[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLBS":3,"homepage-market-summary":29,"stock-historical-GLBS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLBS","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},"Globus Maritime Limited","Nasdaq",null,"Common Stock","Globus Maritime Ltd is a dry bulk shipping company that provides marine transportation services internationally. The company owns, operates, and manages a fleet of dry bulk vessels that transport iron ore, coal, grain, steel products, cement, alumina, and other dry bulk cargo. Its operations are managed by its subsidiary which also provides in-house commercial and technical management for its vessels and also offers consulting services for an affiliated ship management company. It generates maximum revenues by charging customers for the use of vessels to transport dry bulk commodities.","25",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.5,3.4,3.58,3.395,0.1,2.94,75817.793353,595,3.4871,4.06,1.03,132369.057133724,81.5,4671,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},0.99000001,117079,42733664.283431,207.02,"2025-04-22",[181,182,192,202,212,220,229,238,248,257,264,273,283,293,301,311,321,329,336,345,352,361,369,375,384,392,400,409,418,424,432,438,444,452,459,467,473,479,488,497,506,516,526,535,543,552,560,569,579,589,597,606,616,624,634,639,645,651,656,662,667,673,679,686,693,697,701,706,712,716,721,726,732,737,743,751,757,763,771,778,785,790,795,802,806,810,817,822,826,831,834,840,844,848,853,858,864,868,872,876,879,883,888,892,896,901,906,911,915,919,923,927,931,935,939,942,946,950,953,958,963,967,971,975,979,983,988,995,1000,1005,1010,1014,1018,1024,1029,1034,1039,1043,1051,1054,1060,1065,1070,1075,1080,1084,1087,1091,1094,1099,1103,1106,1110,1114,1118,1123,1127,1131,1136,1143,1147,1151,1155,1159,1164,1169,1173,1178,1183,1188,1191,1195,1199,1203,1206,1209,1212,1215,1218,1222,1224,1228,1233,1236,1240,1244,1247,1251,1255,1259,1262,1265,1268,1271,1274,1277,1280,1284,1287,1291,1295,1300,1305,1309,1313,1317,1321,1325,1330,1335,1341,1346,1351,1357,1359,1367,1372,1376,1381,1384,1388,1391,1394,1397,1401,1404,1406,1409,1411,1415,1419,1425,1432,1437,1439,1442,1445,1448,1453,1457,1461,1465,1471,1475,1479,1483,1487,1490,1494,1499,1503,1506,1509,1512,1515,1519,1522,1526,1529,1533,1537,1541,1545,1548,1551,1554,1558,1560,1563,1566,1570,1573,1576,1579,1583,1585,1588,1592,1595,1598,1602,1605,1608,1611,1613,1616,1619,1622,1625,1627,1631,1634,1636,1639,1643,1645,1648,1651,1654,1658,1661,1664,1667,1670,1672,1676,1679,1682,1684,1687,1690,1692,1695,1697,1701,1704,1707,1710,1713,1716,1719,1723,1728,1733,1737,1741,1745,1750,1754,1757,1760,1763,1766,1769,1773,1777,1781,1784,1787,1791,1795,1798,1801,1804,1806,1809,1812,1816,1820,1822,1825,1827,1831,1834,1837,1840,1844,1846,1849,1853,1856,1858,1860,1862,1865],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.32,3.45,3.1,0.07,2.1,385015.0157,1712,3.2249,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.53,3.69,3.33,-0.2,-5.67,215756.701546,1128,3.4481,{"date":203,"open":204,"high":205,"low":206,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.52,3.63,3.4194,0.03,0.86,91169.450519,974,3.5163,{"date":213,"open":214,"high":215,"low":214,"close":15,"change":106,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.44,3.75,1.74,267721.87944,1341,3.6165,{"date":221,"open":222,"high":223,"low":16,"close":214,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",3.49,3.62,-0.04,-1.15,95748.358945,669,3.4877,{"date":230,"open":231,"high":205,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.55,3.48,-0.09,-2.52,68533.428509,590,3.5176,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.66,3.74,3.57,-0.12,-3.25,102299.8478,740,3.654,{"date":249,"open":250,"high":251,"low":195,"close":195,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",3.85,3.98,-0.16,-4.16,141883.0107,1182,3.7732,{"date":258,"open":251,"high":24,"low":250,"close":250,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",-0.07,-1.79,135339.398236,1028,3.9388,{"date":265,"open":266,"high":251,"low":267,"close":268,"change":111,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.9,3.79,3.92,-0.25,90776.3073,853,3.916,{"date":274,"open":275,"high":276,"low":195,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",3.84,4.05,3.93,0.13,3.42,376505.293296,1767,3.9281,{"date":284,"open":285,"high":268,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",3.65,3.64,3.8,0.2,5.56,335688.696828,1497,3.8267,{"date":294,"open":242,"high":286,"low":194,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",3.6,-0.02,-0.55,125122.0503,695,3.5902,{"date":302,"open":303,"high":304,"low":305,"close":223,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",3.7,3.779,3.5472,-0.1,-2.69,99916.40608,751,3.6307,{"date":312,"open":232,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",3.755,3.4588,3.72,0.22,6.29,246330.183232,1349,3.6723,{"date":322,"open":222,"high":17,"low":323,"close":15,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",3.26,-0.05,-1.41,144671.367654,874,3.4411,{"date":330,"open":17,"high":205,"low":331,"close":231,"change":111,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",3.515,-0.28,82967.6578,522,3.5607,{"date":337,"open":338,"high":338,"low":222,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",3.78,3.56,-0.13,-3.52,245660.789866,1781,3.5708,{"date":346,"open":347,"high":347,"low":295,"close":195,"change":259,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",3.76,-1.86,129157.2602,693,3.6913,{"date":353,"open":354,"high":355,"low":356,"close":347,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":338},"2026-09-03",3.81,3.88,3.73,-0.06,-1.57,72152.8305,441,{"date":362,"open":363,"high":364,"low":303,"close":363,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",3.82,3.89,0,235703.050648,1220,3.8206,{"date":370,"open":240,"high":266,"low":371,"close":363,"change":278,"percent_change":204,"volume":372,"transactions":373,"vwap":374},"2026-09-01",3.5349,181193.555971,1141,3.7331,{"date":376,"open":377,"high":378,"low":222,"close":195,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",3.67,3.7799,0.15,4.24,157619.562934,1030,3.6644,{"date":385,"open":295,"high":386,"low":15,"close":387,"change":259,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",3.685,3.54,-1.94,72403.282625,490,3.5736,{"date":393,"open":303,"high":241,"low":394,"close":395,"change":224,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",3.59,3.61,-1.1,77871.617029,737,3.6484,{"date":401,"open":363,"high":402,"low":403,"close":285,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",3.8484,3.6316,-0.175,-4.58,69175.832066,785,3.7271,{"date":410,"open":250,"high":250,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",3.715,3.825,-0.025,-0.65,119200.6151,680,3.8027,{"date":419,"open":287,"high":364,"low":315,"close":250,"change":420,"percent_change":20,"volume":421,"transactions":422,"vwap":423},"2026-08-24",0.11,156015.275572,1239,3.8265,{"date":425,"open":223,"high":426,"low":223,"close":241,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",3.8799,0.12,3.31,120584.1868,779,3.7557,{"date":433,"open":223,"high":303,"low":214,"close":223,"change":324,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",-1.36,178093.172259,977,3.5778,{"date":439,"open":395,"high":315,"low":87,"close":377,"change":440,"percent_change":441,"volume":442,"transactions":398,"vwap":443},"2026-08-19",0.09,2.51,81712.880227,3.6146,{"date":445,"open":446,"high":447,"low":279,"close":17,"change":233,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",3.68,3.8836,-2.45,176560.514159,1498,3.6281,{"date":453,"open":377,"high":454,"low":395,"close":377,"change":207,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",3.9383,0.82,517896.697293,2531,3.7956,{"date":460,"open":347,"high":347,"low":461,"close":286,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",3.521,-0.08,-2.15,152759.302975,1087,3.6234,{"date":468,"open":285,"high":250,"low":223,"close":315,"change":420,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",3.05,201287.675812,1207,3.7652,{"date":474,"open":446,"high":215,"low":194,"close":395,"change":259,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",-1.9,165754.104916,1415,3.6569,{"date":480,"open":481,"high":303,"low":482,"close":446,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",3.43,3.19,0.29,8.55,399060.132892,2407,3.5752,{"date":489,"open":490,"high":394,"low":491,"close":492,"change":288,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",2.97,2.9,3.39,6.27,657418.135133,4415,3.3525,{"date":498,"open":499,"high":500,"low":80,"close":482,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",3.17,3.25,0.02,0.63,118973.842682,1107,3.194,{"date":507,"open":508,"high":509,"low":510,"close":499,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",3,3.2,2.96,0.21,7.09,110883.729918,1109,3.1165,{"date":517,"open":518,"high":519,"low":520,"close":510,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",3.12,3.1899,2.925,-0.14,-4.52,46467.996467,409,3.0074,{"date":527,"open":528,"high":529,"low":530,"close":186,"change":243,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",3.27,3.29,3.0501,-3.73,113577.35564,721,3.156,{"date":536,"open":491,"high":528,"low":537,"close":538,"change":151,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",2.87,3.22,12.2,368206.226217,3644,3.1595,{"date":544,"open":545,"high":546,"low":547,"close":537,"change":233,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",2.84,2.975,2.8201,-3.04,57486.51381,538,2.9028,{"date":553,"open":491,"high":554,"low":555,"close":510,"change":420,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",3.01,2.8101,3.86,84135.499801,673,2.9318,{"date":561,"open":545,"high":562,"low":563,"close":564,"change":207,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",2.93,2.7974,2.85,1.06,42712.838162,630,2.8784,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":306,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",2.915,3.0599,2.77,2.82,-3.42,36899.76025,404,2.8544,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":233,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",2.99,3.02,2.8401,2.92,-2.99,130866.826611,1260,2.9236,{"date":590,"open":591,"high":80,"low":592,"close":554,"change":187,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",2.91,2.86,2.38,154641.20325,1244,3.0293,{"date":598,"open":581,"high":599,"low":600,"close":20,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",3.06,2.88,-0.17,-5.47,48455.154695,433,2.9439,{"date":607,"open":608,"high":609,"low":573,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",3.04,3.15,3.11,0.05,1.63,127467.315113,1413,3.0875,{"date":617,"open":564,"high":618,"low":564,"close":599,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",3.14,0.23,8.13,164092.7618,1739,3.0809,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":106,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",2.74,2.875,2.67,2.83,2.17,183453.9368,1406,2.7598,{"date":635,"open":573,"high":564,"low":626,"close":573,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":573},"2026-07-17",0.04,1.47,105500,{"date":640,"open":641,"high":20,"low":642,"close":642,"change":340,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-16",2.81,2.73,-4.55,45500,{"date":646,"open":564,"high":647,"low":648,"close":592,"change":278,"percent_change":649,"volume":650,"transactions":9,"vwap":592},"2026-07-15",2.95,2.8,4.76,93000,{"date":652,"open":573,"high":648,"low":653,"close":642,"change":224,"percent_change":654,"volume":655,"transactions":9,"vwap":642},"2026-07-14",2.71,-1.44,44300,{"date":657,"open":658,"high":600,"low":659,"close":573,"change":106,"percent_change":660,"volume":661,"transactions":9,"vwap":573},"2026-07-13",2.69,2.66,2.21,337900,{"date":663,"open":664,"high":490,"low":658,"close":653,"change":197,"percent_change":665,"volume":666,"transactions":9,"vwap":653},"2026-07-10",2.89,-6.87,131500,{"date":668,"open":653,"high":20,"low":669,"close":591,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":591},"2026-07-09",2.7,0.19,6.99,141300,{"date":674,"open":641,"high":537,"low":675,"close":676,"change":340,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-08",2.68,2.72,-4.56,143600,{"date":680,"open":681,"high":681,"low":682,"close":564,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":564},"2026-07-07",3.13,2.76,-0.32,-10.09,170200,{"date":687,"open":186,"high":688,"low":689,"close":499,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":499},"2026-07-06",3.24,3.07,0.08,2.59,170300,{"date":694,"open":518,"high":482,"low":508,"close":80,"change":296,"percent_change":695,"volume":696,"transactions":9,"vwap":80},"2026-07-02",-0.64,124200,{"date":698,"open":562,"high":609,"low":562,"close":610,"change":427,"percent_change":699,"volume":700,"transactions":9,"vwap":610},"2026-07-01",4.01,104200,{"date":702,"open":703,"high":80,"low":647,"close":581,"change":243,"percent_change":704,"volume":705,"transactions":9,"vwap":581},"2026-06-30",3.03,-3.86,60200,{"date":707,"open":537,"high":518,"low":708,"close":610,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":610},"2026-06-29",2.75,0.24,8.36,213700,{"date":713,"open":491,"high":490,"low":641,"close":537,"change":462,"percent_change":714,"volume":715,"transactions":9,"vwap":537},"2026-06-26",-2.71,101800,{"date":717,"open":518,"high":518,"low":537,"close":647,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":647},"2026-06-25",-0.21,-6.65,196300,{"date":722,"open":610,"high":723,"low":582,"close":724,"change":19,"percent_change":528,"volume":725,"transactions":9,"vwap":724},"2026-06-24",3.18,3.16,362700,{"date":727,"open":728,"high":610,"low":564,"close":599,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":599},"2026-06-23",2.98,0.01,0.33,293800,{"date":733,"open":564,"high":80,"low":648,"close":469,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":469},"2026-06-22",0.3,10.91,673700,{"date":738,"open":691,"high":739,"low":740,"close":708,"change":379,"percent_change":741,"volume":742,"transactions":9,"vwap":708},"2026-06-18",2.78,2.58,5.77,387800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":111,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-17",2.63,2.65,2.56,2.6,-0.38,67800,{"date":752,"open":708,"high":708,"low":753,"close":754,"change":340,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-16",2.52,2.61,-4.74,248500,{"date":758,"open":759,"high":708,"low":759,"close":626,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":626},"2026-06-15",2.5,0.39,16.6,665100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":420,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-12",2.28,2.36,2.26,2.35,4.91,266500,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":19,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-11",2.3,2.14,2.24,4.67,188600,{"date":779,"open":780,"high":781,"low":782,"close":774,"change":296,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-10",2.2,2.23,2.11,-0.93,1271600,{"date":786,"open":780,"high":660,"low":188,"close":787,"change":501,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-09",2.16,0.93,126900,{"date":791,"open":792,"high":630,"low":188,"close":774,"change":611,"percent_change":793,"volume":794,"transactions":9,"vwap":774},"2026-06-08",2.15,2.39,87200,{"date":796,"open":797,"high":780,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",2.12,2.09,-0.03,-1.42,81000,{"date":803,"open":782,"high":792,"low":798,"close":797,"change":799,"percent_change":804,"volume":805,"transactions":9,"vwap":797},"2026-06-04",-1.4,44000,{"date":807,"open":630,"high":767,"low":797,"close":792,"change":111,"percent_change":808,"volume":809,"transactions":9,"vwap":792},"2026-06-03",-0.46,91100,{"date":811,"open":812,"high":813,"low":814,"close":787,"change":278,"percent_change":815,"volume":816,"transactions":9,"vwap":787},"2026-06-02",2.05,2.19,2.01,6.4,218200,{"date":818,"open":814,"high":812,"low":819,"close":820,"change":365,"percent_change":365,"volume":821,"transactions":9,"vwap":820},"2026-06-01",1.99,2.03,38700,{"date":823,"open":824,"high":824,"low":814,"close":820,"change":365,"percent_change":365,"volume":825,"transactions":9,"vwap":820},"2026-05-29",2.04,20800,{"date":827,"open":828,"high":812,"low":829,"close":820,"change":365,"percent_change":365,"volume":830,"transactions":9,"vwap":820},"2026-05-28",2.02,2,19500,{"date":832,"open":814,"high":824,"low":829,"close":820,"change":501,"percent_change":45,"volume":833,"transactions":9,"vwap":820},"2026-05-27",2500,{"date":835,"open":836,"high":837,"low":819,"close":814,"change":224,"percent_change":838,"volume":839,"transactions":9,"vwap":814},"2026-05-26",2.06,2.08,-1.95,40600,{"date":841,"open":829,"high":774,"low":829,"close":812,"change":501,"percent_change":842,"volume":843,"transactions":9,"vwap":812},"2026-05-22",0.99,28900,{"date":845,"open":829,"high":846,"low":829,"close":820,"change":501,"percent_change":45,"volume":847,"transactions":9,"vwap":820},"2026-05-21",2.13,33400,{"date":849,"open":850,"high":836,"low":851,"close":814,"change":501,"percent_change":101,"volume":852,"transactions":9,"vwap":814},"2026-05-20",1.98,1.96,55800,{"date":854,"open":855,"high":814,"low":856,"close":819,"change":106,"percent_change":610,"volume":857,"transactions":9,"vwap":819},"2026-05-19",1.94,1.82,111900,{"date":859,"open":836,"high":782,"low":860,"close":861,"change":521,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-18",1.9,1.93,-6.76,110300,{"date":865,"open":866,"high":798,"low":824,"close":866,"change":365,"percent_change":365,"volume":867,"transactions":9,"vwap":866},"2026-05-15",2.07,16500,{"date":869,"open":866,"high":188,"low":820,"close":866,"change":501,"percent_change":870,"volume":871,"transactions":9,"vwap":866},"2026-05-14",0.98,45000,{"date":873,"open":782,"high":782,"low":828,"close":812,"change":224,"percent_change":874,"volume":875,"transactions":9,"vwap":812},"2026-05-13",-1.91,30700,{"date":877,"open":812,"high":792,"low":812,"close":798,"change":365,"percent_change":365,"volume":878,"transactions":9,"vwap":798},"2026-05-12",99400,{"date":880,"open":774,"high":781,"low":812,"close":798,"change":462,"percent_change":881,"volume":882,"transactions":9,"vwap":798},"2026-05-11",-3.69,101400,{"date":884,"open":885,"high":886,"low":846,"close":630,"change":799,"percent_change":434,"volume":887,"transactions":9,"vwap":630},"2026-05-08",2.25,2.29,27200,{"date":889,"open":797,"high":890,"low":188,"close":780,"change":427,"percent_change":741,"volume":891,"transactions":9,"vwap":780},"2026-05-07",2.42,204500,{"date":893,"open":774,"high":781,"low":837,"close":837,"change":357,"percent_change":894,"volume":895,"transactions":9,"vwap":837},"2026-05-06",-2.8,19600,{"date":897,"open":797,"high":898,"low":188,"close":774,"change":207,"percent_change":899,"volume":900,"transactions":9,"vwap":774},"2026-05-05",2.18,1.42,26600,{"date":902,"open":846,"high":780,"low":798,"close":782,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":782},"2026-05-04",-0.11,-4.95,35700,{"date":907,"open":846,"high":765,"low":188,"close":908,"change":19,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-01",2.22,4.72,65800,{"date":912,"open":188,"high":846,"low":812,"close":797,"change":501,"percent_change":913,"volume":914,"transactions":9,"vwap":797},"2026-04-30",0.95,13600,{"date":916,"open":792,"high":792,"low":812,"close":188,"change":324,"percent_change":917,"volume":918,"transactions":9,"vwap":188},"2026-04-29",-2.33,23700,{"date":920,"open":908,"high":768,"low":792,"close":792,"change":462,"percent_change":921,"volume":922,"transactions":9,"vwap":792},"2026-04-28",-3.59,18000,{"date":924,"open":787,"high":768,"low":787,"close":781,"change":420,"percent_change":925,"volume":926,"transactions":9,"vwap":781},"2026-04-27",5.19,143400,{"date":928,"open":780,"high":781,"low":797,"close":797,"change":357,"percent_change":929,"volume":930,"transactions":9,"vwap":797},"2026-04-24",-2.75,55400,{"date":932,"open":812,"high":773,"low":814,"close":898,"change":440,"percent_change":933,"volume":934,"transactions":9,"vwap":898},"2026-04-23",4.31,66300,{"date":936,"open":836,"high":188,"low":814,"close":798,"change":207,"percent_change":937,"volume":938,"transactions":9,"vwap":798},"2026-04-22",1.46,43000,{"date":940,"open":866,"high":837,"low":828,"close":836,"change":365,"percent_change":365,"volume":941,"transactions":9,"vwap":836},"2026-04-21",28800,{"date":943,"open":797,"high":898,"low":812,"close":836,"change":111,"percent_change":944,"volume":945,"transactions":9,"vwap":836},"2026-04-20",-0.48,23400,{"date":947,"open":824,"high":898,"low":828,"close":866,"change":636,"percent_change":948,"volume":949,"transactions":9,"vwap":866},"2026-04-17",1.97,86800,{"date":951,"open":829,"high":820,"low":850,"close":820,"change":106,"percent_change":469,"volume":952,"transactions":9,"vwap":820},"2026-04-16",24500,{"date":954,"open":948,"high":828,"low":955,"close":948,"change":111,"percent_change":956,"volume":957,"transactions":9,"vwap":948},"2026-04-15",1.95,-0.51,40700,{"date":959,"open":829,"high":828,"low":960,"close":850,"change":111,"percent_change":961,"volume":962,"transactions":9,"vwap":850},"2026-04-14",1.86,-0.5,89000,{"date":964,"open":819,"high":824,"low":965,"close":819,"change":365,"percent_change":365,"volume":966,"transactions":9,"vwap":819},"2026-04-13",1.84,134200,{"date":968,"open":836,"high":836,"low":955,"close":819,"change":259,"percent_change":969,"volume":970,"transactions":9,"vwap":819},"2026-04-10",-3.4,44500,{"date":972,"open":774,"high":781,"low":820,"close":836,"change":340,"percent_change":973,"volume":974,"transactions":9,"vwap":836},"2026-04-09",-5.94,67000,{"date":976,"open":792,"high":775,"low":782,"close":813,"change":611,"percent_change":977,"volume":978,"transactions":9,"vwap":813},"2026-04-08",2.34,39000,{"date":980,"open":813,"high":780,"low":837,"close":774,"change":259,"percent_change":981,"volume":982,"transactions":9,"vwap":774},"2026-04-07",-3.17,61700,{"date":984,"open":768,"high":985,"low":898,"close":660,"change":252,"percent_change":986,"volume":987,"transactions":9,"vwap":660},"2026-04-06",2.4,-6.75,94800,{"date":989,"open":768,"high":990,"low":991,"close":992,"change":511,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-02",2.44,2.31,2.37,9.72,277900,{"date":996,"open":977,"high":793,"low":948,"close":787,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":787},"2026-04-01",-0.15,-6.49,245200,{"date":1001,"open":851,"high":766,"low":851,"close":991,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":991},"2026-03-31",0.36,18.46,680300,{"date":1006,"open":829,"high":829,"low":1007,"close":955,"change":729,"percent_change":1008,"volume":1009,"transactions":9,"vwap":955},"2026-03-30",1.83,0.52,40900,{"date":1011,"open":829,"high":814,"low":1012,"close":855,"change":111,"percent_change":956,"volume":1013,"transactions":9,"vwap":855},"2026-03-27",1.91,42500,{"date":1015,"open":960,"high":798,"low":960,"close":955,"change":379,"percent_change":1016,"volume":1017,"transactions":9,"vwap":955},"2026-03-26",8.33,91300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":365,"percent_change":365,"volume":1023,"transactions":9,"vwap":1022},"2026-03-25",1.85,1.77,1.8,38900,{"date":1025,"open":1026,"high":856,"low":1027,"close":1022,"change":611,"percent_change":592,"volume":1028,"transactions":9,"vwap":1022},"2026-03-24",1.72,1.7,72100,{"date":1030,"open":1022,"high":1022,"low":1031,"close":1032,"change":207,"percent_change":216,"volume":1033,"transactions":9,"vwap":1032},"2026-03-23",1.71,1.75,40400,{"date":1035,"open":1031,"high":1036,"low":1027,"close":1026,"change":799,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1026},"2026-03-20",1.78,-1.71,47600,{"date":1040,"open":1041,"high":1036,"low":1041,"close":1032,"change":187,"percent_change":1042,"volume":871,"transactions":9,"vwap":1032},"2026-03-19",1.66,4.17,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":111,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-18",1.69,1.79,1.67,1.68,-0.59,22000,{"date":1052,"open":1021,"high":1021,"low":1041,"close":1045,"change":365,"percent_change":365,"volume":1053,"transactions":9,"vwap":1045},"2026-03-17",53300,{"date":1055,"open":1056,"high":1026,"low":1057,"close":1045,"change":501,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1045},"2026-03-16",1.6,1.59,1.2,97600,{"date":1061,"open":1062,"high":1032,"low":1062,"close":1047,"change":690,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1047},"2026-03-13",1.56,5.03,46400,{"date":1066,"open":1067,"high":1048,"low":1062,"close":1057,"change":324,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1057},"2026-03-12",1.65,-3.05,111100,{"date":1071,"open":1041,"high":1021,"low":1057,"close":1072,"change":799,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-11",1.64,-1.8,71800,{"date":1076,"open":1077,"high":1021,"low":1067,"close":1047,"change":340,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1047},"2026-03-10",1.76,-7.22,337800,{"date":1081,"open":850,"high":850,"low":1026,"close":1022,"change":997,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1022},"2026-03-09",-7.69,107300,{"date":1085,"open":828,"high":824,"low":861,"close":955,"change":296,"percent_change":1086,"volume":957,"transactions":9,"vwap":955},"2026-03-06",-1.02,{"date":1088,"open":828,"high":798,"low":948,"close":948,"change":296,"percent_change":1089,"volume":1090,"transactions":9,"vwap":948},"2026-03-05",-1.01,52000,{"date":1092,"open":948,"high":837,"low":860,"close":819,"change":636,"percent_change":812,"volume":1093,"transactions":9,"vwap":819},"2026-03-04",44800,{"date":1095,"open":630,"high":898,"low":1096,"close":955,"change":197,"percent_change":1097,"volume":1098,"transactions":9,"vwap":955},"2026-03-03",1.92,-9.3,96700,{"date":1100,"open":846,"high":781,"low":798,"close":792,"change":729,"percent_change":1101,"volume":1102,"transactions":9,"vwap":792},"2026-03-02",0.47,163300,{"date":1104,"open":188,"high":792,"low":798,"close":774,"change":207,"percent_change":899,"volume":1105,"transactions":9,"vwap":774},"2026-02-27",67700,{"date":1107,"open":820,"high":797,"low":819,"close":782,"change":19,"percent_change":1108,"volume":1109,"transactions":9,"vwap":782},"2026-02-26",4.98,159800,{"date":1111,"open":948,"high":812,"low":861,"close":814,"change":106,"percent_change":1112,"volume":1113,"transactions":9,"vwap":814},"2026-02-25",3.08,34500,{"date":1115,"open":798,"high":188,"low":955,"close":955,"change":243,"percent_change":1116,"volume":1117,"transactions":9,"vwap":955},"2026-02-24",-5.8,70200,{"date":1119,"open":1020,"high":837,"low":1120,"close":866,"change":1121,"percent_change":1122,"volume":934,"transactions":9,"vwap":866},"2026-02-23",1.81,0.14,7.25,{"date":1124,"open":851,"high":829,"low":1012,"close":861,"change":324,"percent_change":1125,"volume":1126,"transactions":9,"vwap":861},"2026-02-20",-2.53,78400,{"date":1128,"open":819,"high":828,"low":851,"close":850,"change":296,"percent_change":1129,"volume":1130,"transactions":9,"vwap":850},"2026-02-19",-1,61200,{"date":1132,"open":860,"high":798,"low":1133,"close":829,"change":278,"percent_change":1134,"volume":1135,"transactions":9,"vwap":829},"2026-02-18",1.89,6.95,187500,{"date":1137,"open":1048,"high":1138,"low":1048,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-17",1.88,1.87,0.16,9.36,185900,{"date":1144,"open":1048,"high":1145,"low":1041,"close":1031,"change":207,"percent_change":1046,"volume":1146,"transactions":9,"vwap":1031},"2026-02-13",1.73,14300,{"date":1148,"open":1027,"high":1031,"low":1048,"close":1048,"change":296,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1048},"2026-02-12",-1.18,5100,{"date":1152,"open":1046,"high":1046,"low":1067,"close":1027,"change":324,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1027},"2026-02-11",-2.86,24300,{"date":1156,"open":1036,"high":1022,"low":1031,"close":1032,"change":224,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1032},"2026-02-10",-2.23,45600,{"date":1160,"open":1062,"high":1020,"low":1161,"close":1046,"change":619,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1046},"2026-02-09",1.48,14.74,205300,{"date":1165,"open":1166,"high":1167,"low":637,"close":1062,"change":207,"percent_change":851,"volume":1168,"transactions":9,"vwap":1062},"2026-02-06",1.51,1.57,28700,{"date":1170,"open":1062,"high":1057,"low":1171,"close":1171,"change":729,"percent_change":136,"volume":1172,"transactions":9,"vwap":1171},"2026-02-05",1.53,51400,{"date":1174,"open":1166,"high":1175,"low":1166,"close":1176,"change":729,"percent_change":136,"volume":1177,"transactions":9,"vwap":1176},"2026-02-04",1.55,1.52,31000,{"date":1179,"open":1180,"high":1062,"low":1180,"close":1166,"change":729,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1166},"2026-02-03",1.5,0.67,16400,{"date":1184,"open":1185,"high":612,"low":1180,"close":1180,"change":903,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1180},"2026-02-02",1.61,-6.83,63300,{"date":1189,"open":1185,"high":1047,"low":1185,"close":1185,"change":365,"percent_change":365,"volume":1190,"transactions":9,"vwap":1185},"2026-01-30",39600,{"date":1192,"open":612,"high":1067,"low":1057,"close":1185,"change":501,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1185},"2026-01-29",1.26,30500,{"date":1196,"open":1048,"high":1027,"low":1057,"close":1057,"change":243,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1057},"2026-01-28",-7.02,54800,{"date":1200,"open":1026,"high":1145,"low":1027,"close":1031,"change":729,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1031},"2026-01-27",0.59,64000,{"date":1204,"open":1067,"high":1026,"low":1067,"close":1027,"change":365,"percent_change":365,"volume":1205,"transactions":9,"vwap":1027},"2026-01-26",22900,{"date":1207,"open":1145,"high":1145,"low":1047,"close":1027,"change":365,"percent_change":365,"volume":1208,"transactions":9,"vwap":1027},"2026-01-23",43100,{"date":1210,"open":1045,"high":1032,"low":1045,"close":1027,"change":501,"percent_change":59,"volume":1211,"transactions":9,"vwap":1027},"2026-01-22",22500,{"date":1213,"open":1185,"high":1031,"low":1185,"close":1048,"change":636,"percent_change":990,"volume":1214,"transactions":9,"vwap":1048},"2026-01-21",45800,{"date":1216,"open":1047,"high":1047,"low":1056,"close":1072,"change":799,"percent_change":1073,"volume":1217,"transactions":9,"vwap":1072},"2026-01-20",30300,{"date":1219,"open":1145,"high":216,"low":1047,"close":1047,"change":324,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1047},"2026-01-16",-2.91,16100,{"date":1223,"open":216,"high":1032,"low":1027,"close":1026,"change":365,"percent_change":365,"volume":887,"transactions":9,"vwap":1026},"2026-01-15",{"date":1225,"open":1026,"high":1032,"low":1027,"close":1026,"change":690,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1026},"2026-01-14",4.88,63600,{"date":1229,"open":612,"high":1048,"low":1230,"close":1072,"change":111,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1072},"2026-01-13",1.62,-0.61,9200,{"date":1234,"open":1067,"high":1045,"low":612,"close":1067,"change":365,"percent_change":365,"volume":1235,"transactions":9,"vwap":1067},"2026-01-12",11600,{"date":1237,"open":1047,"high":1031,"low":1230,"close":1067,"change":111,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1067},"2026-01-09",-0.6,21000,{"date":1241,"open":1026,"high":1145,"low":1041,"close":1041,"change":224,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1041},"2026-01-08",-2.35,21900,{"date":1245,"open":1031,"high":1032,"low":1047,"close":1027,"change":729,"percent_change":1201,"volume":1246,"transactions":9,"vwap":1027},"2026-01-07",38800,{"date":1248,"open":1031,"high":1032,"low":1048,"close":1045,"change":224,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1045},"2026-01-06",-2.31,30900,{"date":1252,"open":1041,"high":856,"low":1067,"close":1145,"change":187,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1145},"2026-01-05",4.22,104400,{"date":1256,"open":1022,"high":1022,"low":1041,"close":1041,"change":233,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1041},"2026-01-02",-5.14,66200,{"date":1260,"open":1032,"high":1077,"low":1032,"close":1032,"change":365,"percent_change":365,"volume":1261,"transactions":9,"vwap":1032},"2025-12-31",75800,{"date":1263,"open":1032,"high":1036,"low":1032,"close":1032,"change":365,"percent_change":365,"volume":1264,"transactions":9,"vwap":1032},"2025-12-30",61100,{"date":1266,"open":1027,"high":1022,"low":1027,"close":1032,"change":636,"percent_change":977,"volume":1267,"transactions":9,"vwap":1032},"2025-12-29",174800,{"date":1269,"open":1048,"high":1022,"low":1048,"close":1031,"change":729,"percent_change":1201,"volume":1270,"transactions":9,"vwap":1031},"2025-12-26",58200,{"date":1272,"open":1026,"high":1021,"low":1067,"close":1027,"change":365,"percent_change":365,"volume":1273,"transactions":9,"vwap":1027},"2025-12-24",32800,{"date":1275,"open":1032,"high":1077,"low":1027,"close":1027,"change":365,"percent_change":365,"volume":1276,"transactions":9,"vwap":1027},"2025-12-23",96900,{"date":1278,"open":1032,"high":1036,"low":1230,"close":1027,"change":365,"percent_change":365,"volume":1279,"transactions":9,"vwap":1027},"2025-12-22",110900,{"date":1281,"open":1171,"high":1031,"low":1171,"close":1027,"change":670,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1027},"2025-12-19",12.58,691100,{"date":1285,"open":1286,"high":1166,"low":937,"close":1166,"change":636,"percent_change":676,"volume":1098,"transactions":9,"vwap":1166},"2025-12-18",1.49,{"date":1288,"open":637,"high":1180,"low":1289,"close":637,"change":365,"percent_change":365,"volume":1290,"transactions":9,"vwap":637},"2025-12-17",1.41,90100,{"date":1292,"open":1293,"high":1175,"low":937,"close":637,"change":462,"percent_change":1294,"volume":650,"transactions":9,"vwap":637},"2025-12-16",1.54,-5.16,{"date":1296,"open":937,"high":1185,"low":1297,"close":1175,"change":440,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1175},"2025-12-15",1.45,6.16,245900,{"date":1301,"open":1176,"high":1176,"low":1302,"close":937,"change":903,"percent_change":1303,"volume":1304,"transactions":9,"vwap":937},"2025-12-12",1.43,-7.01,164300,{"date":1306,"open":1048,"high":1045,"low":1167,"close":1167,"change":521,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1167},"2025-12-11",-8.19,159900,{"date":1310,"open":965,"high":1133,"low":1027,"close":1031,"change":997,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1031},"2025-12-10",-8.06,204100,{"date":1314,"open":819,"high":819,"low":856,"close":960,"change":296,"percent_change":1315,"volume":1316,"transactions":9,"vwap":960},"2025-12-09",-1.06,163100,{"date":1318,"open":1022,"high":861,"low":1026,"close":1138,"change":690,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1138},"2025-12-08",4.44,237500,{"date":1322,"open":1020,"high":1020,"low":1145,"close":1022,"change":224,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1022},"2025-12-05",-2.17,195500,{"date":1326,"open":612,"high":965,"low":1062,"close":965,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":965},"2025-12-04",0.26,16.46,683300,{"date":1331,"open":612,"high":1041,"low":1293,"close":1332,"change":324,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-03",1.58,-3.07,290300,{"date":1336,"open":1337,"high":1048,"low":1338,"close":612,"change":121,"percent_change":1339,"volume":1340,"transactions":9,"vwap":612},"2025-12-02",1.38,1.37,18.12,1995400,{"date":1342,"open":1338,"high":1343,"low":1344,"close":1337,"change":501,"percent_change":637,"volume":1345,"transactions":9,"vwap":1337},"2025-12-01",1.4,1.3,986200,{"date":1347,"open":1337,"high":1343,"low":1348,"close":1349,"change":501,"percent_change":1286,"volume":1350,"transactions":9,"vwap":1349},"2025-11-28",1.33,1.36,616900,{"date":1352,"open":1353,"high":1343,"low":1354,"close":81,"change":420,"percent_change":1355,"volume":1356,"transactions":9,"vwap":81},"2025-11-26",1.25,1.23,8.94,329100,{"date":1358,"open":59,"high":1353,"low":59,"close":1354,"change":501,"percent_change":1067,"volume":1090,"transactions":9,"vwap":1354},"2025-11-25",{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":207,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-11-24",1.18,1.22,1.16,1.21,2.54,31400,{"date":1368,"open":1369,"high":59,"low":1370,"close":1361,"change":365,"percent_change":365,"volume":1371,"transactions":9,"vwap":1361},"2025-11-21",1.17,1.15,13500,{"date":1373,"open":59,"high":1364,"low":1370,"close":1361,"change":729,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1361},"2025-11-20",0.85,24800,{"date":1377,"open":1364,"high":1364,"low":1378,"close":1369,"change":296,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1369},"2025-11-19",1.14,-1.68,62200,{"date":1382,"open":1361,"high":1354,"low":1361,"close":59,"change":365,"percent_change":365,"volume":1383,"transactions":9,"vwap":59},"2025-11-18",27800,{"date":1385,"open":1058,"high":1364,"low":1361,"close":59,"change":111,"percent_change":1386,"volume":1387,"transactions":9,"vwap":59},"2025-11-17",-0.83,17400,{"date":1389,"open":1361,"high":1362,"low":1361,"close":1058,"change":365,"percent_change":365,"volume":1390,"transactions":9,"vwap":1058},"2025-11-14",18400,{"date":1392,"open":1058,"high":1354,"low":1361,"close":1058,"change":365,"percent_change":365,"volume":1393,"transactions":9,"vwap":1058},"2025-11-13",60400,{"date":1395,"open":1058,"high":1362,"low":59,"close":1058,"change":365,"percent_change":365,"volume":1396,"transactions":9,"vwap":1058},"2025-11-12",13100,{"date":1398,"open":1361,"high":1364,"low":1361,"close":1058,"change":729,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1058},"2025-11-11",0.84,10900,{"date":1402,"open":1058,"high":1364,"low":59,"close":59,"change":365,"percent_change":365,"volume":1403,"transactions":9,"vwap":59},"2025-11-10",41400,{"date":1405,"open":1361,"high":1058,"low":1361,"close":59,"change":365,"percent_change":365,"volume":825,"transactions":9,"vwap":59},"2025-11-07",{"date":1407,"open":1354,"high":1354,"low":1361,"close":59,"change":365,"percent_change":365,"volume":1408,"transactions":9,"vwap":59},"2025-11-06",17900,{"date":1410,"open":1363,"high":1362,"low":1363,"close":59,"change":636,"percent_change":232,"volume":843,"transactions":9,"vwap":59},"2025-11-05",{"date":1412,"open":1361,"high":1058,"low":1370,"close":1370,"change":799,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1370},"2025-11-04",-2.54,47000,{"date":1416,"open":1362,"high":1362,"low":1361,"close":1361,"change":224,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1361},"2025-11-03",-3.28,40200,{"date":1420,"open":1421,"high":1193,"low":1421,"close":1362,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1362},"2025-10-31",1.08,0.17,16.19,117700,{"date":1426,"open":1427,"high":116,"low":1428,"close":1429,"change":357,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-10-30",1.1,1.04,1.05,-5.41,54700,{"date":1433,"open":116,"high":1370,"low":1434,"close":1434,"change":324,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-10-29",1.11,-4.31,33700,{"date":1438,"open":116,"high":1369,"low":116,"close":1363,"change":501,"percent_change":1032,"volume":1154,"transactions":9,"vwap":1363},"2025-10-28",{"date":1440,"open":1058,"high":1058,"low":116,"close":1378,"change":224,"percent_change":1441,"volume":843,"transactions":9,"vwap":1378},"2025-10-27",-3.39,{"date":1443,"open":59,"high":59,"low":1370,"close":1361,"change":729,"percent_change":1374,"volume":1444,"transactions":9,"vwap":1361},"2025-10-24",15300,{"date":1446,"open":1378,"high":59,"low":1378,"close":1369,"change":187,"percent_change":1447,"volume":825,"transactions":9,"vwap":1369},"2025-10-23",6.36,{"date":1449,"open":1354,"high":1450,"low":1427,"close":1427,"change":243,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1427},"2025-10-22",1.24,-9.84,61400,{"date":1454,"open":1362,"high":1353,"low":1362,"close":1362,"change":296,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1362},"2025-10-21",-1.61,9000,{"date":1458,"open":1450,"high":1193,"low":1362,"close":1450,"change":207,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1450},"2025-10-20",2.48,22800,{"date":1462,"open":1193,"high":1463,"low":1364,"close":1364,"change":259,"percent_change":602,"volume":1464,"transactions":9,"vwap":1364},"2025-10-17",1.27,29900,{"date":1466,"open":81,"high":1467,"low":1468,"close":1468,"change":324,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-10-16",1.35,1.28,-3.76,88800,{"date":1472,"open":1369,"high":1467,"low":1369,"close":1348,"change":278,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1348},"2025-10-15",10.83,184300,{"date":1476,"open":1378,"high":1354,"low":1434,"close":1058,"change":106,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1058},"2025-10-14",5.26,172600,{"date":1480,"open":1378,"high":1363,"low":1378,"close":1378,"change":729,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1378},"2025-10-13",0.88,13200,{"date":1484,"open":1378,"high":1361,"low":116,"close":116,"change":799,"percent_change":1485,"volume":1486,"transactions":9,"vwap":116},"2025-10-10",-2.59,29800,{"date":1488,"open":116,"high":1369,"low":116,"close":1363,"change":365,"percent_change":365,"volume":1489,"transactions":9,"vwap":1363},"2025-10-09",37100,{"date":1491,"open":1434,"high":1363,"low":565,"close":1363,"change":106,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1363},"2025-10-08",5.45,61000,{"date":1495,"open":1496,"high":1497,"low":565,"close":1427,"change":207,"percent_change":648,"volume":1498,"transactions":9,"vwap":1427},"2025-10-07",1.09,1.12,92000,{"date":1500,"open":25,"high":1496,"low":25,"close":1501,"change":365,"percent_change":365,"volume":1502,"transactions":9,"vwap":1501},"2025-10-06",1.07,58300,{"date":1504,"open":1429,"high":1496,"low":1428,"close":1501,"change":111,"percent_change":783,"volume":1505,"transactions":9,"vwap":1501},"2025-10-03",37600,{"date":1507,"open":1428,"high":1421,"low":1428,"close":1421,"change":207,"percent_change":592,"volume":1508,"transactions":9,"vwap":1421},"2025-10-02",29100,{"date":1510,"open":1501,"high":1496,"low":1429,"close":1429,"change":296,"percent_change":1511,"volume":852,"transactions":9,"vwap":1429},"2025-10-01",-1.87,{"date":1513,"open":25,"high":1496,"low":101,"close":1501,"change":207,"percent_change":600,"volume":1514,"transactions":9,"vwap":1501},"2025-09-30",63800,{"date":1516,"open":565,"high":1434,"low":1428,"close":1428,"change":259,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1428},"2025-09-29",-6.31,77400,{"date":1520,"open":1378,"high":1370,"low":1501,"close":1434,"change":324,"percent_change":1435,"volume":1521,"transactions":9,"vwap":1434},"2025-09-26",59300,{"date":1523,"open":1370,"high":59,"low":1370,"close":1363,"change":111,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1363},"2025-09-25",-0.85,70700,{"date":1527,"open":1361,"high":1058,"low":1370,"close":1369,"change":296,"percent_change":1379,"volume":1528,"transactions":9,"vwap":1369},"2025-09-24",75400,{"date":1530,"open":1361,"high":1362,"low":1370,"close":59,"change":799,"percent_change":1531,"volume":1532,"transactions":9,"vwap":59},"2025-09-23",-2.46,54100,{"date":1534,"open":1370,"high":1193,"low":1434,"close":1362,"change":462,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1362},"2025-09-22",-6.15,494500,{"date":1538,"open":1378,"high":1344,"low":116,"close":1344,"change":1422,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1344},"2025-09-19",15.04,4853500,{"date":1542,"open":25,"high":1378,"low":25,"close":116,"change":690,"percent_change":1543,"volume":1544,"transactions":9,"vwap":116},"2025-09-18",7.62,78900,{"date":1546,"open":1428,"high":1501,"low":1428,"close":1429,"change":111,"percent_change":1547,"volume":821,"transactions":9,"vwap":1429},"2025-09-17",-0.94,{"date":1549,"open":565,"high":1421,"low":565,"close":565,"change":111,"percent_change":783,"volume":1550,"transactions":9,"vwap":565},"2025-09-16",20300,{"date":1552,"open":1429,"high":1421,"low":1429,"close":1501,"change":501,"percent_change":860,"volume":1553,"transactions":9,"vwap":1501},"2025-09-15",14400,{"date":1555,"open":565,"high":1421,"low":101,"close":1429,"change":799,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1429},"2025-09-12",-2.78,55300,{"date":1559,"open":1428,"high":1496,"low":1428,"close":1421,"change":501,"percent_change":1133,"volume":1243,"transactions":9,"vwap":1421},"2025-09-11",{"date":1561,"open":565,"high":1421,"low":1429,"close":565,"change":729,"percent_change":913,"volume":1562,"transactions":9,"vwap":565},"2025-09-10",21400,{"date":1564,"open":88,"high":1429,"low":88,"close":1429,"change":501,"percent_change":855,"volume":1565,"transactions":9,"vwap":1429},"2025-09-09",16800,{"date":1567,"open":88,"high":1429,"low":88,"close":25,"change":799,"percent_change":1568,"volume":1569,"transactions":9,"vwap":25},"2025-09-08",-2.83,17800,{"date":1571,"open":101,"high":1421,"low":101,"close":565,"change":636,"percent_change":268,"volume":1572,"transactions":9,"vwap":565},"2025-09-05",45200,{"date":1574,"open":88,"high":1428,"low":45,"close":88,"change":729,"percent_change":842,"volume":1575,"transactions":9,"vwap":88},"2025-09-04",28400,{"date":1577,"open":25,"high":25,"low":45,"close":101,"change":365,"percent_change":365,"volume":1578,"transactions":9,"vwap":101},"2025-09-03",13000,{"date":1580,"open":88,"high":1428,"low":45,"close":101,"change":799,"percent_change":1581,"volume":1582,"transactions":9,"vwap":101},"2025-09-02",-2.88,74800,{"date":1584,"open":1428,"high":1429,"low":25,"close":1428,"change":365,"percent_change":365,"volume":1565,"transactions":9,"vwap":1428},"2025-08-29",{"date":1586,"open":1428,"high":565,"low":1428,"close":1428,"change":365,"percent_change":365,"volume":1587,"transactions":9,"vwap":1428},"2025-08-28",4700,{"date":1589,"open":88,"high":1429,"low":101,"close":1428,"change":729,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1428},"2025-08-27",0.97,44700,{"date":1593,"open":25,"high":1429,"low":101,"close":25,"change":729,"percent_change":870,"volume":1594,"transactions":9,"vwap":25},"2025-08-26",23200,{"date":1596,"open":101,"high":25,"low":101,"close":88,"change":729,"percent_change":842,"volume":1597,"transactions":9,"vwap":88},"2025-08-25",8100,{"date":1599,"open":1429,"high":1429,"low":45,"close":101,"change":224,"percent_change":1600,"volume":1601,"transactions":9,"vwap":101},"2025-08-22",-3.81,83000,{"date":1603,"open":1501,"high":1501,"low":1428,"close":1429,"change":729,"percent_change":1604,"volume":1221,"transactions":9,"vwap":1429},"2025-08-21",0.96,{"date":1606,"open":565,"high":1421,"low":1428,"close":1428,"change":111,"percent_change":1607,"volume":1444,"transactions":9,"vwap":1428},"2025-08-20",-0.95,{"date":1609,"open":1428,"high":1434,"low":88,"close":1429,"change":501,"percent_change":855,"volume":1610,"transactions":9,"vwap":1429},"2025-08-19",140200,{"date":1612,"open":101,"high":1428,"low":101,"close":25,"change":501,"percent_change":850,"volume":1023,"transactions":9,"vwap":25},"2025-08-18",{"date":1614,"open":101,"high":1428,"low":45,"close":101,"change":365,"percent_change":365,"volume":1615,"transactions":9,"vwap":101},"2025-08-15",54200,{"date":1617,"open":45,"high":88,"low":45,"close":101,"change":729,"percent_change":45,"volume":1618,"transactions":9,"vwap":101},"2025-08-14",16700,{"date":1620,"open":101,"high":1428,"low":45,"close":45,"change":799,"percent_change":1220,"volume":1621,"transactions":9,"vwap":45},"2025-08-13",24000,{"date":1623,"open":25,"high":565,"low":101,"close":25,"change":729,"percent_change":870,"volume":1624,"transactions":9,"vwap":25},"2025-08-12",11800,{"date":1626,"open":45,"high":88,"low":45,"close":88,"change":501,"percent_change":829,"volume":1418,"transactions":9,"vwap":88},"2025-08-11",{"date":1628,"open":1429,"high":1429,"low":45,"close":45,"change":357,"percent_change":1629,"volume":1630,"transactions":9,"vwap":45},"2025-08-08",-5.66,37400,{"date":1632,"open":1496,"high":1496,"low":1429,"close":565,"change":365,"percent_change":365,"volume":1633,"transactions":9,"vwap":565},"2025-08-07",11100,{"date":1635,"open":88,"high":565,"low":101,"close":565,"change":207,"percent_change":591,"volume":918,"transactions":9,"vwap":565},"2025-08-06",{"date":1637,"open":101,"high":1429,"low":45,"close":25,"change":365,"percent_change":365,"volume":1638,"transactions":9,"vwap":25},"2025-08-05",35900,{"date":1640,"open":25,"high":1429,"low":101,"close":25,"change":111,"percent_change":1641,"volume":1642,"transactions":9,"vwap":25},"2025-08-04",-0.96,36400,{"date":1644,"open":1496,"high":1496,"low":88,"close":1428,"change":501,"percent_change":851,"volume":952,"transactions":9,"vwap":1428},"2025-08-01",{"date":1646,"open":1429,"high":1429,"low":88,"close":88,"change":799,"percent_change":1153,"volume":1647,"transactions":9,"vwap":88},"2025-07-31",14100,{"date":1649,"open":1496,"high":1496,"low":45,"close":1429,"change":365,"percent_change":365,"volume":1650,"transactions":9,"vwap":1429},"2025-07-30",40500,{"date":1652,"open":1501,"high":1434,"low":1429,"close":1429,"change":799,"percent_change":1556,"volume":1653,"transactions":9,"vwap":1429},"2025-07-29",33300,{"date":1655,"open":1427,"high":1434,"low":1501,"close":1421,"change":799,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1421},"2025-07-28",-2.7,18700,{"date":1659,"open":1497,"high":116,"low":1496,"close":1434,"change":111,"percent_change":1660,"volume":1569,"transactions":9,"vwap":1434},"2025-07-25",-0.89,{"date":1662,"open":1378,"high":1354,"low":1434,"close":1497,"change":111,"percent_change":1663,"volume":1591,"transactions":9,"vwap":1497},"2025-07-24",-0.88,{"date":1665,"open":1370,"high":1370,"low":1497,"close":116,"change":729,"percent_change":1666,"volume":1460,"transactions":9,"vwap":116},"2025-07-23",0.89,{"date":1668,"open":1370,"high":1370,"low":1427,"close":1497,"change":111,"percent_change":1663,"volume":1669,"transactions":9,"vwap":1497},"2025-07-22",20100,{"date":1671,"open":1378,"high":1370,"low":1434,"close":116,"change":365,"percent_change":365,"volume":1505,"transactions":9,"vwap":116},"2025-07-21",{"date":1673,"open":1370,"high":1363,"low":116,"close":116,"change":296,"percent_change":1674,"volume":1675,"transactions":9,"vwap":116},"2025-07-18",-1.74,16900,{"date":1677,"open":116,"high":1363,"low":1434,"close":1370,"change":365,"percent_change":365,"volume":1678,"transactions":9,"vwap":1370},"2025-07-17",25200,{"date":1680,"open":116,"high":1361,"low":1497,"close":1370,"change":501,"percent_change":1021,"volume":1681,"transactions":9,"vwap":1370},"2025-07-16",53200,{"date":1683,"open":1378,"high":1353,"low":1427,"close":116,"change":365,"percent_change":365,"volume":1532,"transactions":9,"vwap":116},"2025-07-15",{"date":1685,"open":1497,"high":1370,"low":1497,"close":116,"change":296,"percent_change":1674,"volume":1686,"transactions":9,"vwap":116},"2025-07-14",12700,{"date":1688,"open":1434,"high":1370,"low":1434,"close":1370,"change":729,"percent_change":1481,"volume":1689,"transactions":9,"vwap":1370},"2025-07-11",19700,{"date":1691,"open":1434,"high":1363,"low":1434,"close":1378,"change":729,"percent_change":1481,"volume":1168,"transactions":9,"vwap":1378},"2025-07-10",{"date":1693,"open":1370,"high":1363,"low":1434,"close":116,"change":296,"percent_change":1674,"volume":1694,"transactions":9,"vwap":116},"2025-07-09",31600,{"date":1696,"open":1497,"high":1363,"low":1434,"close":1370,"change":207,"percent_change":675,"volume":1444,"transactions":9,"vwap":1370},"2025-07-08",{"date":1698,"open":1361,"high":1058,"low":1434,"close":1497,"change":324,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1497},"2025-07-07",-4.27,13400,{"date":1702,"open":1370,"high":1361,"low":1370,"close":1369,"change":729,"percent_change":208,"volume":1703,"transactions":9,"vwap":1369},"2025-07-03",4600,{"date":1705,"open":1370,"high":59,"low":1378,"close":1363,"change":111,"percent_change":1524,"volume":1706,"transactions":9,"vwap":1363},"2025-07-02",24400,{"date":1708,"open":1361,"high":1361,"low":1378,"close":1369,"change":501,"percent_change":216,"volume":1709,"transactions":9,"vwap":1369},"2025-07-01",13300,{"date":1711,"open":59,"high":1058,"low":1370,"close":1370,"change":296,"percent_change":1037,"volume":1712,"transactions":9,"vwap":1370},"2025-06-30",11500,{"date":1714,"open":1363,"high":1058,"low":1363,"close":1369,"change":729,"percent_change":208,"volume":1715,"transactions":9,"vwap":1369},"2025-06-27",29300,{"date":1717,"open":1058,"high":1058,"low":1363,"close":1363,"change":365,"percent_change":365,"volume":1718,"transactions":9,"vwap":1363},"2025-06-26",15500,{"date":1720,"open":1353,"high":1353,"low":1370,"close":1363,"change":233,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1363},"2025-06-25",-7.2,38300,{"date":1724,"open":1344,"high":1725,"low":1364,"close":1353,"change":224,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1353},"2025-06-24",1.31,-3.1,41000,{"date":1729,"open":1370,"high":1343,"low":1378,"close":1730,"change":1121,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-06-23",1.29,12.17,193100,{"date":1734,"open":1058,"high":1058,"low":116,"close":1370,"change":462,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1370},"2025-06-20",-6.5,43200,{"date":1738,"open":1193,"high":1463,"low":1363,"close":1354,"change":903,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1354},"2025-06-18",-8.21,92800,{"date":1742,"open":1450,"high":1467,"low":116,"close":81,"change":106,"percent_change":1743,"volume":1744,"transactions":9,"vwap":81},"2025-06-17",4.69,196700,{"date":1746,"open":1344,"high":1747,"low":1369,"close":1468,"change":259,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1468},"2025-06-16",1.32,-5.19,404800,{"date":1751,"open":1378,"high":1349,"low":116,"close":1467,"change":316,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1467},"2025-06-13",19.47,218800,{"date":1755,"open":1370,"high":1369,"low":116,"close":116,"change":799,"percent_change":1485,"volume":1756,"transactions":9,"vwap":116},"2025-06-12",15700,{"date":1758,"open":1058,"high":1058,"low":1363,"close":1363,"change":111,"percent_change":1524,"volume":1759,"transactions":9,"vwap":1363},"2025-06-11",7000,{"date":1761,"open":59,"high":59,"low":1370,"close":1369,"change":729,"percent_change":208,"volume":1762,"transactions":9,"vwap":1369},"2025-06-10",17300,{"date":1764,"open":1370,"high":59,"low":1370,"close":1363,"change":111,"percent_change":1524,"volume":1765,"transactions":9,"vwap":1363},"2025-06-09",9500,{"date":1767,"open":1370,"high":59,"low":1370,"close":1369,"change":365,"percent_change":365,"volume":1768,"transactions":9,"vwap":1369},"2025-06-06",6900,{"date":1770,"open":1353,"high":1353,"low":1363,"close":1369,"change":462,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1369},"2025-06-05",-6.4,21100,{"date":1774,"open":1434,"high":1463,"low":1427,"close":1353,"change":1140,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1353},"2025-06-04",14.68,93600,{"date":1778,"open":1370,"high":1370,"low":1501,"close":1496,"change":799,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1496},"2025-06-03",-2.68,19200,{"date":1782,"open":116,"high":1378,"low":1496,"close":1497,"change":636,"percent_change":303,"volume":1783,"transactions":9,"vwap":1497},"2025-06-02",25800,{"date":1785,"open":1501,"high":1496,"low":1501,"close":1421,"change":729,"percent_change":788,"volume":1786,"transactions":9,"vwap":1421},"2025-05-30",5000,{"date":1788,"open":116,"high":1378,"low":1501,"close":1501,"change":462,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1501},"2025-05-29",-6.96,37500,{"date":1792,"open":565,"high":1370,"low":25,"close":1370,"change":420,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1370},"2025-05-28",10.58,48400,{"date":1796,"open":565,"high":565,"low":175,"close":1428,"change":501,"percent_change":851,"volume":1797,"transactions":9,"vwap":1428},"2025-05-27",53400,{"date":1799,"open":101,"high":1428,"low":101,"close":88,"change":729,"percent_change":842,"volume":1800,"transactions":9,"vwap":88},"2025-05-23",7500,{"date":1802,"open":88,"high":1501,"low":45,"close":101,"change":224,"percent_change":1600,"volume":1803,"transactions":9,"vwap":101},"2025-05-22",41700,{"date":1805,"open":1429,"high":565,"low":88,"close":1429,"change":111,"percent_change":1547,"volume":1396,"transactions":9,"vwap":1429},"2025-05-21",{"date":1807,"open":88,"high":565,"low":88,"close":565,"change":207,"percent_change":591,"volume":1808,"transactions":9,"vwap":565},"2025-05-20",20500,{"date":1810,"open":1429,"high":1421,"low":88,"close":25,"change":296,"percent_change":475,"volume":1811,"transactions":9,"vwap":25},"2025-05-19",26300,{"date":1813,"open":1421,"high":1427,"low":1429,"close":1429,"change":224,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1429},"2025-05-16",-3.67,23500,{"date":1817,"open":1434,"high":1434,"low":1501,"close":1496,"change":111,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1496},"2025-05-15",-0.91,15400,{"date":1821,"open":1434,"high":1497,"low":1501,"close":1427,"change":296,"percent_change":260,"volume":875,"transactions":9,"vwap":1427},"2025-05-14",{"date":1823,"open":116,"high":116,"low":1427,"close":1497,"change":296,"percent_change":1824,"volume":1759,"transactions":9,"vwap":1497},"2025-05-13",-1.75,{"date":1826,"open":1058,"high":1058,"low":1497,"close":1378,"change":224,"percent_change":1441,"volume":1772,"transactions":9,"vwap":1378},"2025-05-12",{"date":1828,"open":1427,"high":1361,"low":1496,"close":1361,"change":440,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1361},"2025-05-09",8.26,12100,{"date":1832,"open":1421,"high":1427,"low":1421,"close":1496,"change":365,"percent_change":365,"volume":1833,"transactions":9,"vwap":1496},"2025-05-08",4000,{"date":1835,"open":1496,"high":1378,"low":1501,"close":1496,"change":365,"percent_change":365,"volume":1836,"transactions":9,"vwap":1496},"2025-05-07",5800,{"date":1838,"open":1421,"high":1497,"low":1421,"close":1496,"change":111,"percent_change":1818,"volume":1839,"transactions":9,"vwap":1496},"2025-05-06",5400,{"date":1841,"open":116,"high":116,"low":1421,"close":1427,"change":111,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1427},"2025-05-05",-0.9,21800,{"date":1845,"open":1496,"high":1434,"low":1496,"close":1434,"change":636,"percent_change":241,"volume":1633,"transactions":9,"vwap":1434},"2025-05-02",{"date":1847,"open":1434,"high":1434,"low":1501,"close":1501,"change":296,"percent_change":1848,"volume":1578,"transactions":9,"vwap":1501},"2025-05-01",-1.83,{"date":1850,"open":1497,"high":1497,"low":1421,"close":1496,"change":224,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1496},"2025-04-30",-3.54,10600,{"date":1854,"open":1434,"high":116,"low":1434,"close":116,"change":365,"percent_change":365,"volume":1855,"transactions":9,"vwap":116},"2025-04-29",7400,{"date":1857,"open":1378,"high":1370,"low":116,"close":116,"change":296,"percent_change":1674,"volume":1808,"transactions":9,"vwap":116},"2025-04-28",{"date":1859,"open":1378,"high":1370,"low":1434,"close":1370,"change":365,"percent_change":365,"volume":1768,"transactions":9,"vwap":1370},"2025-04-25",{"date":1861,"open":116,"high":1370,"low":1427,"close":1370,"change":501,"percent_change":1021,"volume":1855,"transactions":9,"vwap":1370},"2025-04-24",{"date":1863,"open":1378,"high":1363,"low":1434,"close":116,"change":111,"percent_change":1663,"volume":1864,"transactions":9,"vwap":116},"2025-04-23",7900,{"date":179,"open":1427,"high":1363,"low":1429,"close":1378,"change":636,"percent_change":286,"volume":1866,"transactions":9,"vwap":1378},67600]