347,1352,1356,1359,1363,1367,1371,1375,1379,1383,1387,1391,1395,1399,1403,1406,1409,1413,1417,1420,1424,1428,1431,1435,1439,1443,1447,1451,1455,1459,1463,1468,1472,1476,1479,1482,1485,1489,1492,1495,1499,1502,1505,1509,1514,1521,1525,1529,1534,1537,1541,1544,1549,1552,1556,1559,1563,1568,1574,1578,1582,1585,1588,1592,1596,1600,1604,1608,1612,1615,1619,1623,1626,1629,1633,1636,1639,1643,1646,1650,1654,1658,1662,1665,1667,1671,1674,1677,1679,1682,1685,1689,1692,1695,1698,1702,1705,1708,1711,1715,1719,1724,1728,1732,1735,1740,1744,1748,1751,1754,1758,1761,1765,1769,1774,1778,1782,1786,1790,1793,1796,1799,1802,1805,1809,1813,1816,1819],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":16,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",2.76,2.855,2.74,0.07,2.55,973450.656368,5587,2.8069,{"date":196,"open":197,"high":20,"low":189,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.78,2.75,0,854044.11593,3850,2.781,{"date":204,"open":205,"high":206,"low":198,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.77,2.825,-0.05,-1.79,361148.730162,2875,2.7826,{"date":213,"open":22,"high":188,"low":197,"close":22,"change":199,"percent_change":199,"volume":214,"transactions":215,"vwap":216},"2026-09-28",721788.187328,5490,2.8129,{"date":218,"open":219,"high":220,"low":205,"close":22,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.91,2.92,-0.09,-3.11,892205.705276,3532,2.8232,{"date":227,"open":228,"high":220,"low":229,"close":230,"change":231,"percent_change":154,"volume":232,"transactions":233,"vwap":234},"2026-09-24",2.88,2.845,2.89,0.01,643693.638429,4941,2.8941,{"date":236,"open":219,"high":237,"low":20,"close":228,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",2.95,-0.04,-1.37,1525227.261462,8432,2.8892,{"date":244,"open":245,"high":246,"low":228,"close":220,"change":207,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",2.96,2.9676,-1.68,1061505.335434,6539,2.9221,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",3.12,3.13,2.97,-0.14,-4.5,2130417.249882,9630,3.0192,{"date":262,"open":263,"high":27,"low":264,"close":265,"change":16,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",3.1,3.06,3.11,1.3,2996073.799723,11186,3.1219,{"date":271,"open":272,"high":263,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",3.03,3.07,0.08,2.68,2729948.288839,10840,3.0677,{"date":280,"open":281,"high":273,"low":255,"close":282,"change":199,"percent_change":199,"volume":283,"transactions":284,"vwap":285},"2026-09-16",3.01,2.99,1506830.018517,7836,3.0223,{"date":287,"open":237,"high":288,"low":289,"close":282,"change":290,"percent_change":104,"volume":291,"transactions":292,"vwap":293},"2026-09-15",3.0299,2.94,0.03,1717760.117416,6983,2.9693,{"date":295,"open":220,"high":296,"low":297,"close":245,"change":114,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",2.985,2.905,-0.34,1078776.381702,6529,2.9469,{"date":303,"open":289,"high":272,"low":304,"close":255,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",2.9225,0.05,1.71,1227567.970008,5682,2.9837,{"date":311,"open":219,"high":245,"low":230,"close":220,"change":199,"percent_change":199,"volume":312,"transactions":313,"vwap":314},"2026-09-10",498650.262544,3249,2.9224,{"date":316,"open":317,"high":317,"low":230,"close":220,"change":238,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",2.98,-1.35,703933.743727,3093,2.9313,{"date":323,"open":324,"high":272,"low":219,"close":245,"change":207,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",3.02,-1.66,907236.439506,3625,2.9539,{"date":330,"open":331,"high":332,"low":255,"close":281,"change":16,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",3,3.05,1.35,1564363.282641,6645,3.0057,{"date":338,"open":281,"high":83,"low":289,"close":255,"change":238,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",-1.33,3366688.7503,9876,3.001,{"date":344,"open":205,"high":324,"low":205,"close":281,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",0.26,9.45,3152433.477617,12874,2.9399,{"date":351,"open":189,"high":205,"low":352,"close":198,"change":353,"percent_change":40,"volume":354,"transactions":355,"vwap":356},"2026-09-01",2.7,0.02,461803.053741,3336,2.7395,{"date":358,"open":205,"high":205,"low":359,"close":360,"change":207,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",2.71,2.73,-1.8,901009.853178,4092,2.7312,{"date":366,"open":352,"high":367,"low":352,"close":197,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",2.79,0.09,3.35,1014245.633617,5251,2.7516,{"date":374,"open":375,"high":360,"low":375,"close":376,"change":353,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",2.65,2.69,0.75,723369.49594,4608,2.683,{"date":382,"open":189,"high":189,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",2.66,2.67,-0.08,-2.91,607873.228711,3056,2.6902,{"date":391,"open":352,"high":198,"low":275,"close":198,"change":305,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1.85,1469813.057648,7163,2.7251,{"date":397,"open":205,"high":205,"low":275,"close":352,"change":114,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",-0.37,1049004.678276,4068,2.7074,{"date":403,"open":275,"high":404,"low":383,"close":359,"change":109,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",2.7554,2.26,1915618.787245,6661,2.7019,{"date":410,"open":411,"high":412,"low":413,"close":375,"change":199,"percent_change":199,"volume":414,"transactions":415,"vwap":416},"2026-08-20",2.63,2.695,2.62,847095.08473,4279,2.6607,{"date":418,"open":275,"high":376,"low":419,"close":375,"change":199,"percent_change":199,"volume":420,"transactions":421,"vwap":422},"2026-08-19",2.61,483767.960491,2149,2.6426,{"date":424,"open":413,"high":187,"low":425,"close":375,"change":114,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",2.56,-0.38,1154800.541056,5905,2.6401,{"date":431,"open":375,"high":360,"low":413,"close":383,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",0.18,7.26,1869810.297783,8536,2.6663,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":231,"percent_change":129,"volume":443,"transactions":444,"vwap":445},"2026-08-14",2.5,2.51,2.435,2.48,389642.519202,2330,2.4771,{"date":447,"open":448,"high":439,"low":448,"close":449,"change":368,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",2.38,2.47,3.78,637629.723469,4432,2.4731,{"date":455,"open":456,"high":457,"low":458,"close":448,"change":353,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",2.36,2.39,2.3,0.85,515761.016076,3558,2.3584,{"date":464,"open":465,"high":449,"low":466,"close":456,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",2.43,2.35,-0.02,-0.84,676164.056251,5291,2.375,{"date":473,"open":474,"high":475,"low":476,"close":448,"change":238,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",2.42,2.44,2.37,-1.65,375231.130692,4209,2.4026,{"date":482,"open":483,"high":484,"low":485,"close":474,"change":221,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-07",2.53,2.598,2.395,-3.59,839585.916398,8916,2.4326,{"date":491,"open":425,"high":492,"low":493,"close":440,"change":238,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",2.645,2.505,-1.57,1051090.661137,6687,2.5608,{"date":499,"open":440,"high":500,"low":440,"close":191,"change":305,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",2.6,2,1049204.796447,7478,2.5567,{"date":506,"open":507,"high":508,"low":509,"close":439,"change":199,"percent_change":199,"volume":510,"transactions":511,"vwap":512},"2026-08-04",2.49,2.52,2.445,922703.886081,6536,2.4868,{"date":514,"open":515,"high":508,"low":516,"close":439,"change":190,"percent_change":228,"volume":517,"transactions":518,"vwap":519},"2026-08-03",2.41,2.385,1112164.052706,7897,2.4787,{"date":521,"open":522,"high":509,"low":523,"close":465,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",2.33,2.32,0.13,5.65,1445688.127592,7947,2.4015,{"date":530,"open":531,"high":532,"low":531,"close":458,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",2.12,2.31,0.16,7.48,1404006.570261,6691,2.2495,{"date":539,"open":540,"high":540,"low":531,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",2.18,2.14,-0.03,-1.38,271509.404687,2785,2.1385,{"date":548,"open":549,"high":550,"low":551,"close":549,"change":542,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",2.17,2.19,2.15,-1.36,214071.634295,1874,2.1678,{"date":557,"open":558,"high":405,"low":559,"close":560,"change":207,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",2.25,2.1533,2.2,-2.22,497740.159996,2903,2.1948,{"date":566,"open":567,"high":522,"low":567,"close":558,"change":290,"percent_change":333,"volume":568,"transactions":569,"vwap":570},"2026-07-24",2.22,615107.920279,3277,2.2784,{"date":572,"open":550,"high":573,"low":549,"close":567,"change":353,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",2.255,0.91,403316.617773,1880,2.2279,{"date":579,"open":567,"high":580,"low":581,"close":560,"change":467,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",2.24,2.185,-0.9,357986.176463,2261,2.2134,{"date":587,"open":551,"high":580,"low":531,"close":567,"change":109,"percent_change":197,"volume":588,"transactions":589,"vwap":590},"2026-07-21",564676.321891,2739,2.2106,{"date":592,"open":593,"high":549,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",2.05,2.16,0.11,5.37,448413.78421,3800,2.1427,{"date":601,"open":602,"high":603,"low":604,"close":593,"change":207,"percent_change":605,"volume":606,"transactions":9,"vwap":593},"2026-07-17",2.08,2.09,2.04,-2.38,421100,{"date":608,"open":609,"high":541,"low":603,"close":610,"change":114,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-16",2.13,2.1,-0.47,224700,{"date":614,"open":615,"high":541,"low":616,"close":615,"change":114,"percent_change":611,"volume":617,"transactions":9,"vwap":615},"2026-07-15",2.11,2.07,291600,{"date":619,"open":609,"high":549,"low":531,"close":531,"change":114,"percent_change":611,"volume":620,"transactions":9,"vwap":531},"2026-07-14",233200,{"date":622,"open":609,"high":549,"low":531,"close":609,"change":114,"percent_change":611,"volume":623,"transactions":9,"vwap":609},"2026-07-13",209500,{"date":625,"open":615,"high":594,"low":615,"close":541,"change":231,"percent_change":626,"volume":627,"transactions":9,"vwap":541},"2026-07-10",0.47,195700,{"date":629,"open":551,"high":594,"low":610,"close":609,"change":542,"percent_change":630,"volume":631,"transactions":9,"vwap":609},"2026-07-09",-1.39,307000,{"date":633,"open":594,"high":550,"low":551,"close":594,"change":199,"percent_change":199,"volume":634,"transactions":9,"vwap":594},"2026-07-08",204300,{"date":636,"open":540,"high":567,"low":541,"close":594,"change":542,"percent_change":239,"volume":637,"transactions":9,"vwap":594},"2026-07-07",386200,{"date":639,"open":615,"high":580,"low":615,"close":550,"change":368,"percent_change":640,"volume":641,"transactions":9,"vwap":550},"2026-07-06",4.29,624500,{"date":643,"open":602,"high":594,"low":602,"close":610,"change":290,"percent_change":644,"volume":645,"transactions":9,"vwap":610},"2026-07-02",1.45,286200,{"date":647,"open":602,"high":531,"low":648,"close":616,"change":542,"percent_change":649,"volume":650,"transactions":9,"vwap":616},"2026-07-01",2.06,-1.43,400600,{"date":652,"open":604,"high":531,"low":653,"close":610,"change":368,"percent_change":654,"volume":655,"transactions":9,"vwap":610},"2026-06-30",2.01,4.48,1012600,{"date":657,"open":602,"high":602,"low":653,"close":653,"change":238,"percent_change":658,"volume":659,"transactions":9,"vwap":653},"2026-06-29",-1.95,513600,{"date":661,"open":604,"high":602,"low":662,"close":593,"change":231,"percent_change":55,"volume":663,"transactions":9,"vwap":593},"2026-06-26",2.02,753700,{"date":665,"open":610,"high":615,"low":501,"close":604,"change":467,"percent_change":666,"volume":667,"transactions":9,"vwap":604},"2026-06-25",-0.97,734200,{"date":669,"open":551,"high":551,"low":648,"close":648,"change":221,"percent_change":670,"volume":671,"transactions":9,"vwap":648},"2026-06-24",-4.19,927800,{"date":673,"open":609,"high":549,"low":531,"close":551,"change":199,"percent_change":199,"volume":674,"transactions":9,"vwap":551},"2026-06-23",574600,{"date":676,"open":610,"high":549,"low":610,"close":551,"change":305,"percent_change":448,"volume":677,"transactions":9,"vwap":551},"2026-06-22",1289800,{"date":679,"open":594,"high":680,"low":602,"close":610,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":610},"2026-06-18",2.21,-0.07,-3.23,1735000,{"date":685,"open":686,"high":686,"low":594,"close":549,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":549},"2026-06-17",2.34,-0.13,-5.65,1480200,{"date":691,"open":474,"high":465,"low":458,"close":458,"change":221,"percent_change":692,"volume":693,"transactions":9,"vwap":458},"2026-06-16",-3.77,446300,{"date":695,"open":474,"high":475,"low":448,"close":457,"change":199,"percent_change":199,"volume":696,"transactions":9,"vwap":457},"2026-06-15",550200,{"date":698,"open":457,"high":465,"low":476,"close":457,"change":199,"percent_change":199,"volume":699,"transactions":9,"vwap":457},"2026-06-12",405600,{"date":701,"open":456,"high":515,"low":686,"close":457,"change":109,"percent_change":702,"volume":703,"transactions":9,"vwap":457},"2026-06-11",2.58,483000,{"date":705,"open":522,"high":474,"low":523,"close":522,"change":199,"percent_change":199,"volume":706,"transactions":9,"vwap":522},"2026-06-10",708400,{"date":708,"open":448,"high":475,"low":532,"close":522,"change":467,"percent_change":709,"volume":710,"transactions":9,"vwap":522},"2026-06-09",-0.85,686100,{"date":712,"open":448,"high":515,"low":466,"close":466,"change":231,"percent_change":713,"volume":714,"transactions":9,"vwap":466},"2026-06-08",0.43,887400,{"date":716,"open":476,"high":717,"low":686,"close":686,"change":238,"percent_change":247,"volume":718,"transactions":9,"vwap":686},"2026-06-05",2.4,854200,{"date":720,"open":448,"high":717,"low":476,"close":448,"change":290,"percent_change":721,"volume":722,"transactions":9,"vwap":448},"2026-06-04",1.28,673200,{"date":724,"open":456,"high":457,"low":532,"close":466,"change":238,"percent_change":725,"volume":726,"transactions":9,"vwap":466},"2026-06-03",-1.67,918200,{"date":728,"open":449,"high":449,"low":458,"close":457,"change":207,"percent_change":729,"volume":730,"transactions":9,"vwap":457},"2026-06-02",-2.05,1550600,{"date":732,"open":686,"high":733,"low":734,"close":475,"change":274,"percent_change":735,"volume":736,"transactions":9,"vwap":475},"2026-06-01",2.45,2.28,3.39,1722200,{"date":738,"open":739,"high":442,"low":466,"close":456,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":456},"2026-05-29",2.46,-0.11,-4.45,1413800,{"date":744,"open":745,"high":383,"low":476,"close":449,"change":207,"percent_change":746,"volume":747,"transactions":9,"vwap":449},"2026-05-28",2.64,-1.98,3802000,{"date":749,"open":228,"high":230,"low":439,"close":508,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":508},"2026-05-27",-0.2,-7.35,4065400,{"date":754,"open":745,"high":187,"low":419,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-05-26",2.72,0.12,4.62,1514100,{"date":760,"open":352,"high":352,"low":761,"close":500,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":500},"2026-05-22",2.59,-0.1,-3.7,663700,{"date":766,"open":376,"high":198,"low":376,"close":352,"change":231,"percent_change":767,"volume":768,"transactions":9,"vwap":352},"2026-05-21",0.37,442900,{"date":770,"open":375,"high":352,"low":419,"close":376,"change":109,"percent_change":734,"volume":771,"transactions":9,"vwap":376},"2026-05-20",423000,{"date":773,"open":376,"high":352,"low":413,"close":411,"change":207,"percent_change":774,"volume":775,"transactions":9,"vwap":411},"2026-05-19",-1.87,279900,{"date":777,"open":383,"high":755,"low":413,"close":275,"change":231,"percent_change":767,"volume":778,"transactions":9,"vwap":275},"2026-05-18",571400,{"date":780,"open":376,"high":360,"low":419,"close":384,"change":221,"percent_change":781,"volume":782,"transactions":9,"vwap":384},"2026-05-15",-3.26,810800,{"date":784,"open":197,"high":22,"low":189,"close":187,"change":231,"percent_change":785,"volume":786,"transactions":9,"vwap":187},"2026-05-14",0.36,426400,{"date":788,"open":21,"high":21,"low":755,"close":198,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":198},"2026-05-13",-0.15,-5.17,732200,{"date":793,"open":376,"high":220,"low":383,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-12",2.9,0.2,7.41,2037400,{"date":799,"open":359,"high":755,"low":375,"close":352,"change":114,"percent_change":398,"volume":800,"transactions":9,"vwap":352},"2026-05-11",621600,{"date":802,"open":352,"high":755,"low":275,"close":359,"change":353,"percent_change":161,"volume":803,"transactions":9,"vwap":359},"2026-05-08",643200,{"date":805,"open":352,"high":755,"low":383,"close":376,"change":199,"percent_change":199,"volume":806,"transactions":9,"vwap":376},"2026-05-07",530100,{"date":808,"open":755,"high":205,"low":411,"close":376,"change":542,"percent_change":809,"volume":810,"transactions":9,"vwap":376},"2026-05-06",-1.1,960100,{"date":812,"open":413,"high":189,"low":761,"close":755,"change":524,"percent_change":813,"volume":814,"transactions":9,"vwap":755},"2026-05-05",5.02,1500000,{"date":816,"open":817,"high":383,"low":818,"close":761,"change":290,"percent_change":819,"volume":820,"transactions":9,"vwap":761},"2026-05-04",2.57,2.54,1.17,682100,{"date":822,"open":440,"high":761,"low":507,"close":425,"change":305,"percent_change":823,"volume":824,"transactions":9,"vwap":425},"2026-05-01",1.99,374600,{"date":826,"open":442,"high":191,"low":442,"close":440,"change":16,"percent_change":827,"volume":828,"transactions":9,"vwap":440},"2026-04-30",1.62,536300,{"date":830,"open":442,"high":508,"low":733,"close":449,"change":207,"percent_change":746,"volume":831,"transactions":9,"vwap":449},"2026-04-29",231800,{"date":833,"open":442,"high":818,"low":739,"close":508,"change":353,"percent_change":834,"volume":835,"transactions":9,"vwap":508},"2026-04-28",0.8,262200,{"date":837,"open":733,"high":439,"low":465,"close":439,"change":109,"percent_change":739,"volume":838,"transactions":9,"vwap":439},"2026-04-27",332700,{"date":840,"open":439,"high":439,"low":465,"close":475,"change":114,"percent_change":841,"volume":842,"transactions":9,"vwap":475},"2026-04-24",-0.41,265100,{"date":844,"open":439,"high":439,"low":733,"close":733,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":733},"2026-04-23",-0.06,-2.39,304400,{"date":849,"open":508,"high":508,"low":449,"close":440,"change":290,"percent_change":850,"volume":851,"transactions":9,"vwap":440},"2026-04-22",1.21,292500,{"date":853,"open":761,"high":761,"low":442,"close":442,"change":740,"percent_change":854,"volume":855,"transactions":9,"vwap":442},"2026-04-21",-4.25,412500,{"date":857,"open":425,"high":419,"low":508,"close":761,"change":353,"percent_change":134,"volume":858,"transactions":9,"vwap":761},"2026-04-20",577000,{"date":860,"open":702,"high":500,"low":440,"close":817,"change":190,"percent_change":22,"volume":861,"transactions":9,"vwap":817},"2026-04-17",632800,{"date":863,"open":191,"high":425,"low":439,"close":439,"change":467,"percent_change":864,"volume":865,"transactions":9,"vwap":439},"2026-04-16",-0.79,358500,{"date":867,"open":508,"high":500,"low":507,"close":508,"change":231,"percent_change":129,"volume":868,"transactions":9,"vwap":508},"2026-04-15",337600,{"date":870,"open":191,"high":761,"low":439,"close":440,"change":114,"percent_change":871,"volume":872,"transactions":9,"vwap":440},"2026-04-14",-0.4,265900,{"date":874,"open":515,"high":818,"low":448,"close":508,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":508},"2026-04-13",0.1,4.13,338300,{"date":879,"open":739,"high":439,"low":474,"close":474,"change":542,"percent_change":880,"volume":881,"transactions":9,"vwap":474},"2026-04-10",-1.22,551400,{"date":883,"open":411,"high":745,"low":475,"close":733,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":733},"2026-04-09",-0.18,-6.84,792100,{"date":888,"open":425,"high":375,"low":440,"close":411,"change":595,"percent_change":889,"volume":890,"transactions":9,"vwap":411},"2026-04-08",4.37,918100,{"date":892,"open":818,"high":702,"low":439,"close":508,"change":238,"percent_change":893,"volume":894,"transactions":9,"vwap":508},"2026-04-07",-1.56,313700,{"date":896,"open":818,"high":817,"low":439,"close":425,"change":199,"percent_change":199,"volume":897,"transactions":9,"vwap":425},"2026-04-06",486800,{"date":899,"open":739,"high":702,"low":739,"close":425,"change":190,"percent_change":900,"volume":901,"transactions":9,"vwap":425},"2026-04-02",2.81,589400,{"date":903,"open":440,"high":818,"low":442,"close":507,"change":114,"percent_change":871,"volume":904,"transactions":9,"vwap":507},"2026-04-01",473100,{"date":906,"open":515,"high":439,"low":717,"close":439,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":439},"2026-03-31",0.14,5.93,428900,{"date":911,"open":515,"high":515,"low":522,"close":456,"change":207,"percent_change":912,"volume":913,"transactions":9,"vwap":456},"2026-03-30",-2.07,359400,{"date":915,"open":475,"high":439,"low":476,"close":515,"change":542,"percent_change":916,"volume":917,"transactions":9,"vwap":515},"2026-03-27",-1.23,561100,{"date":919,"open":739,"high":508,"low":475,"close":475,"change":542,"percent_change":920,"volume":921,"transactions":9,"vwap":475},"2026-03-26",-1.21,414400,{"date":923,"open":818,"high":818,"low":475,"close":449,"change":207,"percent_change":746,"volume":924,"transactions":9,"vwap":449},"2026-03-25",595100,{"date":926,"open":515,"high":818,"low":515,"close":508,"change":756,"percent_change":927,"volume":928,"transactions":9,"vwap":508},"2026-03-24",5,754100,{"date":930,"open":686,"high":449,"low":523,"close":717,"change":368,"percent_change":931,"volume":932,"transactions":9,"vwap":717},"2026-03-23",3.9,718600,{"date":934,"open":442,"high":439,"low":935,"close":532,"change":256,"percent_change":936,"volume":937,"transactions":9,"vwap":532},"2026-03-20",2.29,-5.71,867900,{"date":939,"open":474,"high":442,"low":532,"close":733,"change":114,"percent_change":841,"volume":940,"transactions":9,"vwap":733},"2026-03-19",782000,{"date":942,"open":475,"high":508,"low":475,"close":739,"change":231,"percent_change":943,"volume":944,"transactions":9,"vwap":739},"2026-03-18",0.41,535100,{"date":946,"open":522,"high":449,"low":522,"close":733,"change":524,"percent_change":947,"volume":948,"transactions":9,"vwap":733},"2026-03-17",5.6,799800,{"date":950,"open":935,"high":686,"low":734,"close":523,"change":305,"percent_change":560,"volume":951,"transactions":9,"vwap":523},"2026-03-16",474300,{"date":953,"open":458,"high":717,"low":405,"close":954,"change":467,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-03-13",2.27,-0.87,874000,{"date":958,"open":474,"high":475,"low":935,"close":935,"change":256,"percent_change":959,"volume":960,"transactions":9,"vwap":935},"2026-03-12",-5.76,693000,{"date":962,"open":475,"high":439,"low":457,"close":465,"change":114,"percent_change":841,"volume":963,"transactions":9,"vwap":465},"2026-03-11",1176000,{"date":965,"open":739,"high":440,"low":465,"close":475,"change":542,"percent_change":920,"volume":966,"transactions":9,"vwap":475},"2026-03-10",507800,{"date":968,"open":466,"high":191,"low":734,"close":449,"change":595,"percent_change":969,"volume":970,"transactions":9,"vwap":449},"2026-03-09",4.66,1603500,{"date":972,"open":439,"high":818,"low":456,"close":456,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":456},"2026-03-06",-0.17,-6.72,1356800,{"date":977,"open":702,"high":383,"low":508,"close":483,"change":238,"percent_change":893,"volume":978,"transactions":9,"vwap":483},"2026-03-05",1249600,{"date":980,"open":411,"high":745,"low":439,"close":817,"change":845,"percent_change":981,"volume":982,"transactions":9,"vwap":817},"2026-03-04",-2.28,866000,{"date":984,"open":384,"high":755,"low":761,"close":411,"change":467,"percent_change":985,"volume":986,"transactions":9,"vwap":411},"2026-03-03",-0.75,1798600,{"date":988,"open":500,"high":384,"low":440,"close":375,"change":190,"percent_change":359,"volume":989,"transactions":9,"vwap":375},"2026-03-02",1467700,{"date":991,"open":440,"high":413,"low":440,"close":702,"change":353,"percent_change":134,"volume":992,"transactions":9,"vwap":702},"2026-02-27",1192900,{"date":994,"open":515,"high":761,"low":466,"close":425,"change":542,"percent_change":995,"volume":996,"transactions":9,"vwap":425},"2026-02-26",-1.16,1149700,{"date":998,"open":500,"high":500,"low":439,"close":761,"change":16,"percent_change":28,"volume":999,"transactions":9,"vwap":761},"2026-02-25",807000,{"date":1001,"open":761,"high":745,"low":440,"close":191,"change":207,"percent_change":1002,"volume":1003,"transactions":9,"vwap":191},"2026-02-24",-1.92,928000,{"date":1005,"open":702,"high":375,"low":191,"close":500,"change":353,"percent_change":134,"volume":1006,"transactions":9,"vwap":500},"2026-02-23",1121200,{"date":1008,"open":508,"high":419,"low":507,"close":702,"change":190,"percent_change":367,"volume":1009,"transactions":9,"vwap":702},"2026-02-20",1202500,{"date":1011,"open":733,"high":702,"low":465,"close":440,"change":305,"percent_change":1012,"volume":1013,"transactions":9,"vwap":440},"2026-02-19",2.03,1250300,{"date":1015,"open":474,"high":508,"low":515,"close":739,"change":305,"percent_change":616,"volume":1016,"transactions":9,"vwap":739},"2026-02-18",931200,{"date":1018,"open":456,"high":465,"low":466,"close":515,"change":353,"percent_change":1019,"volume":1020,"transactions":9,"vwap":515},"2026-02-17",0.84,654500,{"date":1022,"open":686,"high":474,"low":458,"close":457,"change":305,"percent_change":541,"volume":1023,"transactions":9,"vwap":457},"2026-02-13",809400,{"date":1025,"open":475,"high":483,"low":458,"close":686,"change":762,"percent_change":1026,"volume":1027,"transactions":9,"vwap":686},"2026-02-12",-4.1,816700,{"date":1029,"open":456,"high":475,"low":456,"close":475,"change":875,"percent_change":1030,"volume":1031,"transactions":9,"vwap":475},"2026-02-11",4.27,1034100,{"date":1033,"open":532,"high":476,"low":532,"close":686,"change":114,"percent_change":1034,"volume":1035,"transactions":9,"vwap":686},"2026-02-10",-0.43,586000,{"date":1037,"open":458,"high":466,"low":558,"close":466,"change":109,"percent_change":413,"volume":1038,"transactions":9,"vwap":466},"2026-02-09",386100,{"date":1040,"open":560,"high":532,"low":550,"close":935,"change":756,"percent_change":1041,"volume":1042,"transactions":9,"vwap":935},"2026-02-06",5.53,408800,{"date":1044,"open":567,"high":405,"low":549,"close":549,"change":221,"percent_change":1045,"volume":1046,"transactions":9,"vwap":549},"2026-02-05",-3.98,599400,{"date":1048,"open":532,"high":522,"low":680,"close":405,"change":542,"percent_change":1049,"volume":1050,"transactions":9,"vwap":405},"2026-02-04",-1.31,608100,{"date":1052,"open":734,"high":523,"low":954,"close":935,"change":353,"percent_change":1053,"volume":1054,"transactions":9,"vwap":935},"2026-02-03",0.88,323600,{"date":1056,"open":954,"high":522,"low":1057,"close":954,"change":207,"percent_change":1058,"volume":1059,"transactions":9,"vwap":954},"2026-02-02",2.23,-2.16,470700,{"date":1061,"open":935,"high":466,"low":558,"close":523,"change":290,"percent_change":1062,"volume":1063,"transactions":9,"vwap":523},"2026-01-30",1.31,501900,{"date":1065,"open":466,"high":457,"low":567,"close":935,"change":467,"percent_change":955,"volume":1066,"transactions":9,"vwap":935},"2026-01-29",847500,{"date":1068,"open":405,"high":466,"low":405,"close":532,"change":305,"percent_change":680,"volume":1069,"transactions":9,"vwap":532},"2026-01-28",1177500,{"date":1071,"open":549,"high":954,"low":549,"close":405,"change":368,"percent_change":1072,"volume":1073,"transactions":9,"vwap":405},"2026-01-27",4.15,773000,{"date":1075,"open":680,"high":567,"low":531,"close":549,"change":467,"percent_change":1076,"volume":951,"transactions":9,"vwap":549},"2026-01-26",-0.91,{"date":1078,"open":531,"high":567,"low":531,"close":550,"change":274,"percent_change":1079,"volume":1080,"transactions":9,"vwap":550},"2026-01-23",3.79,1037600,{"date":1082,"open":541,"high":551,"low":616,"close":615,"change":207,"percent_change":1083,"volume":1084,"transactions":9,"vwap":615},"2026-01-22",-2.31,397000,{"date":1086,"open":1012,"high":549,"low":653,"close":594,"change":432,"percent_change":1087,"volume":1088,"transactions":9,"vwap":594},"2026-01-21",9.09,849700,{"date":1090,"open":593,"high":593,"low":1091,"close":1092,"change":681,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-01-20",1.96,1.98,-3.41,441600,{"date":1096,"open":610,"high":540,"low":604,"close":593,"change":238,"percent_change":1097,"volume":1098,"transactions":9,"vwap":593},"2026-01-16",-1.91,858100,{"date":1100,"open":1101,"high":531,"low":1101,"close":603,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":603},"2026-01-15",1.89,0.19,10,962800,{"date":1106,"open":1107,"high":1091,"low":1107,"close":1108,"change":190,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-01-14",1.86,1.9,3.83,1089400,{"date":1112,"open":392,"high":1113,"low":1114,"close":1114,"change":114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-01-13",1.88,1.83,-0.54,257200,{"date":1118,"open":1107,"high":1101,"low":1114,"close":1119,"change":467,"percent_change":75,"volume":1120,"transactions":9,"vwap":1119},"2026-01-12",1.84,343400,{"date":1122,"open":392,"high":1108,"low":1119,"close":1107,"change":353,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1107},"2026-01-09",1.09,529300,{"date":1126,"open":1127,"high":1113,"low":1127,"close":1119,"change":109,"percent_change":90,"volume":1128,"transactions":9,"vwap":1119},"2026-01-08",1.79,568700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":467,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-01-07",1.81,1.82,1.77,1.78,-1.11,408600,{"date":1138,"open":1139,"high":1114,"low":1139,"close":1140,"change":190,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-06",1.72,1.8,4.05,576600,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1145,"change":305,"percent_change":317,"volume":1147,"transactions":9,"vwap":1145},"2026-01-05",1.73,1.7,377000,{"date":1149,"open":1150,"high":306,"low":1151,"close":1151,"change":353,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-01-02",1.69,1.68,1.2,577700,{"date":1155,"open":1139,"high":1139,"low":1156,"close":1157,"change":207,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2025-12-31",1.64,1.66,-2.92,1361500,{"date":1161,"open":1146,"high":1145,"low":1151,"close":306,"change":353,"percent_change":1162,"volume":1163,"transactions":9,"vwap":306},"2025-12-30",1.18,871900,{"date":1165,"open":1150,"high":1139,"low":1166,"close":1150,"change":114,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1150},"2025-12-29",1.67,-0.59,544500,{"date":1170,"open":1146,"high":1171,"low":1150,"close":1146,"change":199,"percent_change":199,"volume":1172,"transactions":9,"vwap":1146},"2025-12-26",1.74,574100,{"date":1174,"open":306,"high":1145,"low":1146,"close":1146,"change":114,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1146},"2025-12-24",-0.58,197100,{"date":1178,"open":1146,"high":1171,"low":1146,"close":306,"change":114,"percent_change":1175,"volume":1179,"transactions":9,"vwap":306},"2025-12-23",437900,{"date":1181,"open":1146,"high":1145,"low":1166,"close":1139,"change":305,"percent_change":282,"volume":1182,"transactions":9,"vwap":1139},"2025-12-22",756700,{"date":1184,"open":1146,"high":1134,"low":1166,"close":1166,"change":207,"percent_change":386,"volume":1185,"transactions":9,"vwap":1166},"2025-12-19",616200,{"date":1187,"open":1171,"high":1188,"low":306,"close":1139,"change":231,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1139},"2025-12-18",1.76,0.58,166100,{"date":1192,"open":1145,"high":1171,"low":1146,"close":306,"change":199,"percent_change":199,"volume":1193,"transactions":9,"vwap":306},"2025-12-17",267200,{"date":1195,"open":1133,"high":1134,"low":306,"close":306,"change":207,"percent_change":1196,"volume":1197,"transactions":9,"vwap":306},"2025-12-16",-2.84,373800,{"date":1199,"open":1200,"high":1134,"low":1171,"close":1188,"change":231,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1188},"2025-12-15",1.75,0.57,462500,{"date":1204,"open":1131,"high":1132,"low":1200,"close":1200,"change":207,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1200},"2025-12-12",-2.78,447900,{"date":1208,"open":1131,"high":1209,"low":1140,"close":1140,"change":542,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1140},"2025-12-11",1.87,-1.64,241800,{"date":1213,"open":1113,"high":1214,"low":1114,"close":1114,"change":681,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1114},"2025-12-10",1.91,-3.68,574900,{"date":1218,"open":1108,"high":1219,"low":1113,"close":1108,"change":199,"percent_change":199,"volume":1220,"transactions":9,"vwap":1108},"2025-12-09",1.94,338900,{"date":1222,"open":1214,"high":1091,"low":1108,"close":1108,"change":542,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1108},"2025-12-08",-1.55,275300,{"date":1226,"open":1092,"high":501,"low":1227,"close":1227,"change":542,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2025-12-05",1.93,-1.53,606600,{"date":1231,"open":1012,"high":1012,"low":1232,"close":1091,"change":238,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1091},"2025-12-04",1.95,-2,672200,{"date":1236,"open":1214,"high":604,"low":1214,"close":501,"change":756,"percent_change":1237,"volume":1238,"transactions":9,"vwap":501},"2025-12-03",6.38,1782100,{"date":1240,"open":1108,"high":1227,"low":1209,"close":1113,"change":238,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1113},"2025-12-02",-2.08,407100,{"date":1244,"open":1227,"high":1219,"low":1101,"close":1245,"change":207,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2025-12-01",1.92,-2.54,521400,{"date":1249,"open":1131,"high":1092,"low":1131,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2025-11-28",1.97,0.17,9.44,1046700,{"date":1255,"open":1200,"high":1132,"low":1200,"close":1140,"change":190,"percent_change":1141,"volume":1256,"transactions":9,"vwap":1140},"2025-11-26",455900,{"date":1258,"open":1140,"high":1140,"low":306,"close":1145,"change":207,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1145},"2025-11-25",-2.81,438700,{"date":1262,"open":1151,"high":1127,"low":1151,"close":1134,"change":875,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1134},"2025-11-24",5.95,1030300,{"date":1266,"open":1150,"high":1139,"low":1151,"close":1151,"change":199,"percent_change":199,"volume":1267,"transactions":9,"vwap":1151},"2025-11-21",247700,{"date":1269,"open":306,"high":1200,"low":1166,"close":1151,"change":385,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1151},"2025-11-20",-4.55,404600,{"date":1273,"open":1145,"high":1188,"low":1139,"close":1188,"change":353,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1188},"2025-11-19",1.15,135900,{"date":1277,"open":1188,"high":1188,"low":1146,"close":1171,"change":238,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1171},"2025-11-18",-2.25,332400,{"date":1281,"open":1133,"high":1140,"low":1188,"close":1134,"change":114,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1134},"2025-11-17",-0.56,185800,{"date":1285,"open":1188,"high":1127,"low":1171,"close":1127,"change":231,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1127},"2025-11-14",0.56,260800,{"date":1289,"open":1140,"high":1119,"low":1188,"close":1134,"change":231,"percent_change":1286,"volume":1290,"transactions":9,"vwap":1134},"2025-11-13",470600,{"date":1292,"open":1133,"high":1131,"low":1133,"close":1133,"change":542,"percent_change":725,"volume":1293,"transactions":9,"vwap":1133},"2025-11-12",157700,{"date":1295,"open":1132,"high":1114,"low":1200,"close":1140,"change":114,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1140},"2025-11-11",-0.55,198700,{"date":1299,"open":1145,"high":1132,"low":1146,"close":1131,"change":595,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1131},"2025-11-10",6.47,429600,{"date":1303,"open":1304,"high":306,"low":1304,"close":1146,"change":305,"percent_change":272,"volume":1305,"transactions":9,"vwap":1146},"2025-11-07",1.63,260900,{"date":1307,"open":1308,"high":1151,"low":1309,"close":1308,"change":542,"percent_change":208,"volume":1310,"transactions":9,"vwap":1308},"2025-11-06",1.65,1.61,586700,{"date":1312,"open":1156,"high":1146,"low":1156,"close":1151,"change":16,"percent_change":475,"volume":1313,"transactions":9,"vwap":1151},"2025-11-05",136900,{"date":1315,"open":1146,"high":1146,"low":1304,"close":1156,"change":681,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1156},"2025-11-04",-4.09,163900,{"date":1319,"open":1145,"high":1171,"low":1146,"close":306,"change":238,"percent_change":1320,"volume":1321,"transactions":9,"vwap":306},"2025-11-03",-2.29,157800,{"date":1323,"open":1139,"high":1188,"low":1150,"close":1200,"change":353,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1200},"2025-10-31",1.16,193600,{"date":1327,"open":1139,"high":1200,"low":1139,"close":1145,"change":353,"percent_change":819,"volume":1328,"transactions":9,"vwap":1145},"2025-10-30",145000,{"date":1330,"open":1171,"high":1133,"low":306,"close":306,"change":542,"percent_change":1331,"volume":1332,"transactions":9,"vwap":306},"2025-10-29",-1.72,125800,{"date":1334,"open":1150,"high":1133,"low":1166,"close":1171,"change":109,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1171},"2025-10-28",3.57,415300,{"date":1338,"open":306,"high":1139,"low":1151,"close":1151,"change":542,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1151},"2025-10-27",-1.75,139200,{"date":1342,"open":306,"high":1145,"low":1150,"close":306,"change":353,"percent_change":1162,"volume":1343,"transactions":9,"vwap":306},"2025-10-24",209400,{"date":1345,"open":1308,"high":306,"low":1308,"close":1150,"change":16,"percent_change":474,"volume":1346,"transactions":9,"vwap":1150},"2025-10-23",263100,{"date":1348,"open":827,"high":1166,"low":1349,"close":1308,"change":353,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1308},"2025-10-22",1.6,1.23,141300,{"date":1353,"open":1146,"high":306,"low":827,"close":1304,"change":845,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1304},"2025-10-21",-3.55,205100,{"date":1357,"open":1151,"high":1145,"low":1308,"close":1150,"change":199,"percent_change":199,"volume":1358,"transactions":9,"vwap":1150},"2025-10-20",279300,{"date":1360,"open":1145,"high":1134,"low":1151,"close":1150,"change":845,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1150},"2025-10-17",-3.43,249200,{"date":1364,"open":1308,"high":1140,"low":1308,"close":1200,"change":368,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1200},"2025-10-16",5.42,599300,{"date":1368,"open":1157,"high":1150,"low":1156,"close":1157,"change":231,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1157},"2025-10-15",0.61,237400,{"date":1372,"open":1349,"high":1157,"low":1373,"close":1308,"change":290,"percent_change":392,"volume":1374,"transactions":9,"vwap":1308},"2025-10-14",1.58,325900,{"date":1376,"open":1373,"high":1308,"low":1373,"close":827,"change":305,"percent_change":1377,"volume":1378,"transactions":9,"vwap":827},"2025-10-13",3.18,261600,{"date":1380,"open":1308,"high":1151,"low":28,"close":28,"change":221,"percent_change":1381,"volume":1382,"transactions":9,"vwap":28},"2025-10-10",-5.42,475500,{"date":1384,"open":1151,"high":1146,"low":1157,"close":1157,"change":467,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1157},"2025-10-09",-1.19,210800,{"date":1388,"open":1150,"high":1145,"low":1157,"close":1151,"change":467,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1151},"2025-10-08",-1.18,194600,{"date":1392,"open":1133,"high":1134,"low":1150,"close":1146,"change":681,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1146},"2025-10-07",-3.95,221300,{"date":1396,"open":1139,"high":1132,"low":1139,"close":1133,"change":274,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1133},"2025-10-06",4.73,393600,{"date":1400,"open":1151,"high":1145,"low":1308,"close":1150,"change":231,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1150},"2025-10-03",0.6,497000,{"date":1404,"open":1139,"high":1139,"low":1151,"close":1151,"change":542,"percent_change":1339,"volume":1405,"transactions":9,"vwap":1151},"2025-10-02",237000,{"date":1407,"open":1166,"high":1139,"low":1166,"close":306,"change":290,"percent_change":1127,"volume":1408,"transactions":9,"vwap":306},"2025-10-01",213000,{"date":1410,"open":1200,"high":1188,"low":1156,"close":1151,"change":681,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1151},"2025-09-30",-4,466900,{"date":1414,"open":1133,"high":1127,"low":1139,"close":1200,"change":467,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1200},"2025-09-29",-1.13,402700,{"date":1418,"open":1140,"high":392,"low":1188,"close":1133,"change":542,"percent_change":725,"volume":1419,"transactions":9,"vwap":1133},"2025-09-26",365600,{"date":1421,"open":1209,"high":1209,"low":1134,"close":1140,"change":681,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1140},"2025-09-25",-3.74,372900,{"date":1425,"open":1107,"high":1108,"low":1132,"close":1209,"change":231,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1209},"2025-09-24",0.54,412100,{"date":1429,"open":1119,"high":1245,"low":1114,"close":1107,"change":16,"percent_change":560,"volume":1430,"transactions":9,"vwap":1107},"2025-09-23",194700,{"date":1432,"open":392,"high":392,"low":1131,"close":1132,"change":542,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1132},"2025-09-22",-1.62,288000,{"date":1436,"open":1214,"high":1227,"low":1119,"close":392,"change":207,"percent_change":1437,"volume":1438,"transactions":9,"vwap":392},"2025-09-19",-2.63,411700,{"date":1440,"open":1245,"high":1227,"low":1113,"close":1108,"change":114,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1108},"2025-09-18",-0.52,197700,{"date":1444,"open":1101,"high":1219,"low":1113,"close":1214,"change":353,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1214},"2025-09-17",1.06,182300,{"date":1448,"open":1232,"high":1092,"low":1209,"close":1101,"change":845,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1101},"2025-09-16",-3.08,481300,{"date":1452,"open":1245,"high":1092,"low":1108,"close":1232,"change":231,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1232},"2025-09-15",0.52,355100,{"date":1456,"open":1119,"high":1092,"low":1140,"close":1219,"change":190,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1219},"2025-09-12",3.74,525300,{"date":1460,"open":1114,"high":1245,"low":1114,"close":1209,"change":353,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1209},"2025-09-11",1.08,230700,{"date":1464,"open":1232,"high":1250,"low":1119,"close":392,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":392},"2025-09-10",-0.12,-6.09,410200,{"date":1469,"open":1140,"high":1092,"low":1140,"close":1250,"change":432,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1250},"2025-09-09",10.06,1146000,{"date":1473,"open":1151,"high":1140,"low":1151,"close":1127,"change":756,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1127},"2025-09-08",7.19,934500,{"date":1477,"open":1304,"high":1151,"low":1304,"close":1166,"change":290,"percent_change":1114,"volume":1478,"transactions":9,"vwap":1166},"2025-09-05",270200,{"date":1480,"open":1304,"high":1157,"low":1304,"close":1156,"change":199,"percent_change":199,"volume":1481,"transactions":9,"vwap":1156},"2025-09-04",194200,{"date":1483,"open":1156,"high":1308,"low":827,"close":1156,"change":231,"percent_change":1369,"volume":1484,"transactions":9,"vwap":1156},"2025-09-03",190600,{"date":1486,"open":1156,"high":1157,"low":827,"close":1304,"change":114,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1304},"2025-09-02",-0.61,187300,{"date":1490,"open":1308,"high":1166,"low":1304,"close":1156,"change":114,"percent_change":1487,"volume":1491,"transactions":9,"vwap":1156},"2025-08-29",311500,{"date":1493,"open":1156,"high":1308,"low":1304,"close":1308,"change":231,"percent_change":1369,"volume":1494,"transactions":9,"vwap":1308},"2025-08-28",205400,{"date":1496,"open":1308,"high":1166,"low":1156,"close":1156,"change":467,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1156},"2025-08-27",-1.2,217800,{"date":1500,"open":1156,"high":1166,"low":1304,"close":1157,"change":353,"percent_change":1501,"volume":1488,"transactions":9,"vwap":1157},"2025-08-26",1.22,{"date":1503,"open":827,"high":1146,"low":1349,"close":1156,"change":290,"percent_change":1107,"volume":1504,"transactions":9,"vwap":1156},"2025-08-25",934000,{"date":1506,"open":827,"high":1308,"low":1349,"close":1309,"change":114,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1309},"2025-08-22",-0.62,327100,{"date":1510,"open":1511,"high":827,"low":1511,"close":827,"change":109,"percent_change":1512,"volume":1513,"transactions":9,"vwap":827},"2025-08-21",1.54,3.85,383900,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":231,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-08-20",1.55,1.59,1.56,0.65,333600,{"date":1522,"open":1156,"high":1156,"low":1516,"close":1516,"change":385,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1516},"2025-08-19",-4.91,476900,{"date":1526,"open":1516,"high":1150,"low":1516,"close":1304,"change":274,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1304},"2025-08-18",5.16,1011600,{"date":1530,"open":1518,"high":1373,"low":1531,"close":1516,"change":467,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1516},"2025-08-15",1.53,-1.27,218600,{"date":1535,"open":1516,"high":1517,"low":1516,"close":28,"change":199,"percent_change":199,"volume":1536,"transactions":9,"vwap":28},"2025-08-14",145300,{"date":1538,"open":1511,"high":1517,"low":1511,"close":28,"change":231,"percent_change":1539,"volume":1540,"transactions":9,"vwap":28},"2025-08-13",0.64,318700,{"date":1542,"open":1516,"high":1349,"low":1511,"close":1518,"change":231,"percent_change":1519,"volume":1543,"transactions":9,"vwap":1518},"2025-08-12",365200,{"date":1545,"open":1516,"high":1518,"low":1546,"close":1516,"change":114,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1516},"2025-08-11",1.51,-0.64,362200,{"date":1550,"open":1531,"high":28,"low":1531,"close":1518,"change":353,"percent_change":266,"volume":1551,"transactions":9,"vwap":1518},"2025-08-08",134000,{"date":1553,"open":1518,"high":28,"low":1531,"close":1511,"change":467,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1511},"2025-08-07",-1.28,267000,{"date":1557,"open":1518,"high":1373,"low":1516,"close":1518,"change":353,"percent_change":266,"volume":1558,"transactions":9,"vwap":1518},"2025-08-06",123400,{"date":1560,"open":1561,"high":1518,"low":1561,"close":1511,"change":290,"percent_change":823,"volume":1562,"transactions":9,"vwap":1511},"2025-08-05",1.52,150400,{"date":1564,"open":1565,"high":1531,"low":1566,"close":1546,"change":353,"percent_change":84,"volume":1567,"transactions":9,"vwap":1546},"2025-08-04",1.47,1.46,173200,{"date":1569,"open":1531,"high":1516,"low":1570,"close":1571,"change":238,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-08-01",1.48,1.49,-2.61,183100,{"date":1575,"open":1516,"high":1516,"low":1576,"close":1531,"change":199,"percent_change":199,"volume":1577,"transactions":9,"vwap":1531},"2025-07-31",1.5,215200,{"date":1579,"open":1349,"high":1309,"low":1561,"close":1531,"change":681,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1531},"2025-07-30",-4.38,321100,{"date":1583,"open":827,"high":1304,"low":1349,"close":1349,"change":467,"percent_change":916,"volume":1584,"transactions":9,"vwap":1349},"2025-07-29",240800,{"date":1586,"open":1166,"high":1166,"low":1309,"close":827,"change":114,"percent_change":1487,"volume":1587,"transactions":9,"vwap":827},"2025-07-28",194900,{"date":1589,"open":1157,"high":1166,"low":1309,"close":1304,"change":542,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1304},"2025-07-25",-1.81,301600,{"date":1593,"open":1166,"high":1151,"low":1156,"close":1157,"change":114,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1157},"2025-07-24",-0.6,250700,{"date":1597,"open":827,"high":1166,"low":827,"close":1166,"change":274,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1166},"2025-07-23",5.03,445600,{"date":1601,"open":1373,"high":827,"low":1516,"close":1517,"change":353,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1517},"2025-07-22",1.27,295500,{"date":1605,"open":1349,"high":1309,"low":1518,"close":28,"change":542,"percent_change":1606,"volume":1607,"transactions":9,"vwap":28},"2025-07-21",-1.88,227000,{"date":1609,"open":1156,"high":1308,"low":1517,"close":1349,"change":207,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1349},"2025-07-18",-3.03,316900,{"date":1613,"open":28,"high":1157,"low":1516,"close":1308,"change":190,"percent_change":1614,"volume":831,"transactions":9,"vwap":1308},"2025-07-17",4.43,{"date":1616,"open":1349,"high":1156,"low":28,"close":1373,"change":114,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1373},"2025-07-16",-0.63,182000,{"date":1620,"open":1308,"high":1308,"low":28,"close":1517,"change":207,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1517},"2025-07-15",-3.05,322900,{"date":1624,"open":1156,"high":1151,"low":1309,"close":1156,"change":353,"percent_change":1350,"volume":1625,"transactions":9,"vwap":1156},"2025-07-14",274000,{"date":1627,"open":28,"high":1156,"low":28,"close":827,"change":16,"percent_change":483,"volume":1628,"transactions":9,"vwap":827},"2025-07-11",448000,{"date":1630,"open":1546,"high":1373,"low":1576,"close":1373,"change":190,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1373},"2025-07-10",4.64,360700,{"date":1634,"open":1561,"high":1531,"low":1576,"close":1546,"change":467,"percent_change":1049,"volume":1635,"transactions":9,"vwap":1546},"2025-07-09",103800,{"date":1637,"open":1576,"high":1511,"low":1571,"close":1531,"change":290,"percent_change":501,"volume":1638,"transactions":9,"vwap":1531},"2025-07-08",320700,{"date":1640,"open":1546,"high":1531,"low":1570,"close":1576,"change":467,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1576},"2025-07-07",-1.32,286400,{"date":1644,"open":1546,"high":1531,"low":1576,"close":1561,"change":199,"percent_change":199,"volume":1645,"transactions":9,"vwap":1561},"2025-07-03",126000,{"date":1647,"open":1570,"high":1561,"low":1565,"close":1561,"change":305,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1561},"2025-07-02",3.4,280900,{"date":1651,"open":1565,"high":1546,"low":1566,"close":1565,"change":231,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1565},"2025-07-01",0.68,206700,{"date":1655,"open":1546,"high":1561,"low":1566,"close":1566,"change":207,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1566},"2025-06-30",-3.31,325800,{"date":1659,"open":28,"high":1517,"low":1546,"close":1546,"change":681,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1546},"2025-06-27",-4.43,118400,{"date":1663,"open":1373,"high":1517,"low":1518,"close":1373,"change":114,"percent_change":1617,"volume":1664,"transactions":9,"vwap":1373},"2025-06-26",156500,{"date":1666,"open":1309,"high":1309,"low":1373,"close":1517,"change":114,"percent_change":1507,"volume":1176,"transactions":9,"vwap":1517},"2025-06-25",{"date":1668,"open":1517,"high":1156,"low":1517,"close":1349,"change":231,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1349},"2025-06-24",0.63,358900,{"date":1672,"open":1518,"high":827,"low":1518,"close":1517,"change":353,"percent_change":1602,"volume":1673,"transactions":9,"vwap":1517},"2025-06-23",366300,{"date":1675,"open":1156,"high":1308,"low":1518,"close":28,"change":221,"percent_change":1381,"volume":1676,"transactions":9,"vwap":28},"2025-06-20",470200,{"date":1678,"open":1166,"high":1151,"low":1308,"close":1157,"change":467,"percent_change":1385,"volume":1540,"transactions":9,"vwap":1157},"2025-06-18",{"date":1680,"open":1349,"high":1150,"low":1373,"close":1151,"change":16,"percent_change":475,"volume":1681,"transactions":9,"vwap":1151},"2025-06-17",215400,{"date":1683,"open":1139,"high":1139,"low":1304,"close":1156,"change":238,"percent_change":605,"volume":1684,"transactions":9,"vwap":1156},"2025-06-16",280600,{"date":1686,"open":1349,"high":1150,"low":1349,"close":1151,"change":190,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1151},"2025-06-13",4.35,320600,{"date":1690,"open":827,"high":1304,"low":1349,"close":1309,"change":199,"percent_change":199,"volume":1691,"transactions":9,"vwap":1309},"2025-06-12",277300,{"date":1693,"open":1517,"high":1309,"low":1518,"close":1309,"change":16,"percent_change":191,"volume":1694,"transactions":9,"vwap":1309},"2025-06-11",236300,{"date":1696,"open":1531,"high":28,"low":1531,"close":28,"change":16,"percent_change":419,"volume":1697,"transactions":9,"vwap":28},"2025-06-10",196600,{"date":1699,"open":1516,"high":28,"low":1531,"close":1531,"change":467,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1531},"2025-06-09",-1.29,255600,{"date":1703,"open":28,"high":1309,"low":1511,"close":1516,"change":467,"percent_change":1532,"volume":1704,"transactions":9,"vwap":1516},"2025-06-06",280000,{"date":1706,"open":1373,"high":1309,"low":1518,"close":28,"change":114,"percent_change":1617,"volume":1707,"transactions":9,"vwap":28},"2025-06-05",258000,{"date":1709,"open":1309,"high":1304,"low":28,"close":1373,"change":199,"percent_change":199,"volume":1710,"transactions":9,"vwap":1373},"2025-06-04",251700,{"date":1712,"open":1349,"high":1304,"low":1518,"close":1373,"change":542,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1373},"2025-06-03",-1.86,356200,{"date":1716,"open":1511,"high":1304,"low":1531,"close":1309,"change":368,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1309},"2025-06-02",5.92,598100,{"date":1720,"open":1721,"high":1511,"low":23,"close":1561,"change":190,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1561},"2025-05-30",1.44,4.83,623100,{"date":1725,"open":1721,"high":1561,"low":23,"close":644,"change":190,"percent_change":1726,"volume":1727,"transactions":9,"vwap":644},"2025-05-29",5.07,529600,{"date":1729,"open":1565,"high":1565,"low":178,"close":178,"change":221,"percent_change":1730,"volume":1731,"transactions":9,"vwap":178},"2025-05-28",-6.12,201200,{"date":1733,"open":644,"high":1565,"low":1721,"close":1565,"change":16,"percent_change":22,"volume":1734,"transactions":9,"vwap":1565},"2025-05-27",164500,{"date":1736,"open":1576,"high":1546,"low":23,"close":1737,"change":681,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-05-23",1.43,-4.67,350000,{"date":1741,"open":1561,"high":1531,"low":1576,"close":1576,"change":238,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1576},"2025-05-22",-2.6,148500,{"date":1745,"open":1531,"high":1516,"low":1561,"close":1511,"change":114,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1511},"2025-05-21",-0.65,162200,{"date":1749,"open":1518,"high":28,"low":1511,"close":1516,"change":114,"percent_change":1547,"volume":1750,"transactions":9,"vwap":1516},"2025-05-20",119600,{"date":1752,"open":1561,"high":28,"low":1576,"close":1518,"change":16,"percent_change":411,"volume":1753,"transactions":9,"vwap":1518},"2025-05-19",190100,{"date":1755,"open":1518,"high":1517,"low":1561,"close":1561,"change":542,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1561},"2025-05-16",-1.94,183300,{"date":1759,"open":1531,"high":1518,"low":1546,"close":1516,"change":290,"percent_change":1250,"volume":1760,"transactions":9,"vwap":1516},"2025-05-15",229100,{"date":1762,"open":1518,"high":1373,"low":1546,"close":1561,"change":467,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1561},"2025-05-14",-1.3,189400,{"date":1766,"open":23,"high":1516,"low":23,"close":1511,"change":524,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1511},"2025-05-13",9.22,495200,{"date":1770,"open":23,"high":1737,"low":1771,"close":1772,"change":353,"percent_change":1721,"volume":1773,"transactions":9,"vwap":1772},"2025-05-12",1.4,1.41,503800,{"date":1775,"open":1776,"high":23,"low":178,"close":1776,"change":199,"percent_change":199,"volume":1777,"transactions":9,"vwap":1776},"2025-05-09",1.39,99800,{"date":1779,"open":23,"high":1737,"low":178,"close":1776,"change":542,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1776},"2025-05-08",-2.11,398100,{"date":1783,"open":1772,"high":1566,"low":1772,"close":23,"change":114,"percent_change":1784,"volume":1785,"transactions":9,"vwap":23},"2025-05-07",-0.7,134400,{"date":1787,"open":1570,"high":1570,"low":1737,"close":1737,"change":207,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1737},"2025-05-06",-3.38,202100,{"date":1791,"open":1571,"high":1576,"low":1565,"close":1570,"change":231,"percent_change":1652,"volume":1792,"transactions":9,"vwap":1570},"2025-05-05",126300,{"date":1794,"open":1570,"high":1576,"low":1565,"close":1565,"change":199,"percent_change":199,"volume":1795,"transactions":9,"vwap":1565},"2025-05-02",108100,{"date":1797,"open":1570,"high":1576,"low":1566,"close":1565,"change":231,"percent_change":1652,"volume":1798,"transactions":9,"vwap":1565},"2025-05-01",143600,{"date":1800,"open":1566,"high":1576,"low":1566,"close":1566,"change":199,"percent_change":199,"volume":1801,"transactions":9,"vwap":1566},"2025-04-30",104700,{"date":1803,"open":1570,"high":1576,"low":644,"close":1566,"change":199,"percent_change":199,"volume":1804,"transactions":9,"vwap":1566},"2025-04-29",152800,{"date":1806,"open":1565,"high":1571,"low":1566,"close":1566,"change":114,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1566},"2025-04-28",-0.68,96800,{"date":1810,"open":1571,"high":1561,"low":1566,"close":1565,"change":467,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1565},"2025-04-25",-1.34,202900,{"date":1814,"open":1565,"high":1571,"low":644,"close":1571,"change":290,"percent_change":593,"volume":1815,"transactions":9,"vwap":1571},"2025-04-24",135700,{"date":1817,"open":1565,"high":1576,"low":644,"close":1566,"change":199,"percent_change":199,"volume":1818,"transactions":9,"vwap":1566},"2025-04-23",309000,{"date":182,"open":23,"high":1566,"low":1771,"close":1566,"change":16,"percent_change":20,"volume":1820,"transactions":9,"vwap":1566},341400]