[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSHG":3,"homepage-market-summary":29,"stock-historical-PSHG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PSHG","2026-10-07",{"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},"Performance Shipping Inc. Common Shares","Nasdaq",null,"Common Stock","Performance Shipping Inc is a shipping company. The company is a provider of shipping transportation services through the ownership of tanker vessels. The company's vessels are employed on time charters with liner companies carrying container vessels and cargo along various shipping routes. It owns and operates Aframax and Suezmax tanker vessels.","292",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"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},1.66,1.71,1.655,1.7,-0.04,-2.35,47576.0008,221,1.6676,2.58,1.61,93931.70830876494,5.2,3963,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.31,98248,35860458.7855,21.17,"2025-04-25",[182,183,191,199,208,216,224,232,240,248,257,265,274,283,292,301,308,316,324,330,336,342,350,356,363,370,376,383,391,399,404,411,418,425,430,436,442,448,455,460,463,468,473,478,482,487,493,500,508,513,521,528,534,540,546,551,558,564,568,572,576,580,584,587,591,594,598,601,605,608,611,614,617,619,622,625,628,631,636,640,645,649,654,658,663,667,671,674,677,680,682,686,690,693,697,702,705,708,711,714,718,721,725,728,732,735,739,744,748,752,756,760,764,769,774,778,782,786,790,794,797,800,805,809,812,816,819,825,829,834,837,842,845,849,853,858,864,868,872,875,880,886,893,900,907,914,918,926,931,937,941,945,952,957,964,969,974,978,983,988,992,996,999,1002,1007,1013,1018,1022,1026,1031,1035,1040,1043,1047,1050,1054,1058,1062,1066,1070,1073,1076,1079,1083,1085,1089,1092,1096,1099,1103,1107,1110,1114,1118,1121,1126,1130,1134,1138,1142,1146,1150,1153,1156,1159,1163,1168,1173,1176,1181,1186,1191,1196,1201,1207,1211,1215,1219,1222,1226,1230,1234,1237,1241,1245,1249,1252,1255,1258,1262,1266,1269,1273,1276,1280,1283,1287,1290,1294,1298,1302,1305,1309,1314,1318,1322,1326,1328,1332,1335,1338,1341,1344,1347,1350,1354,1358,1362,1366,1369,1371,1376,1379,1382,1385,1389,1393,1397,1400,1403,1406,1409,1413,1417,1419,1422,1425,1428,1431,1435,1438,1442,1446,1450,1454,1458,1461,1464,1467,1471,1474,1477,1480,1483,1486,1491,1495,1498,1501,1505,1508,1512,1515,1519,1522,1525,1528,1531,1534,1538,1541,1544,1548,1551,1554,1557,1561,1565,1568,1571,1574,1577,1581,1585,1589,1593,1597,1601,1605,1609,1614,1618,1621,1625,1628,1632,1637,1641,1644,1648,1651,1654,1657,1661,1668,1674,1681,1686,1692,1697,1702,1706,1710,1714,1717,1721,1725,1728,1730,1733,1737,1742,1746,1749,1754],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",1.72,1.69,0,40333.67,161,1.7092,{"date":192,"open":185,"high":185,"low":193,"close":18,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",1.68,0.01,0.59,37919.801772,260,1.6946,{"date":200,"open":201,"high":201,"low":202,"close":186,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",1.7999,1.62,-0.06,-3.43,170305.67,584,1.6887,{"date":209,"open":210,"high":211,"low":186,"close":212,"change":187,"percent_change":187,"volume":213,"transactions":214,"vwap":215},"2026-10-01",1.76,1.765,1.75,27482.533441,232,1.73,{"date":217,"open":212,"high":218,"low":212,"close":212,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",1.802,-0.005,-0.28,34793.67,173,1.7622,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":187,"percent_change":187,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1.7001,1.7799,1.755,13847.67,252,1.745,{"date":233,"open":210,"high":234,"low":18,"close":228,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.8,-0.015,-0.85,85992.33,446,1.7612,{"date":241,"open":210,"high":242,"low":212,"close":243,"change":194,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",1.79,1.77,0.57,8230.2487,152,1.7683,{"date":249,"open":250,"high":251,"low":252,"close":210,"change":19,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",1.7899,1.7944,1.7502,-2.22,15870,157,1.7691,{"date":258,"open":234,"high":259,"low":260,"close":234,"change":144,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",1.88,1.78,-1.1,24633,250,1.8091,{"date":266,"open":267,"high":268,"low":234,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",1.82,1.85,-0.03,-1.62,46063.074406,169,1.8233,{"date":275,"open":276,"high":277,"low":278,"close":268,"change":144,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",1.89,1.965,1.83,-1.07,145145.16666,681,1.9101,{"date":284,"open":285,"high":286,"low":242,"close":287,"change":19,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",1.91,1.92,1.87,-2.09,55577.7381,531,1.8388,{"date":293,"open":212,"high":294,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",1.9399,1.74,0.2,11.7,256399.0774,869,1.8402,{"date":302,"open":295,"high":212,"low":303,"close":16,"change":304,"percent_change":125,"volume":305,"transactions":306,"vwap":307},"2026-09-16",1.665,-0.01,124047.23065,493,1.7118,{"date":309,"open":18,"high":310,"low":15,"close":185,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",1.756,0.05,2.99,49401.897333,387,1.7044,{"date":317,"open":18,"high":185,"low":318,"close":319,"change":304,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",1.64,1.67,-0.6,159065.4375,490,1.6623,{"date":325,"open":193,"high":18,"low":319,"close":193,"change":144,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",-1.18,37340.726141,209,1.6844,{"date":331,"open":186,"high":16,"low":332,"close":18,"change":187,"percent_change":187,"volume":333,"transactions":334,"vwap":335},"2026-09-10",1.65,27002.242,228,1.6841,{"date":337,"open":212,"high":212,"low":332,"close":18,"change":269,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",-1.73,25816.925942,137,1.7022,{"date":343,"open":185,"high":295,"low":344,"close":215,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",1.6512,0.04,2.37,82741.597,399,1.706,{"date":351,"open":16,"high":215,"low":186,"close":186,"change":304,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",-0.59,32496.743702,145,1.703,{"date":357,"open":210,"high":358,"low":193,"close":18,"change":19,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",1.767,-2.3,29229.32083,244,1.7094,{"date":364,"open":210,"high":210,"low":186,"close":295,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",0.02,1.16,18817.457282,127,1.7407,{"date":371,"open":186,"high":215,"low":186,"close":185,"change":365,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",1.18,46729.407711,156,1.7187,{"date":377,"open":186,"high":378,"low":193,"close":18,"change":365,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",1.7496,1.19,76463.872402,178,1.6978,{"date":384,"open":319,"high":385,"low":303,"close":193,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",1.7025,-0.025,-1.47,74827.041,240,1.6818,{"date":392,"open":185,"high":393,"low":193,"close":394,"change":219,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",1.735,1.705,-0.29,22614.141176,190,1.6897,{"date":400,"open":319,"high":212,"low":319,"close":16,"change":365,"percent_change":372,"volume":401,"transactions":402,"vwap":403},"2026-08-26",23200.024908,73,1.7273,{"date":405,"open":212,"high":212,"low":186,"close":186,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",-0.05,-2.87,78616.736633,278,1.7052,{"date":412,"open":242,"high":413,"low":185,"close":295,"change":19,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",1.81,-2.25,49239.000473,246,1.7705,{"date":419,"open":185,"high":278,"low":16,"close":260,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",0.09,5.33,52788.3885,297,1.7808,{"date":426,"open":185,"high":185,"low":193,"close":186,"change":304,"percent_change":352,"volume":427,"transactions":428,"vwap":429},"2026-08-20",36872.0004,248,1.7034,{"date":431,"open":295,"high":228,"low":18,"close":18,"change":406,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",-2.86,29219.5,227,1.7302,{"date":437,"open":212,"high":438,"low":295,"close":212,"change":187,"percent_change":187,"volume":439,"transactions":440,"vwap":441},"2026-08-18",1.785,15826.537951,150,1.7545,{"date":443,"open":242,"high":267,"low":295,"close":212,"change":304,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",-0.57,46121.804468,422,1.7844,{"date":449,"open":212,"high":450,"low":215,"close":210,"change":451,"percent_change":215,"volume":452,"transactions":453,"vwap":454},"2026-08-14",1.8599,0.03,30662.03246,180,1.7608,{"date":456,"open":210,"high":413,"low":215,"close":215,"change":144,"percent_change":457,"volume":458,"transactions":434,"vwap":459},"2026-08-13",-1.14,22881.36044,1.7631,{"date":461,"open":210,"high":243,"low":215,"close":212,"change":304,"percent_change":444,"volume":462,"transactions":416,"vwap":369},"2026-08-12",40869.670212,{"date":464,"open":210,"high":287,"low":212,"close":210,"change":187,"percent_change":187,"volume":465,"transactions":466,"vwap":467},"2026-08-11",33004.491,197,1.7675,{"date":469,"open":212,"high":267,"low":212,"close":210,"change":194,"percent_change":244,"volume":470,"transactions":471,"vwap":472},"2026-08-10",53167.639315,236,1.7897,{"date":474,"open":295,"high":228,"low":215,"close":212,"change":365,"percent_change":366,"volume":475,"transactions":476,"vwap":477},"2026-08-07",19814.531933,135,1.7461,{"date":479,"open":295,"high":260,"low":185,"close":215,"change":304,"percent_change":444,"volume":480,"transactions":214,"vwap":481},"2026-08-06",30524.666667,1.7592,{"date":483,"open":243,"high":243,"low":185,"close":295,"change":19,"percent_change":414,"volume":484,"transactions":485,"vwap":486},"2026-08-05",10419.5,144,1.7518,{"date":488,"open":413,"high":267,"low":215,"close":260,"change":144,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",-1.11,34263.476559,258,1.7698,{"date":494,"open":295,"high":278,"low":185,"close":234,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-03",0.06,3.45,49323.108211,378,1.7885,{"date":501,"open":185,"high":502,"low":185,"close":295,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",1.8399,-0.09,-4.92,90492.379654,402,1.7457,{"date":509,"open":259,"high":276,"low":267,"close":278,"change":203,"percent_change":510,"volume":511,"transactions":389,"vwap":512},"2026-07-30",-3.17,18532.208119,1.8592,{"date":514,"open":278,"high":285,"low":515,"close":276,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-29",1.8101,0.08,4.42,66788.242918,296,1.8666,{"date":522,"open":234,"high":523,"low":242,"close":413,"change":365,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-28",1.815,1.12,28748.005003,166,1.8039,{"date":529,"open":243,"high":278,"low":243,"close":242,"change":194,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",0.56,28205.032311,128,1.7874,{"date":535,"open":260,"high":242,"low":16,"close":260,"change":304,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-24",-0.56,20891.625,84,1.7516,{"date":541,"open":185,"high":234,"low":16,"close":242,"change":365,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-23",1.13,65444.473878,154,1.7786,{"date":547,"open":242,"high":242,"low":393,"close":243,"change":194,"percent_change":244,"volume":548,"transactions":549,"vwap":550},"2026-07-22",10269.290502,140,1.7589,{"date":552,"open":553,"high":234,"low":319,"close":210,"change":420,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-21",1.6718,5.39,50879.436938,217,1.7376,{"date":559,"open":193,"high":560,"low":319,"close":319,"change":144,"percent_change":326,"volume":561,"transactions":562,"vwap":563},"2026-07-20",1.6895,25729.929099,226,1.6765,{"date":565,"open":18,"high":18,"low":193,"close":186,"change":269,"percent_change":566,"volume":567,"transactions":9,"vwap":186},"2026-07-17",-1.74,22400,{"date":569,"open":215,"high":215,"low":186,"close":185,"change":194,"percent_change":570,"volume":571,"transactions":9,"vwap":185},"2026-07-16",0.58,36400,{"date":573,"open":193,"high":215,"low":193,"close":16,"change":345,"percent_change":574,"volume":575,"transactions":9,"vwap":16},"2026-07-15",2.4,38900,{"date":577,"open":319,"high":16,"low":319,"close":319,"change":194,"percent_change":578,"volume":579,"transactions":9,"vwap":319},"2026-07-14",0.6,24800,{"date":581,"open":582,"high":193,"low":582,"close":15,"change":304,"percent_change":320,"volume":583,"transactions":9,"vwap":15},"2026-07-13",1.63,55800,{"date":585,"open":15,"high":193,"low":582,"close":319,"change":194,"percent_change":578,"volume":586,"transactions":9,"vwap":319},"2026-07-10",21900,{"date":588,"open":15,"high":319,"low":332,"close":15,"change":144,"percent_change":589,"volume":590,"transactions":9,"vwap":15},"2026-07-09",-1.19,32100,{"date":592,"open":15,"high":186,"low":332,"close":193,"change":451,"percent_change":267,"volume":593,"transactions":9,"vwap":193},"2026-07-08",95700,{"date":595,"open":185,"high":185,"low":318,"close":332,"change":144,"percent_change":596,"volume":597,"transactions":9,"vwap":332},"2026-07-07",-1.2,31700,{"date":599,"open":202,"high":186,"low":202,"close":319,"change":451,"percent_change":278,"volume":600,"transactions":9,"vwap":319},"2026-07-06",46500,{"date":602,"open":16,"high":16,"low":25,"close":318,"change":406,"percent_change":603,"volume":604,"transactions":9,"vwap":318},"2026-07-02",-2.96,74700,{"date":606,"open":318,"high":16,"low":582,"close":186,"change":194,"percent_change":578,"volume":607,"transactions":9,"vwap":186},"2026-07-01",22900,{"date":609,"open":193,"high":18,"low":319,"close":193,"change":187,"percent_change":187,"volume":610,"transactions":9,"vwap":193},"2026-06-30",19000,{"date":612,"open":193,"high":185,"low":202,"close":193,"change":304,"percent_change":352,"volume":613,"transactions":9,"vwap":193},"2026-06-29",95800,{"date":615,"open":319,"high":186,"low":15,"close":186,"change":187,"percent_change":187,"volume":616,"transactions":9,"vwap":186},"2026-06-26",15500,{"date":618,"open":18,"high":185,"low":193,"close":186,"change":304,"percent_change":352,"volume":607,"transactions":9,"vwap":186},"2026-06-25",{"date":620,"open":319,"high":185,"low":319,"close":18,"change":187,"percent_change":187,"volume":621,"transactions":9,"vwap":18},"2026-06-24",37900,{"date":623,"open":18,"high":295,"low":193,"close":18,"change":304,"percent_change":125,"volume":624,"transactions":9,"vwap":18},"2026-06-23",39400,{"date":626,"open":193,"high":295,"low":193,"close":16,"change":451,"percent_change":242,"volume":627,"transactions":9,"vwap":16},"2026-06-22",46700,{"date":629,"open":193,"high":215,"low":193,"close":193,"change":304,"percent_change":352,"volume":630,"transactions":9,"vwap":193},"2026-06-18",25200,{"date":632,"open":267,"high":267,"low":193,"close":186,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":186},"2026-06-17",-0.1,-5.59,130300,{"date":637,"open":268,"high":268,"low":260,"close":242,"change":203,"percent_change":638,"volume":639,"transactions":9,"vwap":242},"2026-06-16",-3.24,16200,{"date":641,"open":242,"high":642,"low":260,"close":268,"change":70,"percent_change":643,"volume":644,"transactions":9,"vwap":268},"2026-06-15",1.86,3.93,98000,{"date":646,"open":215,"high":260,"low":215,"close":260,"change":311,"percent_change":647,"volume":648,"transactions":9,"vwap":260},"2026-06-12",2.89,44500,{"date":650,"open":260,"high":267,"low":16,"close":215,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":215},"2026-06-11",-0.08,-4.42,58200,{"date":655,"open":413,"high":276,"low":234,"close":413,"change":269,"percent_change":656,"volume":657,"transactions":9,"vwap":413},"2026-06-10",-1.63,27600,{"date":659,"open":242,"high":268,"low":260,"close":660,"change":365,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-09",1.84,1.1,38200,{"date":664,"open":243,"high":268,"low":212,"close":267,"change":365,"percent_change":665,"volume":666,"transactions":9,"vwap":267},"2026-06-08",1.11,104700,{"date":668,"open":215,"high":234,"low":215,"close":234,"change":516,"percent_change":669,"volume":670,"transactions":9,"vwap":234},"2026-06-05",4.65,99100,{"date":672,"open":18,"high":295,"low":186,"close":185,"change":365,"percent_change":372,"volume":673,"transactions":9,"vwap":185},"2026-06-04",74100,{"date":675,"open":185,"high":295,"low":186,"close":18,"change":304,"percent_change":125,"volume":676,"transactions":9,"vwap":18},"2026-06-03",88400,{"date":678,"open":215,"high":215,"low":15,"close":16,"change":194,"percent_change":195,"volume":679,"transactions":9,"vwap":16},"2026-06-02",58800,{"date":681,"open":295,"high":295,"low":193,"close":18,"change":269,"percent_change":338,"volume":590,"transactions":9,"vwap":18},"2026-06-01",{"date":683,"open":318,"high":215,"low":318,"close":215,"change":420,"percent_change":684,"volume":685,"transactions":9,"vwap":215},"2026-05-29",5.49,99000,{"date":687,"open":193,"high":186,"low":202,"close":318,"change":19,"percent_change":688,"volume":689,"transactions":9,"vwap":318},"2026-05-28",-2.38,138900,{"date":691,"open":319,"high":18,"low":319,"close":193,"change":144,"percent_change":326,"volume":692,"transactions":9,"vwap":193},"2026-05-27",47000,{"date":694,"open":319,"high":185,"low":319,"close":18,"change":311,"percent_change":695,"volume":696,"transactions":9,"vwap":18},"2026-05-26",3.03,40000,{"date":698,"open":215,"high":215,"low":332,"close":332,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":332},"2026-05-22",-0.07,-4.07,86500,{"date":703,"open":186,"high":215,"low":193,"close":185,"change":187,"percent_change":187,"volume":704,"transactions":9,"vwap":185},"2026-05-21",36000,{"date":706,"open":185,"high":295,"low":18,"close":185,"change":187,"percent_change":187,"volume":707,"transactions":9,"vwap":185},"2026-05-20",38800,{"date":709,"open":295,"high":212,"low":18,"close":185,"change":304,"percent_change":125,"volume":710,"transactions":9,"vwap":185},"2026-05-19",31300,{"date":712,"open":18,"high":212,"low":18,"close":215,"change":365,"percent_change":713,"volume":586,"transactions":9,"vwap":215},"2026-05-18",1.17,{"date":715,"open":210,"high":210,"low":16,"close":16,"change":406,"percent_change":716,"volume":717,"transactions":9,"vwap":16},"2026-05-15",-2.84,32000,{"date":719,"open":242,"high":234,"low":295,"close":210,"change":187,"percent_change":187,"volume":720,"transactions":9,"vwap":210},"2026-05-14",28300,{"date":722,"open":210,"high":243,"low":295,"close":210,"change":144,"percent_change":723,"volume":724,"transactions":9,"vwap":210},"2026-05-13",-1.12,21600,{"date":726,"open":212,"high":242,"low":215,"close":260,"change":194,"percent_change":530,"volume":727,"transactions":9,"vwap":260},"2026-05-12",30700,{"date":729,"open":215,"high":260,"low":215,"close":243,"change":345,"percent_change":730,"volume":731,"transactions":9,"vwap":243},"2026-05-11",2.31,102900,{"date":733,"open":413,"high":413,"low":18,"close":215,"change":651,"percent_change":652,"volume":734,"transactions":9,"vwap":215},"2026-05-08",215200,{"date":736,"open":287,"high":287,"low":242,"close":413,"change":651,"percent_change":737,"volume":738,"transactions":9,"vwap":413},"2026-05-07",-4.23,47800,{"date":740,"open":287,"high":741,"low":642,"close":276,"change":365,"percent_change":742,"volume":743,"transactions":9,"vwap":276},"2026-05-06",1.93,1.07,28500,{"date":745,"open":268,"high":746,"low":268,"close":287,"change":311,"percent_change":747,"volume":673,"transactions":9,"vwap":287},"2026-05-05",1.94,2.75,{"date":749,"open":234,"high":259,"low":212,"close":267,"change":19,"percent_change":750,"volume":751,"transactions":9,"vwap":267},"2026-05-04",-2.15,73500,{"date":753,"open":642,"high":754,"low":268,"close":642,"change":187,"percent_change":187,"volume":755,"transactions":9,"vwap":642},"2026-05-01",1.9,24000,{"date":757,"open":259,"high":741,"low":268,"close":642,"change":19,"percent_change":758,"volume":759,"transactions":9,"vwap":642},"2026-04-30",-2.11,39800,{"date":761,"open":276,"high":746,"low":259,"close":754,"change":194,"percent_change":762,"volume":763,"transactions":9,"vwap":754},"2026-04-29",0.53,30200,{"date":765,"open":766,"high":766,"low":268,"close":276,"change":144,"percent_change":767,"volume":768,"transactions":9,"vwap":276},"2026-04-28",1.97,-1.05,56300,{"date":770,"open":413,"high":286,"low":243,"close":285,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":285},"2026-04-27",0.1,5.52,97500,{"date":775,"open":243,"high":267,"low":243,"close":413,"change":311,"percent_change":776,"volume":777,"transactions":9,"vwap":413},"2026-04-24",2.84,36500,{"date":779,"open":278,"high":278,"low":16,"close":210,"change":503,"percent_change":780,"volume":781,"transactions":9,"vwap":210},"2026-04-23",-4.86,60200,{"date":783,"open":642,"high":259,"low":660,"close":268,"change":194,"percent_change":784,"volume":785,"transactions":9,"vwap":268},"2026-04-22",0.54,26100,{"date":787,"open":754,"high":285,"low":660,"close":660,"change":203,"percent_change":788,"volume":789,"transactions":9,"vwap":660},"2026-04-21",-3.16,80900,{"date":791,"open":286,"high":286,"low":259,"close":754,"change":304,"percent_change":792,"volume":793,"transactions":9,"vwap":754},"2026-04-20",-0.52,38700,{"date":795,"open":276,"high":796,"low":287,"close":285,"change":194,"percent_change":762,"volume":575,"transactions":9,"vwap":285},"2026-04-17",1.96,{"date":798,"open":766,"high":766,"low":259,"close":754,"change":187,"percent_change":187,"volume":799,"transactions":9,"vwap":754},"2026-04-16",35500,{"date":801,"open":802,"high":802,"low":287,"close":754,"change":365,"percent_change":803,"volume":804,"transactions":9,"vwap":754},"2026-04-15",1.98,1.06,42700,{"date":806,"open":754,"high":766,"low":642,"close":259,"change":304,"percent_change":807,"volume":808,"transactions":9,"vwap":259},"2026-04-14",-0.53,115400,{"date":810,"open":259,"high":746,"low":642,"close":276,"change":451,"percent_change":25,"volume":811,"transactions":9,"vwap":276},"2026-04-13",34800,{"date":813,"open":276,"high":285,"low":268,"close":642,"change":406,"percent_change":814,"volume":815,"transactions":9,"vwap":642},"2026-04-10",-2.62,48400,{"date":817,"open":285,"high":746,"low":287,"close":285,"change":187,"percent_change":187,"volume":818,"transactions":9,"vwap":285},"2026-04-09",38000,{"date":820,"open":821,"high":822,"low":278,"close":285,"change":699,"percent_change":823,"volume":824,"transactions":9,"vwap":285},"2026-04-08",2.05,2.09,-3.54,189600,{"date":826,"open":796,"high":827,"low":286,"close":802,"change":187,"percent_change":187,"volume":828,"transactions":9,"vwap":802},"2026-04-07",1.99,68700,{"date":830,"open":259,"high":831,"low":287,"close":802,"change":495,"percent_change":832,"volume":833,"transactions":9,"vwap":802},"2026-04-06",2.01,3.12,131100,{"date":835,"open":754,"high":746,"low":259,"close":286,"change":187,"percent_change":187,"volume":836,"transactions":9,"vwap":286},"2026-04-02",26700,{"date":838,"open":413,"high":839,"low":243,"close":286,"change":516,"percent_change":840,"volume":841,"transactions":9,"vwap":286},"2026-04-01",1.95,4.35,83600,{"date":843,"open":267,"high":259,"low":210,"close":660,"change":451,"percent_change":15,"volume":844,"transactions":9,"vwap":660},"2026-03-31",42500,{"date":846,"open":234,"high":287,"low":215,"close":413,"change":144,"percent_change":847,"volume":848,"transactions":9,"vwap":413},"2026-03-30",-1.09,160700,{"date":850,"open":746,"high":746,"low":234,"close":278,"change":651,"percent_change":851,"volume":852,"transactions":9,"vwap":278},"2026-03-27",-4.19,96700,{"date":854,"open":802,"high":855,"low":276,"close":285,"change":651,"percent_change":856,"volume":857,"transactions":9,"vwap":285},"2026-03-26",2.07,-4.02,145900,{"date":859,"open":860,"high":860,"low":642,"close":827,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":827},"2026-03-25",2.04,0.12,6.42,213400,{"date":865,"open":295,"high":754,"low":295,"close":287,"change":861,"percent_change":866,"volume":867,"transactions":9,"vwap":287},"2026-03-24",6.86,89300,{"date":869,"open":234,"high":285,"low":215,"close":212,"change":203,"percent_change":870,"volume":871,"transactions":9,"vwap":212},"2026-03-23",-3.31,149600,{"date":873,"open":268,"high":285,"low":413,"close":413,"change":269,"percent_change":656,"volume":874,"transactions":9,"vwap":413},"2026-03-20",208700,{"date":876,"open":741,"high":741,"low":234,"close":660,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":660},"2026-03-19",-0.15,-7.54,450100,{"date":881,"open":882,"high":883,"low":839,"close":827,"change":503,"percent_change":884,"volume":885,"transactions":9,"vwap":827},"2026-03-18",2.08,2.1,-4.33,287800,{"date":887,"open":888,"high":889,"low":821,"close":882,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":882},"2026-03-17",2.16,2.17,-0.11,-5.02,126900,{"date":894,"open":895,"high":896,"low":888,"close":897,"change":406,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-03-16",2.25,2.27,2.19,-2.23,105400,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":144,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-03-13",2.3,2.22,2.24,-0.88,76800,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":651,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-12",2.34,2.36,2.26,-3.42,145200,{"date":915,"open":902,"high":346,"low":903,"close":909,"change":495,"percent_change":916,"volume":917,"transactions":9,"vwap":909},"2026-03-11",2.63,71800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":699,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-03-10",2.32,2.35,2.21,2.28,-2.98,181300,{"date":927,"open":902,"high":928,"low":923,"close":921,"change":495,"percent_change":929,"volume":930,"transactions":9,"vwap":921},"2026-03-09",2.43,2.62,328900,{"date":932,"open":933,"high":730,"low":934,"close":933,"change":451,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-03-06",2.29,2.15,1.33,145400,{"date":938,"open":897,"high":574,"low":897,"close":911,"change":420,"percent_change":939,"volume":940,"transactions":9,"vwap":911},"2026-03-05",4.15,389800,{"date":942,"open":920,"high":921,"low":855,"close":889,"change":44,"percent_change":943,"volume":944,"transactions":9,"vwap":889},"2026-03-04",-8.82,333300,{"date":946,"open":947,"high":948,"low":896,"close":949,"change":194,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-03-03",2.5,2.55,2.38,0.42,1078500,{"date":953,"open":902,"high":954,"low":903,"close":346,"change":495,"percent_change":955,"volume":956,"transactions":9,"vwap":346},"2026-03-02",2.45,2.6,405300,{"date":958,"open":959,"high":949,"low":960,"close":730,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":730},"2026-02-27",2.14,2.12,0.17,7.94,206100,{"date":965,"open":966,"high":889,"low":966,"close":959,"change":70,"percent_change":967,"volume":968,"transactions":9,"vwap":959},"2026-02-26",2.06,3.38,43700,{"date":970,"open":883,"high":971,"low":966,"close":855,"change":699,"percent_change":972,"volume":973,"transactions":9,"vwap":855},"2026-02-25",2.2,-3.27,73600,{"date":975,"open":821,"high":934,"low":821,"close":959,"change":420,"percent_change":976,"volume":977,"transactions":9,"vwap":959},"2026-02-24",4.39,62000,{"date":979,"open":934,"high":897,"low":821,"close":821,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":821},"2026-02-23",-0.18,-8.07,82100,{"date":984,"open":911,"high":911,"low":897,"close":985,"change":495,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-02-20",2.23,2.76,126400,{"date":989,"open":822,"high":897,"low":855,"close":889,"change":771,"percent_change":990,"volume":991,"transactions":9,"vwap":889},"2026-02-19",4.83,133400,{"date":993,"open":960,"high":960,"low":831,"close":855,"change":203,"percent_change":994,"volume":995,"transactions":9,"vwap":855},"2026-02-18",-2.82,68000,{"date":997,"open":966,"high":934,"low":966,"close":998,"change":311,"percent_change":574,"volume":804,"transactions":9,"vwap":998},"2026-02-17",2.13,{"date":1000,"open":966,"high":883,"low":860,"close":882,"change":187,"percent_change":187,"volume":1001,"transactions":9,"vwap":882},"2026-02-13",15100,{"date":1003,"open":1004,"high":897,"low":821,"close":882,"change":269,"percent_change":1005,"volume":1006,"transactions":9,"vwap":882},"2026-02-12",2.18,-1.42,47900,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":861,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-02-11",2,2.11,6.03,65600,{"date":1014,"open":1015,"high":821,"low":802,"close":827,"change":304,"percent_change":1016,"volume":1017,"transactions":9,"vwap":827},"2026-02-10",2.03,-0.5,83700,{"date":1019,"open":831,"high":855,"low":827,"close":1009,"change":406,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1009},"2026-02-09",-2.44,69400,{"date":1023,"open":796,"high":822,"low":286,"close":821,"change":861,"percent_change":1024,"volume":1025,"transactions":9,"vwap":821},"2026-02-06",6.22,64900,{"date":1027,"open":960,"high":960,"low":286,"close":741,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":741},"2026-02-05",-0.14,-6.76,220900,{"date":1032,"open":831,"high":882,"low":831,"close":855,"change":311,"percent_change":1033,"volume":1034,"transactions":9,"vwap":855},"2026-02-04",2.48,99700,{"date":1036,"open":821,"high":883,"low":831,"close":1037,"change":269,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-02-03",2.02,-1.46,44200,{"date":1041,"open":855,"high":883,"low":1015,"close":821,"change":203,"percent_change":716,"volume":1042,"transactions":9,"vwap":821},"2026-02-02",62300,{"date":1044,"open":897,"high":895,"low":883,"close":1010,"change":203,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1010},"2026-01-30",-2.76,30600,{"date":1048,"open":998,"high":897,"low":883,"close":889,"change":311,"percent_change":910,"volume":1049,"transactions":9,"vwap":889},"2026-01-29",61200,{"date":1051,"open":960,"high":888,"low":883,"close":960,"change":365,"percent_change":1052,"volume":1053,"transactions":9,"vwap":960},"2026-01-28",0.95,20900,{"date":1055,"open":882,"high":934,"low":966,"close":883,"change":495,"percent_change":1056,"volume":1057,"transactions":9,"vwap":883},"2026-01-27",2.94,33400,{"date":1059,"open":1015,"high":882,"low":1015,"close":860,"change":194,"percent_change":1060,"volume":1061,"transactions":9,"vwap":860},"2026-01-26",0.49,20500,{"date":1063,"open":883,"high":883,"low":1037,"close":1015,"change":144,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1015},"2026-01-23",-0.98,63600,{"date":1067,"open":883,"high":934,"low":860,"close":821,"change":304,"percent_change":1068,"volume":1069,"transactions":9,"vwap":821},"2026-01-22",-0.49,48100,{"date":1071,"open":821,"high":888,"low":860,"close":966,"change":194,"percent_change":1060,"volume":1072,"transactions":9,"vwap":966},"2026-01-21",60000,{"date":1074,"open":822,"high":1010,"low":1009,"close":821,"change":187,"percent_change":187,"volume":1075,"transactions":9,"vwap":821},"2026-01-20",129600,{"date":1077,"open":883,"high":1010,"low":821,"close":821,"change":203,"percent_change":716,"volume":1078,"transactions":9,"vwap":821},"2026-01-16",17900,{"date":1080,"open":934,"high":888,"low":860,"close":1010,"change":19,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1010},"2026-01-15",-1.86,47500,{"date":1084,"open":882,"high":889,"low":821,"close":934,"change":345,"percent_change":754,"volume":673,"transactions":9,"vwap":934},"2026-01-14",{"date":1086,"open":831,"high":998,"low":831,"close":1010,"change":771,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1010},"2026-01-13",4.98,97400,{"date":1090,"open":821,"high":882,"low":831,"close":831,"change":269,"percent_change":387,"volume":1091,"transactions":9,"vwap":831},"2026-01-12",91800,{"date":1093,"open":960,"high":888,"low":1037,"close":860,"change":651,"percent_change":1094,"volume":1095,"transactions":9,"vwap":860},"2026-01-09",-3.77,82900,{"date":1097,"open":934,"high":934,"low":883,"close":960,"change":194,"percent_change":71,"volume":1098,"transactions":9,"vwap":960},"2026-01-08",36100,{"date":1100,"open":934,"high":897,"low":1010,"close":1010,"change":406,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1010},"2026-01-07",-2.31,64200,{"date":1104,"open":922,"high":895,"low":960,"close":888,"change":406,"percent_change":1105,"volume":1106,"transactions":9,"vwap":888},"2026-01-06",-2.26,67700,{"date":1108,"open":1004,"high":895,"low":959,"close":922,"change":365,"percent_change":87,"volume":1109,"transactions":9,"vwap":922},"2026-01-05",33300,{"date":1111,"open":888,"high":985,"low":959,"close":897,"change":495,"percent_change":1112,"volume":1113,"transactions":9,"vwap":897},"2026-01-02",2.82,103000,{"date":1115,"open":998,"high":897,"low":1010,"close":998,"change":269,"percent_change":1116,"volume":1117,"transactions":9,"vwap":998},"2025-12-31",-1.39,27000,{"date":1119,"open":934,"high":1004,"low":883,"close":888,"change":345,"percent_change":276,"volume":1120,"transactions":9,"vwap":888},"2025-12-30",43300,{"date":1122,"open":923,"high":920,"low":831,"close":960,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":960},"2025-12-29",-0.19,-8.23,399700,{"date":1127,"open":933,"high":909,"low":933,"close":730,"change":304,"percent_change":1128,"volume":1129,"transactions":9,"vwap":730},"2025-12-26",-0.43,23200,{"date":1131,"open":921,"high":921,"low":904,"close":920,"change":365,"percent_change":1132,"volume":1133,"transactions":9,"vwap":920},"2025-12-24",0.87,112100,{"date":1135,"open":923,"high":909,"low":985,"close":902,"change":365,"percent_change":1136,"volume":1137,"transactions":9,"vwap":902},"2025-12-23",0.88,66400,{"date":1139,"open":971,"high":902,"low":971,"close":923,"change":495,"percent_change":1140,"volume":1141,"transactions":9,"vwap":923},"2025-12-22",2.7,118000,{"date":1143,"open":985,"high":911,"low":971,"close":903,"change":269,"percent_change":1144,"volume":1145,"transactions":9,"vwap":903},"2025-12-19",-1.33,32200,{"date":1147,"open":896,"high":896,"low":971,"close":895,"change":304,"percent_change":1148,"volume":1149,"transactions":9,"vwap":895},"2025-12-18",-0.44,67100,{"date":1151,"open":911,"high":902,"low":1004,"close":911,"change":144,"percent_change":905,"volume":1152,"transactions":9,"vwap":911},"2025-12-17",99800,{"date":1154,"open":911,"high":730,"low":904,"close":923,"change":187,"percent_change":187,"volume":1155,"transactions":9,"vwap":923},"2025-12-16",69900,{"date":1157,"open":902,"high":909,"low":904,"close":923,"change":304,"percent_change":1148,"volume":1158,"transactions":9,"vwap":923},"2025-12-15",67200,{"date":1160,"open":346,"high":574,"low":903,"close":933,"change":699,"percent_change":1161,"volume":1162,"transactions":9,"vwap":933},"2025-12-12",-2.97,163100,{"date":1164,"open":910,"high":928,"low":1165,"close":910,"change":194,"percent_change":1166,"volume":1167,"transactions":9,"vwap":910},"2025-12-11",2.33,0.43,90900,{"date":1169,"open":1170,"high":1170,"low":920,"close":921,"change":365,"percent_change":1171,"volume":1172,"transactions":9,"vwap":921},"2025-12-10",2.41,0.86,95300,{"date":1174,"open":1165,"high":910,"low":895,"close":1165,"change":345,"percent_change":212,"volume":1175,"transactions":9,"vwap":1165},"2025-12-09",117700,{"date":1177,"open":1178,"high":1178,"low":895,"close":933,"change":980,"percent_change":1179,"volume":1180,"transactions":9,"vwap":933},"2025-12-08",2.47,-7.29,231300,{"date":1182,"open":1183,"high":24,"low":920,"close":1178,"change":651,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1178},"2025-12-05",2.54,-3.14,306600,{"date":1187,"open":1188,"high":948,"low":1189,"close":948,"change":70,"percent_change":1112,"volume":1190,"transactions":9,"vwap":948},"2025-12-04",2.46,2.42,135700,{"date":1192,"open":346,"high":1183,"low":921,"close":1033,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1033},"2025-12-03",0.11,4.64,303700,{"date":1197,"open":928,"high":1198,"low":1165,"close":346,"change":144,"percent_change":1199,"volume":1200,"transactions":9,"vwap":346},"2025-12-02",2.44,-0.84,134300,{"date":1202,"open":895,"high":1198,"low":904,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2025-12-01",2.39,0.19,8.64,617900,{"date":1208,"open":1010,"high":922,"low":855,"close":971,"change":861,"percent_change":1209,"volume":1210,"transactions":9,"vwap":971},"2025-11-28",5.77,188600,{"date":1212,"open":821,"high":882,"low":1009,"close":882,"change":420,"percent_change":1213,"volume":1214,"transactions":9,"vwap":882},"2025-11-26",4.52,112000,{"date":1216,"open":985,"high":985,"low":766,"close":827,"change":156,"percent_change":1217,"volume":1218,"transactions":9,"vwap":827},"2025-11-25",-10.76,281700,{"date":1220,"open":904,"high":904,"low":1004,"close":985,"change":187,"percent_change":187,"volume":1221,"transactions":9,"vwap":985},"2025-11-24",103200,{"date":1223,"open":888,"high":985,"low":883,"close":985,"change":1193,"percent_change":1224,"volume":1225,"transactions":9,"vwap":985},"2025-11-21",5.19,81000,{"date":1227,"open":888,"high":904,"low":960,"close":960,"change":19,"percent_change":1228,"volume":1229,"transactions":9,"vwap":960},"2025-11-20",-1.85,84900,{"date":1231,"open":897,"high":904,"low":998,"close":888,"change":269,"percent_change":1232,"volume":1233,"transactions":9,"vwap":888},"2025-11-19",-1.37,114400,{"date":1235,"open":934,"high":897,"low":821,"close":897,"change":187,"percent_change":187,"volume":1236,"transactions":9,"vwap":897},"2025-11-18",127800,{"date":1238,"open":985,"high":985,"low":888,"close":897,"change":19,"percent_change":1239,"volume":1240,"transactions":9,"vwap":897},"2025-11-17",-1.79,88600,{"date":1242,"open":934,"high":985,"low":882,"close":985,"change":420,"percent_change":1243,"volume":1244,"transactions":9,"vwap":985},"2025-11-14",4.21,122800,{"date":1246,"open":971,"high":922,"low":960,"close":959,"change":406,"percent_change":1247,"volume":1248,"transactions":9,"vwap":959},"2025-11-13",-2.28,157900,{"date":1250,"open":998,"high":985,"low":998,"close":897,"change":345,"percent_change":642,"volume":1251,"transactions":9,"vwap":897},"2025-11-12",84800,{"date":1253,"open":959,"high":934,"low":1010,"close":934,"change":187,"percent_change":187,"volume":1254,"transactions":9,"vwap":934},"2025-11-11",52100,{"date":1256,"open":882,"high":1004,"low":855,"close":934,"change":516,"percent_change":1257,"volume":676,"transactions":9,"vwap":934},"2025-11-10",3.86,{"date":1259,"open":822,"high":822,"low":860,"close":855,"change":19,"percent_change":1260,"volume":1261,"transactions":9,"vwap":855},"2025-11-07",-1.9,66600,{"date":1263,"open":822,"high":1004,"low":882,"close":1010,"change":451,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1010},"2025-11-06",1.44,190100,{"date":1267,"open":1015,"high":822,"low":1009,"close":882,"change":311,"percent_change":1188,"volume":1268,"transactions":9,"vwap":882},"2025-11-05",148200,{"date":1270,"open":1010,"high":1010,"low":831,"close":1015,"change":503,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1015},"2025-11-04",-4.25,143100,{"date":1274,"open":883,"high":934,"low":855,"close":960,"change":451,"percent_change":1264,"volume":1275,"transactions":9,"vwap":960},"2025-11-03",250900,{"date":1277,"open":855,"high":998,"low":1015,"close":822,"change":420,"percent_change":1278,"volume":1279,"transactions":9,"vwap":822},"2025-10-31",4.5,338000,{"date":1281,"open":1037,"high":1037,"low":802,"close":1009,"change":304,"percent_change":1016,"volume":1282,"transactions":9,"vwap":1009},"2025-10-30",50300,{"date":1284,"open":1009,"high":1037,"low":827,"close":831,"change":194,"percent_change":1285,"volume":1286,"transactions":9,"vwap":831},"2025-10-29",0.5,91300,{"date":1288,"open":860,"high":966,"low":827,"close":1009,"change":304,"percent_change":1016,"volume":1289,"transactions":9,"vwap":1009},"2025-10-28",142600,{"date":1291,"open":855,"high":855,"low":802,"close":831,"change":144,"percent_change":1292,"volume":1293,"transactions":9,"vwap":831},"2025-10-27",-0.99,153400,{"date":1295,"open":831,"high":888,"low":827,"close":1015,"change":495,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1015},"2025-10-24",3.05,689400,{"date":1299,"open":754,"high":860,"low":754,"close":766,"change":451,"percent_change":1300,"volume":1301,"transactions":9,"vwap":766},"2025-10-23",1.55,100100,{"date":1303,"open":796,"high":796,"low":754,"close":746,"change":304,"percent_change":1304,"volume":785,"transactions":9,"vwap":746},"2025-10-22",-0.51,{"date":1306,"open":827,"high":1009,"low":741,"close":839,"change":19,"percent_change":1307,"volume":1308,"transactions":9,"vwap":839},"2025-10-21",-2.01,79900,{"date":1310,"open":287,"high":1009,"low":287,"close":827,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":827},"2025-10-20",0.13,6.99,182600,{"date":1315,"open":754,"high":754,"low":268,"close":642,"change":269,"percent_change":1316,"volume":1317,"transactions":9,"vwap":642},"2025-10-17",-1.59,35100,{"date":1319,"open":268,"high":276,"low":268,"close":276,"change":311,"percent_change":1320,"volume":1321,"transactions":9,"vwap":276},"2025-10-16",2.72,57300,{"date":1323,"open":276,"high":746,"low":278,"close":660,"change":406,"percent_change":1324,"volume":1325,"transactions":9,"vwap":660},"2025-10-15",-2.65,82500,{"date":1327,"open":285,"high":286,"low":268,"close":276,"change":144,"percent_change":767,"volume":1065,"transactions":9,"vwap":276},"2025-10-14",{"date":1329,"open":754,"high":741,"low":268,"close":285,"change":70,"percent_change":1330,"volume":1331,"transactions":9,"vwap":285},"2025-10-13",3.8,92100,{"date":1333,"open":276,"high":746,"low":278,"close":660,"change":203,"percent_change":788,"volume":1334,"transactions":9,"vwap":660},"2025-10-10",114800,{"date":1336,"open":754,"high":1037,"low":287,"close":754,"change":194,"percent_change":762,"volume":1337,"transactions":9,"vwap":754},"2025-10-09",248600,{"date":1339,"open":285,"high":285,"low":287,"close":276,"change":187,"percent_change":187,"volume":1340,"transactions":9,"vwap":276},"2025-10-08",97300,{"date":1342,"open":754,"high":741,"low":287,"close":276,"change":304,"percent_change":807,"volume":1343,"transactions":9,"vwap":276},"2025-10-07",51800,{"date":1345,"open":286,"high":286,"low":287,"close":754,"change":194,"percent_change":762,"volume":1346,"transactions":9,"vwap":754},"2025-10-06",53300,{"date":1348,"open":286,"high":286,"low":642,"close":276,"change":187,"percent_change":187,"volume":1349,"transactions":9,"vwap":276},"2025-10-03",61600,{"date":1351,"open":796,"high":796,"low":268,"close":276,"change":203,"percent_change":1352,"volume":1353,"transactions":9,"vwap":276},"2025-10-02",-3.08,86200,{"date":1355,"open":276,"high":766,"low":267,"close":839,"change":495,"percent_change":1356,"volume":1357,"transactions":9,"vwap":839},"2025-10-01",3.17,84600,{"date":1359,"open":746,"high":796,"low":267,"close":276,"change":406,"percent_change":1360,"volume":1361,"transactions":9,"vwap":276},"2025-09-30",-2.58,150000,{"date":1363,"open":1037,"high":1037,"low":285,"close":746,"change":144,"percent_change":1364,"volume":1365,"transactions":9,"vwap":746},"2025-09-29",-1.02,61700,{"date":1367,"open":802,"high":860,"low":796,"close":796,"change":269,"percent_change":135,"volume":1368,"transactions":9,"vwap":796},"2025-09-26",43200,{"date":1370,"open":966,"high":822,"low":796,"close":827,"change":203,"percent_change":93,"volume":848,"transactions":9,"vwap":827},"2025-09-25",{"date":1372,"open":259,"high":966,"low":642,"close":821,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":821},"2025-09-24",0.18,9.63,316300,{"date":1377,"open":754,"high":754,"low":268,"close":287,"change":304,"percent_change":807,"volume":1378,"transactions":9,"vwap":287},"2025-09-23",28000,{"date":1380,"open":287,"high":276,"low":267,"close":259,"change":451,"percent_change":202,"volume":1381,"transactions":9,"vwap":259},"2025-09-22",52600,{"date":1383,"open":642,"high":259,"low":267,"close":268,"change":451,"percent_change":332,"volume":1384,"transactions":9,"vwap":268},"2025-09-19",76400,{"date":1386,"open":276,"high":276,"low":413,"close":267,"change":203,"percent_change":1387,"volume":1388,"transactions":9,"vwap":267},"2025-09-18",-3.19,110200,{"date":1390,"open":642,"high":276,"low":234,"close":259,"change":420,"percent_change":1391,"volume":1392,"transactions":9,"vwap":259},"2025-09-17",5.03,142800,{"date":1394,"open":268,"high":276,"low":243,"close":242,"change":19,"percent_change":1395,"volume":1396,"transactions":9,"vwap":242},"2025-09-16",-2.19,192700,{"date":1398,"open":839,"high":839,"low":242,"close":278,"change":203,"percent_change":510,"volume":1399,"transactions":9,"vwap":278},"2025-09-15",274000,{"date":1401,"open":259,"high":285,"low":268,"close":276,"change":365,"percent_change":742,"volume":1402,"transactions":9,"vwap":276},"2025-09-12",95100,{"date":1404,"open":286,"high":286,"low":268,"close":287,"change":406,"percent_change":1405,"volume":804,"transactions":9,"vwap":287},"2025-09-11",-2.6,{"date":1407,"open":285,"high":796,"low":754,"close":286,"change":187,"percent_change":187,"volume":1408,"transactions":9,"vwap":286},"2025-09-10",25400,{"date":1410,"open":1009,"high":1009,"low":285,"close":286,"change":406,"percent_change":1411,"volume":1412,"transactions":9,"vwap":286},"2025-09-09",-2.54,63800,{"date":1414,"open":285,"high":827,"low":285,"close":766,"change":516,"percent_change":1415,"volume":1416,"transactions":9,"vwap":766},"2025-09-08",4.23,80800,{"date":1418,"open":642,"high":746,"low":642,"close":276,"change":194,"percent_change":762,"volume":793,"transactions":9,"vwap":276},"2025-09-05",{"date":1420,"open":268,"high":259,"low":660,"close":259,"change":345,"percent_change":889,"volume":1421,"transactions":9,"vwap":259},"2025-09-04",68200,{"date":1423,"open":660,"high":287,"low":267,"close":660,"change":194,"percent_change":1424,"volume":630,"transactions":9,"vwap":660},"2025-09-03",0.55,{"date":1426,"open":754,"high":839,"low":267,"close":278,"change":203,"percent_change":510,"volume":1427,"transactions":9,"vwap":278},"2025-09-02",80000,{"date":1429,"open":741,"high":741,"low":278,"close":276,"change":187,"percent_change":187,"volume":1430,"transactions":9,"vwap":276},"2025-08-29",58400,{"date":1432,"open":766,"high":766,"low":642,"close":276,"change":19,"percent_change":1433,"volume":1434,"transactions":9,"vwap":276},"2025-08-28",-2.07,54500,{"date":1436,"open":286,"high":839,"low":754,"close":741,"change":345,"percent_change":960,"volume":1437,"transactions":9,"vwap":741},"2025-08-27",114600,{"date":1439,"open":1037,"high":1037,"low":276,"close":276,"change":120,"percent_change":1440,"volume":1441,"transactions":9,"vwap":276},"2025-08-26",-5.97,178200,{"date":1443,"open":754,"high":821,"low":276,"close":831,"change":420,"percent_change":1444,"volume":1445,"transactions":9,"vwap":831},"2025-08-25",4.69,234600,{"date":1447,"open":802,"high":802,"low":754,"close":286,"change":144,"percent_change":1448,"volume":1449,"transactions":9,"vwap":286},"2025-08-22",-1.03,165400,{"date":1451,"open":1015,"high":966,"low":741,"close":746,"change":890,"percent_change":1452,"volume":1453,"transactions":9,"vwap":746},"2025-08-21",-5.37,233000,{"date":1455,"open":287,"high":960,"low":642,"close":821,"change":296,"percent_change":1456,"volume":1457,"transactions":9,"vwap":821},"2025-08-20",10.81,329400,{"date":1459,"open":259,"high":276,"low":210,"close":268,"change":144,"percent_change":279,"volume":1460,"transactions":9,"vwap":268},"2025-08-19",138300,{"date":1462,"open":642,"high":754,"low":278,"close":287,"change":194,"percent_change":784,"volume":1463,"transactions":9,"vwap":287},"2025-08-18",92700,{"date":1465,"open":287,"high":276,"low":267,"close":642,"change":304,"percent_change":807,"volume":1466,"transactions":9,"vwap":642},"2025-08-15",46400,{"date":1468,"open":286,"high":286,"low":267,"close":287,"change":269,"percent_change":1469,"volume":1470,"transactions":9,"vwap":287},"2025-08-14",-1.58,22700,{"date":1472,"open":660,"high":754,"low":260,"close":754,"change":495,"percent_change":1473,"volume":917,"transactions":9,"vwap":754},"2025-08-13",3.26,{"date":1475,"open":260,"high":660,"low":260,"close":660,"change":345,"percent_change":903,"volume":1476,"transactions":9,"vwap":660},"2025-08-12",60900,{"date":1478,"open":210,"high":287,"low":210,"close":234,"change":194,"percent_change":530,"volume":1479,"transactions":9,"vwap":234},"2025-08-11",106800,{"date":1481,"open":660,"high":660,"low":260,"close":242,"change":304,"percent_change":536,"volume":1482,"transactions":9,"vwap":242},"2025-08-08",40900,{"date":1484,"open":660,"high":276,"low":242,"close":234,"change":269,"percent_change":1485,"volume":1357,"transactions":9,"vwap":234},"2025-08-07",-1.64,{"date":1487,"open":319,"high":259,"low":15,"close":278,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":278},"2025-08-06",0.16,9.58,157200,{"date":1492,"open":332,"high":16,"low":582,"close":319,"change":365,"percent_change":1493,"volume":1494,"transactions":9,"vwap":319},"2025-08-05",1.21,44300,{"date":1496,"open":332,"high":332,"low":582,"close":332,"change":269,"percent_change":1239,"volume":1497,"transactions":9,"vwap":332},"2025-08-04",116300,{"date":1499,"open":18,"high":295,"low":319,"close":193,"change":144,"percent_change":326,"volume":1500,"transactions":9,"vwap":193},"2025-08-01",71700,{"date":1502,"open":259,"high":259,"low":193,"close":18,"change":144,"percent_change":1503,"volume":1504,"transactions":9,"vwap":18},"2025-07-31",-1.16,73000,{"date":1506,"open":413,"high":660,"low":185,"close":185,"change":406,"percent_change":994,"volume":1507,"transactions":9,"vwap":185},"2025-07-30",56400,{"date":1509,"open":287,"high":287,"low":16,"close":243,"change":406,"percent_change":1510,"volume":1511,"transactions":9,"vwap":243},"2025-07-29",-2.75,87700,{"date":1513,"open":642,"high":642,"low":193,"close":267,"change":187,"percent_change":187,"volume":1514,"transactions":9,"vwap":267},"2025-07-28",211000,{"date":1516,"open":285,"high":285,"low":260,"close":267,"change":651,"percent_change":1517,"volume":1518,"transactions":9,"vwap":267},"2025-07-25",-4.21,115500,{"date":1520,"open":741,"high":741,"low":268,"close":754,"change":187,"percent_change":187,"volume":1521,"transactions":9,"vwap":754},"2025-07-24",165300,{"date":1523,"open":267,"high":746,"low":242,"close":754,"change":495,"percent_change":1473,"volume":1524,"transactions":9,"vwap":754},"2025-07-23",72600,{"date":1526,"open":234,"high":660,"low":243,"close":660,"change":516,"percent_change":1527,"volume":1261,"transactions":9,"vwap":660},"2025-07-22",4.55,{"date":1529,"open":642,"high":642,"low":210,"close":210,"change":144,"percent_change":723,"volume":1530,"transactions":9,"vwap":210},"2025-07-21",69500,{"date":1532,"open":278,"high":278,"low":243,"close":260,"change":144,"percent_change":489,"volume":1533,"transactions":9,"vwap":260},"2025-07-18",35300,{"date":1535,"open":642,"high":259,"low":234,"close":234,"change":651,"percent_change":1536,"volume":1537,"transactions":9,"vwap":234},"2025-07-17",-4.26,123300,{"date":1539,"open":660,"high":259,"low":278,"close":259,"change":451,"percent_change":202,"volume":1540,"transactions":9,"vwap":259},"2025-07-16",85300,{"date":1542,"open":642,"high":642,"low":413,"close":268,"change":304,"percent_change":1543,"volume":1353,"transactions":9,"vwap":268},"2025-07-15",-0.54,{"date":1545,"open":276,"high":276,"low":413,"close":642,"change":144,"percent_change":1546,"volume":1547,"transactions":9,"vwap":642},"2025-07-14",-1.06,148900,{"date":1549,"open":276,"high":286,"low":278,"close":259,"change":194,"percent_change":762,"volume":1550,"transactions":9,"vwap":259},"2025-07-11",154800,{"date":1552,"open":210,"high":287,"low":210,"close":287,"change":861,"percent_change":866,"volume":1553,"transactions":9,"vwap":287},"2025-07-10",180300,{"date":1555,"open":243,"high":242,"low":212,"close":212,"change":144,"percent_change":1556,"volume":624,"transactions":9,"vwap":212},"2025-07-09",-1.13,{"date":1558,"open":215,"high":260,"low":18,"close":243,"change":365,"percent_change":1559,"volume":1560,"transactions":9,"vwap":243},"2025-07-08",1.14,91400,{"date":1562,"open":16,"high":212,"low":193,"close":212,"change":70,"percent_change":1563,"volume":1564,"transactions":9,"vwap":212},"2025-07-07",4.17,80200,{"date":1566,"open":215,"high":215,"low":193,"close":193,"change":19,"percent_change":1567,"volume":1261,"transactions":9,"vwap":193},"2025-07-03",-2.33,{"date":1569,"open":16,"high":185,"low":319,"close":185,"change":365,"percent_change":372,"volume":1570,"transactions":9,"vwap":185},"2025-07-02",101000,{"date":1572,"open":212,"high":212,"low":193,"close":18,"change":406,"percent_change":432,"volume":1573,"transactions":9,"vwap":18},"2025-07-01",172400,{"date":1575,"open":234,"high":234,"low":215,"close":212,"change":269,"percent_change":1576,"volume":1152,"transactions":9,"vwap":212},"2025-06-30",-1.69,{"date":1578,"open":413,"high":267,"low":212,"close":260,"change":269,"percent_change":1579,"volume":1580,"transactions":9,"vwap":260},"2025-06-27",-1.66,60100,{"date":1582,"open":754,"high":754,"low":234,"close":413,"change":406,"percent_change":1583,"volume":1584,"transactions":9,"vwap":413},"2025-06-26",-2.69,81100,{"date":1586,"open":243,"high":259,"low":243,"close":642,"change":70,"percent_change":1587,"volume":1588,"transactions":9,"vwap":642},"2025-06-25",3.91,127400,{"date":1590,"open":285,"high":839,"low":212,"close":242,"change":890,"percent_change":1591,"volume":1592,"transactions":9,"vwap":242},"2025-06-24",-5.79,152800,{"date":1594,"open":1037,"high":1037,"low":287,"close":754,"change":19,"percent_change":1595,"volume":1596,"transactions":9,"vwap":754},"2025-06-23",-2.06,213000,{"date":1598,"open":766,"high":827,"low":268,"close":746,"change":365,"percent_change":1599,"volume":1600,"transactions":9,"vwap":746},"2025-06-20",1.04,100600,{"date":1602,"open":802,"high":1009,"low":260,"close":286,"change":120,"percent_change":1603,"volume":1604,"transactions":9,"vwap":286},"2025-06-18",-5.88,340200,{"date":1606,"open":1037,"high":909,"low":286,"close":860,"change":699,"percent_change":1607,"volume":1608,"transactions":9,"vwap":860},"2025-06-17",-3.32,1064700,{"date":1610,"open":286,"high":959,"low":287,"close":1010,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1010},"2025-06-16",0.27,14.67,702400,{"date":1615,"open":212,"high":287,"low":215,"close":660,"change":771,"percent_change":1616,"volume":1617,"transactions":9,"vwap":660},"2025-06-13",5.75,285100,{"date":1619,"open":210,"high":210,"low":185,"close":295,"change":304,"percent_change":444,"volume":1620,"transactions":9,"vwap":295},"2025-06-12",43400,{"date":1622,"open":15,"high":210,"low":15,"close":212,"change":420,"percent_change":1623,"volume":1624,"transactions":9,"vwap":212},"2025-06-11",5.42,78100,{"date":1626,"open":15,"high":193,"low":332,"close":15,"change":144,"percent_change":589,"volume":1627,"transactions":9,"vwap":15},"2025-06-10",18300,{"date":1629,"open":193,"high":16,"low":582,"close":193,"change":311,"percent_change":1630,"volume":1631,"transactions":9,"vwap":193},"2025-06-09",3.07,35200,{"date":1633,"open":1634,"high":319,"low":1635,"close":582,"change":194,"percent_change":1636,"volume":1408,"transactions":9,"vwap":582},"2025-06-06",1.6,1.59,0.62,{"date":1638,"open":15,"high":16,"low":1635,"close":202,"change":269,"percent_change":1639,"volume":1640,"transactions":9,"vwap":202},"2025-06-05",-1.82,53600,{"date":1642,"open":1634,"high":215,"low":1635,"close":332,"change":311,"percent_change":832,"volume":1643,"transactions":9,"vwap":332},"2025-06-04",107100,{"date":1645,"open":186,"high":186,"low":1646,"close":1634,"change":699,"percent_change":851,"volume":1647,"transactions":9,"vwap":1634},"2025-06-03",1.58,85500,{"date":1649,"open":295,"high":295,"low":15,"close":319,"change":699,"percent_change":856,"volume":1650,"transactions":9,"vwap":319},"2025-06-02",35700,{"date":1652,"open":185,"high":243,"low":15,"close":295,"change":365,"percent_change":366,"volume":1653,"transactions":9,"vwap":295},"2025-05-30",64700,{"date":1655,"open":318,"high":185,"low":318,"close":185,"change":311,"percent_change":312,"volume":1656,"transactions":9,"vwap":185},"2025-05-29",106500,{"date":1658,"open":193,"high":18,"low":1635,"close":319,"change":495,"percent_change":1659,"volume":1660,"transactions":9,"vwap":319},"2025-05-28",3.73,73300,{"date":1662,"open":1663,"high":25,"low":1664,"close":25,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":25},"2025-05-27",1.53,1.52,0.14,9.52,50200,{"date":1669,"open":1264,"high":1670,"low":1671,"close":1670,"change":365,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-05-23",1.47,1.43,1.38,40200,{"date":1675,"open":1676,"high":1677,"low":1671,"close":1678,"change":144,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-05-22",1.46,1.51,1.45,-1.36,22300,{"date":1682,"open":1683,"high":1664,"low":1676,"close":1670,"change":144,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1670},"2025-05-21",1.5,-1.34,45100,{"date":1687,"open":1670,"high":1688,"low":1671,"close":1689,"change":365,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-05-20",1.54,1.49,1.36,22200,{"date":1693,"open":1264,"high":1688,"low":1694,"close":1670,"change":495,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1670},"2025-05-19",1.41,4.26,57400,{"date":1698,"open":1670,"high":1670,"low":1699,"close":1694,"change":144,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1694},"2025-05-16",1.4,-1.4,55100,{"date":1703,"open":1300,"high":1300,"low":1704,"close":1671,"change":120,"percent_change":1705,"volume":1225,"transactions":9,"vwap":1671},"2025-05-15",1.42,-7.74,{"date":1707,"open":202,"high":318,"low":1264,"close":1300,"change":699,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1300},"2025-05-14",-4.32,206000,{"date":1711,"open":318,"high":318,"low":1712,"close":202,"change":187,"percent_change":187,"volume":1713,"transactions":9,"vwap":202},"2025-05-13",1.57,13300,{"date":1715,"open":1646,"high":318,"low":1300,"close":202,"change":451,"percent_change":276,"volume":1716,"transactions":9,"vwap":202},"2025-05-12",22600,{"date":1718,"open":1688,"high":1635,"low":1688,"close":1635,"change":365,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1635},"2025-05-09",1.27,16400,{"date":1722,"open":202,"high":15,"low":1664,"close":1712,"change":304,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1712},"2025-05-08",-0.63,63900,{"date":1726,"open":1670,"high":15,"low":1676,"close":1646,"change":861,"percent_change":1727,"volume":1268,"transactions":9,"vwap":1646},"2025-05-07",8.22,{"date":1729,"open":1694,"high":1676,"low":1694,"close":1676,"change":345,"percent_change":1112,"volume":616,"transactions":9,"vwap":1676},"2025-05-06",{"date":1731,"open":1732,"high":1670,"low":1732,"close":1704,"change":70,"percent_change":1224,"volume":1685,"transactions":9,"vwap":1704},"2025-05-05",1.35,{"date":1734,"open":1735,"high":1672,"low":1735,"close":1732,"change":187,"percent_change":187,"volume":1736,"transactions":9,"vwap":1732},"2025-05-02",1.34,7000,{"date":1738,"open":1735,"high":1739,"low":1735,"close":1732,"change":194,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-05-01",1.37,0.75,5900,{"date":1743,"open":1732,"high":1672,"low":935,"close":1735,"change":304,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1735},"2025-04-30",-0.74,25300,{"date":1747,"open":1735,"high":1739,"low":176,"close":1732,"change":365,"percent_change":1683,"volume":1748,"transactions":9,"vwap":1732},"2025-04-29",88700,{"date":1750,"open":1739,"high":1751,"low":935,"close":935,"change":19,"percent_change":1752,"volume":1753,"transactions":9,"vwap":935},"2025-04-28",1.39,-2.92,75000,{"date":180,"open":1735,"high":1739,"low":935,"close":1739,"change":451,"percent_change":904,"volume":1343,"transactions":9,"vwap":1739}]