[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFOI":3,"homepage-market-summary":31,"stock-historical-EFOI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EFOI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Energy Focus, Inc.","Nasdaq",null,"ELECTRIC LIGHTING & WIRING EQUIPMENT","Energy Focus Inc specializes in designing, developing, manufacturing, and selling energy-efficient lighting systems and controls. It provides LED lighting solutions for both commercial and military maritime markets (MMM). Its core products include robust lighting fixtures and lamps for navy and military applications, Energy Storage Systems (ESS), Uninterruptible Power Supply (UPS), and tubular LED (TLED) lighting products, including battery backup units as well as general commercial and maritime lighting fixtures. The company operates in a single business segment that includes the marketing and sale of commercial and MMM lighting products and controls. The company generates a majority of its revenue from the sales of military maritime products in the United States.","12","Solon, OH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.985,2.72,3.07,2.7,2.7036,0.2814,10.41,31672.83025,444,2.8189,9.84,1.66,730498.386413876,16.2,8084,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.43,506064,184713196.603469,74.56,"2025-04-22",[183,184,193,201,210,220,230,239,249,255,263,269,277,283,289,298,307,317,328,337,348,357,363,370,376,385,394,401,409,416,425,431,440,448,456,465,474,482,490,500,511,520,525,533,539,546,554,559,568,575,581,587,593,599,605,609,613,617,620,625,629,634,637,642,646,652,658,664,668,673,678,682,685,690,696,700,704,707,712,720,726,734,741,749,756,763,769,773,779,786,791,797,803,807,814,820,826,834,841,847,853,858,863,867,875,882,888,893,899,904,911,919,928,934,940,947,955,963,969,976,983,989,995,1001,1007,1010,1014,1018,1024,1030,1035,1040,1047,1051,1055,1059,1064,1069,1074,1079,1087,1091,1096,1100,1103,1109,1114,1119,1123,1127,1131,1133,1135,1138,1141,1146,1148,1152,1155,1159,1163,1166,1170,1174,1178,1183,1188,1192,1195,1199,1204,1210,1215,1220,1226,1231,1237,1243,1248,1254,1262,1267,1272,1278,1281,1286,1291,1296,1298,1303,1306,1310,1313,1317,1322,1326,1328,1332,1334,1338,1342,1347,1352,1357,1359,1363,1366,1370,1372,1375,1379,1383,1386,1388,1391,1396,1400,1402,1404,1407,1411,1414,1417,1421,1423,1427,1431,1436,1440,1442,1444,1447,1451,1455,1459,1462,1464,1466,1470,1474,1478,1481,1483,1487,1492,1495,1499,1503,1506,1508,1511,1514,1518,1520,1522,1524,1526,1530,1535,1539,1543,1546,1549,1553,1559,1563,1567,1570,1574,1576,1578,1581,1585,1587,1590,1593,1597,1600,1603,1607,1611,1616,1620,1624,1628,1631,1636,1638,1641,1643,1645,1647,1650,1654,1656,1659,1663,1665,1667,1671,1673,1675,1679,1683,1685,1689,1693,1696,1700,1704,1706,1711,1715,1718,1722,1725,1729,1733,1737,1740,1744,1747,1751,1756,1760,1763,1767,1770,1773,1777,1780,1782,1785,1789,1793,1796,1798,1800,1804,1806,1809,1811,1814,1817,1820,1823,1827,1830,1835,1839,1842,1846,1851,1854,1857,1860,1864,1867,1869,1871,1873,1875,1878,1881,1883],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.7208,2.83,0.0036,0.13,4502.874,162,2.75,{"date":194,"open":195,"high":196,"low":197,"close":19,"change":113,"percent_change":198,"volume":199,"transactions":53,"vwap":200},"2026-09-30",2.719,2.81,2.68,-0.37,12665.724135,2.7052,{"date":202,"open":197,"high":203,"low":197,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.76,2.71,-0.04,-1.45,4630.462,346,2.7168,{"date":211,"open":212,"high":213,"low":214,"close":192,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.74,2.77,2.735,0.03,1.1,4446.1279,153,2.736,{"date":221,"open":222,"high":223,"low":224,"close":17,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.73,2.8099,2.6,-0.015,-0.55,16455.732068,303,2.7329,{"date":231,"open":232,"high":192,"low":233,"close":214,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.69,2.66,0.085,3.21,13069.772877,428,2.7094,{"date":240,"open":19,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.7999,2.61,2.65,-0.03,-1.12,36074.48501,791,2.6647,{"date":250,"open":192,"high":196,"low":243,"close":197,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":186},"2026-09-22",-0.075,-2.72,41588.786688,1057,{"date":256,"open":17,"high":223,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":17},"2026-09-21",2.665,2.755,0.065,2.42,17476.272,196,{"date":264,"open":224,"high":232,"low":224,"close":232,"change":265,"percent_change":18,"volume":266,"transactions":267,"vwap":268},"2026-09-18",0.08,6284.843949,132,2.6228,{"date":270,"open":271,"high":272,"low":242,"close":242,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",2.705,2.715,0,3932.567,176,2.642,{"date":278,"open":19,"high":212,"low":242,"close":242,"change":279,"percent_change":280,"volume":281,"transactions":191,"vwap":282},"2026-09-16",-0.09,-3.33,10290.055367,2.6495,{"date":284,"open":241,"high":196,"low":19,"close":19,"change":205,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",-1.46,9145.161493,127,2.7366,{"date":290,"open":291,"high":292,"low":212,"close":212,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",2.85,2.905,-0.07,-2.49,9343.855209,226,2.8238,{"date":299,"open":300,"high":301,"low":302,"close":196,"change":244,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",2.8,2.925,2.78,-1.06,4580.9893,155,2.8211,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",2.7883,2.92,2.84,-0.0102,-0.36,8840.7273,106,2.8426,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",2.91,2.9316,2.8399,2.8502,0.0002,0.01,4401.192,105,2.8822,{"date":329,"open":330,"high":331,"low":291,"close":291,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",2.89,3,0.005,0.18,8282.426439,167,2.9017,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",2.8283,2.88,2.8195,2.845,0.02,0.71,4714.393959,131,2.8357,{"date":349,"open":291,"high":340,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",2.7746,2.825,0.055,1.99,2751.0783,144,2.7642,{"date":358,"open":203,"high":311,"low":203,"close":213,"change":251,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",-2.64,4162.7093,184,2.7969,{"date":364,"open":187,"high":340,"low":365,"close":342,"change":366,"percent_change":204,"volume":367,"transactions":368,"vwap":369},"2026-09-01",2.7501,0.075,4962.0284,119,2.7995,{"date":371,"open":372,"high":330,"low":365,"close":213,"change":373,"percent_change":374,"volume":375,"transactions":218,"vwap":351},"2026-08-31",2.79,-0.12,-4.15,6590.3285,{"date":377,"open":378,"high":379,"low":330,"close":330,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",2.9,2.95,-0.009,-0.31,3351.6812,248,2.9073,{"date":386,"open":196,"high":331,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",2.785,2.899,0.119,4.28,13217.602065,273,2.8832,{"date":395,"open":300,"high":16,"low":396,"close":302,"change":293,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",2.7694,-2.46,6426.859913,165,2.8465,{"date":402,"open":340,"high":403,"low":300,"close":291,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",2.96,-0.13,-4.36,6702.194642,169,2.8774,{"date":410,"open":411,"high":412,"low":204,"close":412,"change":108,"percent_change":413,"volume":414,"transactions":296,"vwap":415},"2026-08-24",2.82,2.98,2.05,6821.468766,2.8049,{"date":417,"open":372,"high":418,"low":419,"close":310,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",2.9894,2.7286,0.19,6.96,5932.390903,238,2.854,{"date":426,"open":19,"high":427,"low":19,"close":222,"change":324,"percent_change":428,"volume":429,"transactions":430,"vwap":186},"2026-08-20",2.7595,0.37,3475.173186,111,{"date":432,"open":433,"high":433,"low":434,"close":17,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",3.02,2.625,-0.28,-9.33,42168.919126,396,2.7862,{"date":441,"open":442,"high":443,"low":444,"close":331,"change":265,"percent_change":212,"volume":445,"transactions":446,"vwap":447},"2026-08-18",2.99,3.01,2.9801,4483.888428,254,3.0677,{"date":449,"open":433,"high":450,"low":310,"close":310,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",3.04,-0.094,-3.12,2568.621069,140,3.0021,{"date":457,"open":458,"high":433,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",3.0087,3.014,0.014,0.47,1575.180899,89,3.0253,{"date":466,"open":467,"high":468,"low":331,"close":331,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",3.05,3.075,-0.025,-0.83,2564.188857,109,3.0328,{"date":475,"open":467,"high":467,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",3.025,0.025,0.83,3023.574383,156,3.0227,{"date":483,"open":442,"high":450,"low":484,"close":331,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",2.9601,-0.0878,-2.84,4679.346,191,2.9862,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",3.12,3.29,3.0878,-0.1022,-3.2,14131.070143,266,3.1056,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",3.15,3.205,3.1,3.19,0.1,3.24,4895.605485,112,3.1627,{"date":512,"open":504,"high":513,"low":514,"close":82,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",3.11,3.08,-0.02,-0.64,2116.696843,125,3.0718,{"date":521,"open":82,"high":513,"low":450,"close":513,"change":515,"percent_change":516,"volume":522,"transactions":523,"vwap":524},"2026-08-05",5139.351903,198,3.0575,{"date":526,"open":514,"high":527,"low":433,"close":528,"change":265,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",3.27,3.13,2.62,11884.276784,221,3.1343,{"date":534,"open":467,"high":535,"low":412,"close":467,"change":273,"percent_change":273,"volume":536,"transactions":537,"vwap":538},"2026-08-03",3.165,25350.297156,549,3.0302,{"date":540,"open":502,"high":502,"low":467,"close":467,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",-0.06,-1.93,3619.0929,115,3.0787,{"date":547,"open":291,"high":548,"low":291,"close":513,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",3.1393,0.29,10.28,14746.7145,663,3.0231,{"date":555,"open":213,"high":340,"low":213,"close":411,"change":556,"percent_change":27,"volume":557,"transactions":218,"vwap":558},"2026-07-29",0.046,23815.7145,2.8167,{"date":560,"open":203,"high":561,"low":203,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",2.86,2.774,-0.056,-1.98,10894.413403,369,2.8077,{"date":569,"open":300,"high":570,"low":300,"close":187,"change":205,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",2.87,-1.39,6231.577929,151,2.8463,{"date":576,"open":577,"high":577,"low":291,"close":570,"change":215,"percent_change":578,"volume":579,"transactions":531,"vwap":580},"2026-07-24",2.93,1.06,11264.6225,2.8772,{"date":582,"open":302,"high":379,"low":302,"close":311,"change":515,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",-0.7,6013.314556,333,2.8553,{"date":588,"open":19,"high":378,"low":19,"close":561,"change":343,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",0.7,6225.7145,180,2.8433,{"date":594,"open":204,"high":577,"low":204,"close":311,"change":189,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",4.8,11030.1267,228,2.8317,{"date":600,"open":187,"high":378,"low":19,"close":204,"change":601,"percent_change":602,"volume":603,"transactions":498,"vwap":604},"2026-07-20",-0.19,-6.55,17381.500786,2.8118,{"date":606,"open":570,"high":412,"low":311,"close":378,"change":205,"percent_change":607,"volume":608,"transactions":9,"vwap":378},"2026-07-17",-1.36,7600,{"date":610,"open":442,"high":443,"low":310,"close":611,"change":273,"percent_change":273,"volume":612,"transactions":9,"vwap":611},"2026-07-16",2.94,12200,{"date":614,"open":611,"high":442,"low":577,"close":611,"change":541,"percent_change":615,"volume":616,"transactions":9,"vwap":611},"2026-07-15",-2,7800,{"date":618,"open":319,"high":528,"low":319,"close":331,"change":215,"percent_change":103,"volume":619,"transactions":9,"vwap":331},"2026-07-14",20200,{"date":621,"open":467,"high":467,"low":622,"close":622,"change":113,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-13",2.97,-0.34,7900,{"date":626,"open":450,"high":89,"low":611,"close":412,"change":205,"percent_change":627,"volume":628,"transactions":9,"vwap":412},"2026-07-10",-1.32,10600,{"date":630,"open":443,"high":514,"low":442,"close":433,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":433},"2026-07-09",0.05,1.68,6700,{"date":635,"open":443,"high":513,"low":319,"close":622,"change":265,"percent_change":213,"volume":636,"transactions":9,"vwap":622},"2026-07-08",14700,{"date":638,"open":639,"high":513,"low":330,"close":330,"change":293,"percent_change":640,"volume":641,"transactions":9,"vwap":330},"2026-07-07",3.06,-2.36,11000,{"date":643,"open":433,"high":450,"low":403,"close":403,"change":324,"percent_change":644,"volume":645,"transactions":9,"vwap":403},"2026-07-06",0.34,9300,{"date":647,"open":514,"high":648,"low":577,"close":379,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":379},"2026-07-02",3.2,-0.15,-4.84,16700,{"date":653,"open":235,"high":654,"low":504,"close":504,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":504},"2026-07-01",3.25,-0.2,-6.06,15000,{"date":659,"open":528,"high":89,"low":513,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-30",3.3,0.17,5.43,25200,{"date":665,"open":379,"high":502,"low":379,"close":528,"change":661,"percent_change":666,"volume":667,"transactions":9,"vwap":528},"2026-06-29",5.74,23200,{"date":669,"open":311,"high":331,"low":311,"close":403,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":403},"2026-06-26",0.15,5.34,15400,{"date":674,"open":622,"high":443,"low":196,"close":196,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":196},"2026-06-25",-0.17,-5.7,21800,{"date":679,"open":379,"high":680,"low":577,"close":412,"change":215,"percent_change":90,"volume":681,"transactions":9,"vwap":412},"2026-06-24",3.03,24300,{"date":683,"open":570,"high":467,"low":570,"close":379,"change":113,"percent_change":623,"volume":684,"transactions":9,"vwap":379},"2026-06-23",43700,{"date":686,"open":528,"high":687,"low":403,"close":403,"change":675,"percent_change":688,"volume":689,"transactions":9,"vwap":403},"2026-06-22",3.14,-5.43,20000,{"date":691,"open":442,"high":692,"low":340,"close":528,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":528},"2026-06-18",3.17,0.21,7.19,36800,{"date":697,"open":291,"high":513,"low":291,"close":310,"change":189,"percent_change":698,"volume":699,"transactions":9,"vwap":310},"2026-06-17",4.66,50300,{"date":701,"open":18,"high":504,"low":372,"close":372,"change":381,"percent_change":702,"volume":703,"transactions":9,"vwap":372},"2026-06-16",-10,30000,{"date":705,"open":504,"high":654,"low":504,"close":504,"change":265,"percent_change":243,"volume":706,"transactions":9,"vwap":504},"2026-06-15",36600,{"date":708,"open":709,"high":709,"low":433,"close":433,"change":655,"percent_change":710,"volume":711,"transactions":9,"vwap":433},"2026-06-12",3.33,-6.21,62700,{"date":713,"open":714,"high":660,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-11",3.28,3.18,3.22,-0.08,-2.42,21300,{"date":721,"open":722,"high":723,"low":714,"close":660,"change":675,"percent_change":724,"volume":725,"transactions":9,"vwap":660},"2026-06-10",3.41,3.49,-4.9,25800,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":404,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-09",3.61,3.83,3.36,3.47,-3.61,29200,{"date":735,"open":723,"high":736,"low":737,"close":738,"change":343,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-08",3.7,3.48,3.6,0.56,21700,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-05",3.92,3.57,3.58,-0.5,-12.25,47400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":693,"percent_change":662,"volume":755,"transactions":9,"vwap":754},"2026-06-04",3.84,4.1,3.77,4.08,29500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":506,"percent_change":243,"volume":762,"transactions":9,"vwap":761},"2026-06-03",3.89,3.99,3.73,3.87,47300,{"date":764,"open":765,"high":766,"low":767,"close":753,"change":273,"percent_change":273,"volume":768,"transactions":9,"vwap":753},"2026-06-02",3.76,3.95,3.72,259600,{"date":770,"open":771,"high":761,"low":736,"close":753,"change":506,"percent_change":17,"volume":772,"transactions":9,"vwap":753},"2026-06-01",3.74,31700,{"date":774,"open":771,"high":729,"low":775,"close":776,"change":404,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-29",3.65,3.67,-3.42,45800,{"date":780,"open":781,"high":782,"low":760,"close":783,"change":404,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-28",3.85,3.9,3.8,-3.31,42600,{"date":787,"open":751,"high":754,"low":751,"close":788,"change":215,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-27",3.93,0.77,37000,{"date":792,"open":743,"high":793,"low":751,"close":782,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":782},"2026-05-26",4.03,0.04,1.04,40600,{"date":798,"open":761,"high":743,"low":753,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-22",3.86,0.09,2.39,44100,{"date":804,"open":738,"high":751,"low":738,"close":753,"change":661,"percent_change":805,"volume":806,"transactions":9,"vwap":753},"2026-05-21",4.72,51100,{"date":808,"open":809,"high":799,"low":810,"close":738,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":738},"2026-05-20",3.78,3.55,-0.25,-6.49,47200,{"date":815,"open":729,"high":816,"low":817,"close":781,"change":794,"percent_change":818,"volume":819,"transactions":9,"vwap":781},"2026-05-19",3.98,3.81,1.05,68100,{"date":821,"open":816,"high":822,"low":765,"close":817,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":817},"2026-05-18",4.22,-0.21,-5.22,98000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":823,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-15",4.29,4.31,4.01,4.02,-4.96,71500,{"date":835,"open":766,"high":836,"low":758,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-14",4.5,4.23,0.31,7.91,132800,{"date":842,"open":843,"high":844,"low":782,"close":743,"change":373,"percent_change":845,"volume":846,"transactions":9,"vwap":743},"2026-05-13",4.07,4.2,-2.97,60300,{"date":848,"open":765,"high":849,"low":765,"close":850,"change":215,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-12",4.46,4.04,0.75,171900,{"date":854,"open":809,"high":855,"low":809,"close":830,"change":265,"percent_change":856,"volume":857,"transactions":9,"vwap":830},"2026-05-11",4.24,2.04,76800,{"date":859,"open":765,"high":793,"low":860,"close":788,"change":800,"percent_change":861,"volume":862,"transactions":9,"vwap":788},"2026-05-08",3.64,2.34,78900,{"date":864,"open":781,"high":743,"low":771,"close":751,"change":279,"percent_change":865,"volume":866,"transactions":9,"vwap":751},"2026-05-07",-2.29,67400,{"date":868,"open":869,"high":870,"low":871,"close":788,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":788},"2026-05-06",4.06,4.21,3.88,-0.1,-2.48,92100,{"date":876,"open":765,"high":877,"low":878,"close":793,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":793},"2026-05-05",4.17,3.66,0.33,8.92,208200,{"date":883,"open":788,"high":884,"low":885,"close":736,"change":601,"percent_change":886,"volume":887,"transactions":9,"vwap":736},"2026-05-04",4.05,3.69,-4.88,114900,{"date":889,"open":890,"high":816,"low":890,"close":758,"change":838,"percent_change":891,"volume":892,"transactions":9,"vwap":758},"2026-05-01",3.46,8.66,88400,{"date":894,"open":817,"high":817,"low":895,"close":745,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":745},"2026-04-30",3.42,-0.27,-7.01,118700,{"date":900,"open":760,"high":901,"low":767,"close":781,"change":324,"percent_change":902,"volume":903,"transactions":9,"vwap":781},"2026-04-29",3.97,0.26,87500,{"date":905,"open":906,"high":907,"low":736,"close":751,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":751},"2026-04-28",4.25,4.3,-0.48,-11.11,235200,{"date":912,"open":913,"high":914,"low":844,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-27",4.45,4.81,4.32,-0.29,-6.29,219300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-24",5.01,5.4,4.52,4.61,-0.24,-4.95,469200,{"date":929,"open":907,"high":930,"low":907,"close":931,"change":644,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-23",5.16,4.85,7.54,731000,{"date":935,"open":836,"high":936,"low":836,"close":937,"change":515,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-22",4.87,4.51,-0.44,730900,{"date":941,"open":666,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-21",6,4.53,-0.91,-16.73,3526100,{"date":948,"open":942,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-20",6.2,4.67,5.44,-1.05,-16.18,3911100,{"date":956,"open":957,"high":26,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-17",5.38,5,6.49,4.4,210.53,167170000,{"date":964,"open":965,"high":966,"low":353,"close":966,"change":515,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-16",2.02,2.09,-0.95,7100,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":515,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-15",2.15,2.1,2.11,-0.94,4300,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":506,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-14",1.94,2.2,2.13,4.93,9200,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":108,"percent_change":467,"volume":988,"transactions":9,"vwap":986},"2026-04-13",1.96,2.03,1.86,7700,{"date":990,"open":991,"high":991,"low":992,"close":991,"change":244,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-10",1.97,1.74,-1.5,2800,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":794,"percent_change":856,"volume":1000,"transactions":9,"vwap":999},"2026-04-09",2.22,1.91,2,9100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":985,"change":293,"percent_change":1005,"volume":1006,"transactions":9,"vwap":985},"2026-04-08",2.01,1.95,-3.45,5100,{"date":1008,"open":1009,"high":1009,"low":999,"close":986,"change":244,"percent_change":285,"volume":994,"transactions":9,"vwap":986},"2026-04-07",2.06,{"date":1011,"open":1012,"high":966,"low":1009,"close":1009,"change":273,"percent_change":273,"volume":1013,"transactions":9,"vwap":1009},"2026-04-06",2.08,2700,{"date":1015,"open":986,"high":1012,"low":986,"close":1009,"change":343,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1009},"2026-04-02",0.98,2600,{"date":1019,"open":978,"high":856,"low":1020,"close":856,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":856},"2026-04-01",1.84,0.12,6.25,11400,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":215,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-31",1.9,1.92,1.59,3800,{"date":1031,"open":1027,"high":1027,"low":1032,"close":1032,"change":113,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-30",1.89,-0.53,8400,{"date":1036,"open":991,"high":1037,"low":1038,"close":1026,"change":265,"percent_change":960,"volume":1039,"transactions":9,"vwap":1026},"2026-03-27",1.98,1.88,26600,{"date":1041,"open":1042,"high":986,"low":1043,"close":1044,"change":515,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-26",1.81,1.72,1.82,-1.09,9800,{"date":1048,"open":1038,"high":1038,"low":1020,"close":1020,"change":293,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1020},"2026-03-25",-3.66,4400,{"date":1052,"open":1038,"high":1012,"low":1038,"close":998,"change":215,"percent_change":1053,"volume":1054,"transactions":9,"vwap":998},"2026-03-24",1.6,41800,{"date":1056,"open":1057,"high":1038,"low":1057,"close":1038,"change":631,"percent_change":222,"volume":1058,"transactions":9,"vwap":1038},"2026-03-23",1.83,2500,{"date":1060,"open":992,"high":972,"low":1061,"close":1057,"change":324,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1057},"2026-03-20",1.69,0.55,32500,{"date":1065,"open":1066,"high":1038,"low":1067,"close":1044,"change":324,"percent_change":1062,"volume":1068,"transactions":9,"vwap":1044},"2026-03-19",1.77,1.75,4100,{"date":1070,"open":1071,"high":1027,"low":1071,"close":1042,"change":541,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1042},"2026-03-18",1.71,-3.21,21400,{"date":1075,"open":987,"high":985,"low":987,"close":1076,"change":343,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-17",1.87,1.08,2300,{"date":1080,"open":1081,"high":1082,"low":1044,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-16",2.07,2.14,1.85,-0.18,-8.87,23500,{"date":1088,"open":1043,"high":986,"low":1043,"close":986,"change":123,"percent_change":1089,"volume":1090,"transactions":9,"vwap":986},"2026-03-13",14.04,47900,{"date":1092,"open":1067,"high":1093,"low":1067,"close":1093,"change":205,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-12",1.78,-2.2,20600,{"date":1097,"open":1093,"high":1083,"low":1098,"close":1044,"change":324,"percent_change":1062,"volume":1099,"transactions":9,"vwap":1044},"2026-03-11",1.76,13300,{"date":1101,"open":1066,"high":1042,"low":1066,"close":1042,"change":273,"percent_change":273,"volume":1102,"transactions":9,"vwap":1042},"2026-03-10",1100,{"date":1104,"open":978,"high":978,"low":1105,"close":1042,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1042},"2026-03-09",1.8,-0.16,-8.12,13600,{"date":1110,"open":985,"high":1111,"low":1026,"close":991,"change":324,"percent_change":1112,"volume":1113,"transactions":9,"vwap":991},"2026-03-06",2.16,0.51,34100,{"date":1115,"open":1044,"high":1116,"low":1044,"close":985,"change":1117,"percent_change":1118,"volume":706,"transactions":9,"vwap":985},"2026-03-05",2.12,0.24,13.95,{"date":1120,"open":992,"high":1066,"low":1121,"close":1043,"change":108,"percent_change":728,"volume":1122,"transactions":9,"vwap":1043},"2026-03-04",1.7,6300,{"date":1124,"open":1061,"high":1061,"low":27,"close":27,"change":205,"percent_change":1125,"volume":1126,"transactions":9,"vwap":27},"2026-03-03",-2.35,8900,{"date":1128,"open":1071,"high":1067,"low":632,"close":1121,"change":1129,"percent_change":1130,"volume":1086,"transactions":9,"vwap":1121},"2026-03-02",-0.05,-2.86,{"date":1132,"open":1105,"high":1105,"low":1121,"close":1067,"change":541,"percent_change":784,"volume":624,"transactions":9,"vwap":1067},"2026-02-27",{"date":1134,"open":1057,"high":1020,"low":1042,"close":1042,"change":113,"percent_change":226,"volume":994,"transactions":9,"vwap":1042},"2026-02-26",{"date":1136,"open":1093,"high":1044,"low":1098,"close":1044,"change":273,"percent_change":273,"volume":1137,"transactions":9,"vwap":1044},"2026-02-25",14800,{"date":1139,"open":1044,"high":1044,"low":1044,"close":1044,"change":343,"percent_change":1140,"volume":1102,"transactions":9,"vwap":1044},"2026-02-24",1.11,{"date":1142,"open":1143,"high":1032,"low":1093,"close":1105,"change":343,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1105},"2026-02-23",1.79,1.12,14200,{"date":1147,"open":1057,"high":1057,"low":1067,"close":1093,"change":273,"percent_change":273,"volume":1013,"transactions":9,"vwap":1093},"2026-02-20",{"date":1149,"open":1098,"high":1093,"low":1150,"close":1093,"change":324,"percent_change":739,"volume":1151,"transactions":9,"vwap":1093},"2026-02-19",1.73,8000,{"date":1153,"open":1093,"high":1042,"low":1098,"close":1066,"change":215,"percent_change":1043,"volume":1154,"transactions":9,"vwap":1066},"2026-02-18",15800,{"date":1156,"open":1067,"high":1067,"low":1121,"close":992,"change":293,"percent_change":1157,"volume":1158,"transactions":9,"vwap":992},"2026-02-17",-3.87,2000,{"date":1160,"open":1105,"high":1057,"low":1105,"close":1042,"change":506,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1042},"2026-02-13",5.85,9400,{"date":1164,"open":1027,"high":1027,"low":27,"close":1071,"change":113,"percent_change":1165,"volume":612,"transactions":9,"vwap":1071},"2026-02-12",-0.58,{"date":1167,"open":1032,"high":1032,"low":1043,"close":1043,"change":655,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1043},"2026-02-11",-10.42,15900,{"date":1171,"open":1027,"high":1037,"low":998,"close":1027,"change":515,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1027},"2026-02-10",-1.03,26500,{"date":1175,"open":1027,"high":1081,"low":998,"close":978,"change":324,"percent_change":1176,"volume":1177,"transactions":9,"vwap":978},"2026-02-09",0.52,8600,{"date":1179,"open":413,"high":997,"low":1180,"close":1180,"change":404,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-06",1.93,-6.31,50200,{"date":1184,"open":1082,"high":1185,"low":1009,"close":1009,"change":293,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1009},"2026-02-05",2.25,-3.29,10500,{"date":1189,"open":1116,"high":192,"low":999,"close":980,"change":113,"percent_change":1190,"volume":1191,"transactions":9,"vwap":980},"2026-02-04",-0.47,383500,{"date":1193,"open":1116,"high":1111,"low":973,"close":1082,"change":273,"percent_change":273,"volume":1194,"transactions":9,"vwap":1082},"2026-02-03",16600,{"date":1196,"open":979,"high":979,"low":413,"close":1082,"change":1129,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1082},"2026-02-02",-2.28,8800,{"date":1200,"open":1116,"high":1201,"low":1116,"close":1201,"change":265,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-01-30",2.19,3.79,5200,{"date":1205,"open":1206,"high":1206,"low":973,"close":973,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":973},"2026-01-29",2.32,-0.14,-6.22,10800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1185,"change":273,"percent_change":273,"volume":1214,"transactions":9,"vwap":1185},"2026-01-28",2.3,2.18,6800,{"date":1216,"open":1217,"high":1217,"low":1185,"close":1185,"change":404,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1185},"2026-01-27",2.37,-5.46,13500,{"date":1221,"open":1222,"high":1223,"low":1217,"close":1224,"change":293,"percent_change":1130,"volume":1225,"transactions":9,"vwap":1224},"2026-01-26",2.41,2.53,2.38,11700,{"date":1227,"open":1228,"high":224,"low":1229,"close":1229,"change":1129,"percent_change":615,"volume":1230,"transactions":9,"vwap":1229},"2026-01-23",2.5,2.45,18300,{"date":1232,"open":1233,"high":1234,"low":1212,"close":1228,"change":189,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1228},"2026-01-22",2.43,2.57,5.49,16400,{"date":1238,"open":1239,"high":1228,"low":1240,"close":1217,"change":872,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1217},"2026-01-21",2.49,2.31,-4.05,9600,{"date":1244,"open":242,"high":242,"low":1222,"close":1245,"change":373,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-20",2.47,-4.63,13700,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":670,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-16",2.36,2.59,6.15,12500,{"date":1255,"open":1206,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-15",2.48,2.29,2.44,0.14,6.09,51500,{"date":1263,"open":1264,"high":1212,"low":1185,"close":1212,"change":215,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1212},"2026-01-14",2.28,1.32,4600,{"date":1268,"open":1212,"high":1212,"low":1269,"close":1270,"change":244,"percent_change":1271,"volume":1029,"transactions":9,"vwap":1270},"2026-01-13",2.23,2.27,-1.3,{"date":1273,"open":1274,"high":1224,"low":997,"close":1212,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1212},"2026-01-12",2.26,0.11,5.02,5300,{"date":1279,"open":979,"high":1240,"low":1201,"close":1201,"change":113,"percent_change":1280,"volume":1253,"transactions":9,"vwap":1201},"2026-01-09",-0.45,{"date":1282,"open":1269,"high":1283,"low":979,"close":979,"change":215,"percent_change":1284,"volume":1285,"transactions":9,"vwap":979},"2026-01-08",2.24,1.38,8300,{"date":1287,"open":1264,"high":1264,"low":1012,"close":1288,"change":205,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-07",2.17,-1.81,11200,{"date":1292,"open":979,"high":861,"low":979,"close":1293,"change":872,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-06",2.21,-4.33,18500,{"date":1297,"open":1293,"high":1250,"low":1293,"close":1240,"change":800,"percent_change":884,"volume":657,"transactions":9,"vwap":1240},"2026-01-05",{"date":1299,"open":1300,"high":260,"low":997,"close":997,"change":279,"percent_change":1301,"volume":1302,"transactions":9,"vwap":997},"2026-01-02",2.35,-3.9,28400,{"date":1304,"open":1185,"high":1251,"low":997,"close":1240,"change":506,"percent_change":923,"volume":1305,"transactions":9,"vwap":1240},"2025-12-31",94300,{"date":1307,"open":1116,"high":1274,"low":1116,"close":1293,"change":506,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1293},"2025-12-30",4.74,10900,{"date":1311,"open":1270,"high":1206,"low":999,"close":973,"change":1207,"percent_change":1208,"volume":1312,"transactions":9,"vwap":973},"2025-12-29",19700,{"date":1314,"open":1185,"high":801,"low":1111,"close":1185,"change":717,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1185},"2025-12-26",-3.43,17500,{"date":1318,"open":1319,"high":1224,"low":1319,"close":1319,"change":244,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-12-24",2.33,-1.27,800,{"date":1323,"open":1233,"high":1229,"low":1212,"close":1250,"change":717,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1250},"2025-12-23",-3.28,6600,{"date":1327,"open":1222,"high":1234,"low":1222,"close":1258,"change":1275,"percent_change":805,"volume":1230,"transactions":9,"vwap":1258},"2025-12-22",{"date":1329,"open":979,"high":1330,"low":979,"close":1319,"change":189,"percent_change":1331,"volume":1247,"transactions":9,"vwap":1319},"2025-12-19",2.55,5.91,{"date":1333,"open":1116,"high":1217,"low":1116,"close":979,"change":265,"percent_change":753,"volume":1290,"transactions":9,"vwap":979},"2025-12-18",{"date":1335,"open":1274,"high":243,"low":991,"close":1116,"change":244,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1116},"2025-12-17",-1.4,46900,{"date":1339,"open":1081,"high":1213,"low":1081,"close":971,"change":189,"percent_change":1340,"volume":1341,"transactions":9,"vwap":971},"2025-12-16",6.44,3100,{"date":1343,"open":1344,"high":1344,"low":1003,"close":965,"change":938,"percent_change":1345,"volume":1346,"transactions":9,"vwap":965},"2025-12-15",2.52,-17.89,26100,{"date":1348,"open":17,"high":187,"low":1300,"close":1349,"change":215,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-12-12",2.46,1.23,30300,{"date":1353,"open":1082,"high":222,"low":1082,"close":1233,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1233},"2025-12-11",0.27,12.5,90700,{"date":1358,"open":980,"high":1206,"low":980,"close":1111,"change":794,"percent_change":1032,"volume":677,"transactions":9,"vwap":1111},"2025-12-10",{"date":1360,"open":1180,"high":1116,"low":1180,"close":1116,"change":506,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1116},"2025-12-09",4.95,18600,{"date":1364,"open":1081,"high":1082,"low":353,"close":965,"change":1129,"percent_change":718,"volume":1365,"transactions":9,"vwap":965},"2025-12-08",10100,{"date":1367,"open":1082,"high":1082,"low":1081,"close":1081,"change":515,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1081},"2025-12-05",-0.96,8100,{"date":1371,"open":1012,"high":1257,"low":1012,"close":966,"change":794,"percent_change":1004,"volume":1073,"transactions":9,"vwap":966},"2025-12-04",{"date":1373,"open":1111,"high":1111,"low":991,"close":413,"change":541,"percent_change":486,"volume":1374,"transactions":9,"vwap":413},"2025-12-03",11600,{"date":1376,"open":1009,"high":1082,"low":856,"close":973,"change":265,"percent_change":1377,"volume":1378,"transactions":9,"vwap":973},"2025-12-02",3.94,17000,{"date":1380,"open":1201,"high":1270,"low":1027,"close":986,"change":435,"percent_change":1381,"volume":1382,"transactions":9,"vwap":986},"2025-12-01",-12.12,23800,{"date":1384,"open":1270,"high":1240,"low":1270,"close":1240,"change":293,"percent_change":1385,"volume":1321,"transactions":9,"vwap":1240},"2025-11-28",-2.94,{"date":1387,"open":1264,"high":1224,"low":1264,"close":1224,"change":800,"percent_change":788,"volume":1013,"transactions":9,"vwap":1224},"2025-11-26",{"date":1389,"open":1212,"high":1229,"low":979,"close":1257,"change":541,"percent_change":1390,"volume":1290,"transactions":9,"vwap":1257},"2025-11-25",-2.55,{"date":1392,"open":861,"high":1393,"low":1283,"close":1300,"change":515,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1300},"2025-11-24",2.58,-0.84,10700,{"date":1397,"open":1206,"high":1239,"low":1206,"close":1217,"change":506,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1217},"2025-11-21",4.41,12700,{"date":1401,"open":1264,"high":1206,"low":1274,"close":1270,"change":244,"percent_change":1271,"volume":1029,"transactions":9,"vwap":1270},"2025-11-20",{"date":1403,"open":861,"high":861,"low":1212,"close":1212,"change":273,"percent_change":273,"volume":175,"transactions":9,"vwap":1212},"2025-11-19",{"date":1405,"open":801,"high":1406,"low":1257,"close":1212,"change":108,"percent_change":197,"volume":672,"transactions":9,"vwap":1212},"2025-11-18",2.4,{"date":1408,"open":1269,"high":1406,"low":1269,"close":1283,"change":1207,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1283},"2025-11-17",-5.88,2900,{"date":1412,"open":1300,"high":1224,"low":1300,"close":1224,"change":343,"percent_change":1413,"volume":1102,"transactions":9,"vwap":1224},"2025-11-14",0.85,{"date":1415,"open":1300,"high":1217,"low":1212,"close":1250,"change":343,"percent_change":1413,"volume":1416,"transactions":9,"vwap":1250},"2025-11-13",7000,{"date":1418,"open":1217,"high":1224,"low":861,"close":861,"change":113,"percent_change":1419,"volume":1420,"transactions":9,"vwap":861},"2025-11-12",-0.43,900,{"date":1422,"open":1300,"high":1300,"low":861,"close":1300,"change":273,"percent_change":273,"volume":1078,"transactions":9,"vwap":1300},"2025-11-11",{"date":1424,"open":1240,"high":1425,"low":1283,"close":1300,"change":265,"percent_change":1426,"volume":1225,"transactions":9,"vwap":1300},"2025-11-10",2.63,3.52,{"date":1428,"open":1228,"high":1228,"low":1269,"close":1270,"change":916,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1270},"2025-11-07",-11.33,21500,{"date":1432,"open":1393,"high":529,"low":1433,"close":1433,"change":279,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-06",2.56,-3.4,6900,{"date":1437,"open":243,"high":19,"low":243,"close":243,"change":293,"percent_change":1438,"volume":1439,"transactions":9,"vwap":243},"2025-11-05",-2.57,4500,{"date":1441,"open":204,"high":17,"low":197,"close":17,"change":244,"percent_change":1045,"volume":1198,"transactions":9,"vwap":17},"2025-11-04",{"date":1443,"open":212,"high":187,"low":19,"close":192,"change":215,"percent_change":216,"volume":1416,"transactions":9,"vwap":192},"2025-11-03",{"date":1445,"open":212,"high":300,"low":17,"close":17,"change":244,"percent_change":1045,"volume":1446,"transactions":9,"vwap":17},"2025-10-31",1800,{"date":1448,"open":203,"high":213,"low":204,"close":192,"change":515,"percent_change":1449,"volume":1450,"transactions":9,"vwap":192},"2025-10-30",-0.72,1700,{"date":1452,"open":232,"high":213,"low":232,"close":213,"change":244,"percent_change":1453,"volume":1454,"transactions":9,"vwap":213},"2025-10-29",-1.07,2400,{"date":1456,"open":196,"high":411,"low":212,"close":300,"change":717,"percent_change":1457,"volume":1458,"transactions":9,"vwap":300},"2025-10-28",-2.78,3500,{"date":1460,"open":197,"high":340,"low":197,"close":340,"change":343,"percent_change":589,"volume":1461,"transactions":9,"vwap":340},"2025-10-27",5400,{"date":1463,"open":196,"high":330,"low":196,"close":561,"change":631,"percent_change":1093,"volume":1029,"transactions":9,"vwap":561},"2025-10-24",{"date":1465,"open":378,"high":378,"low":19,"close":196,"change":265,"percent_change":577,"volume":616,"transactions":9,"vwap":196},"2025-10-23",{"date":1467,"open":330,"high":319,"low":243,"close":222,"change":293,"percent_change":1468,"volume":1469,"transactions":9,"vwap":222},"2025-10-22",-2.5,9700,{"date":1471,"open":222,"high":442,"low":1472,"close":300,"change":113,"percent_change":313,"volume":1473,"transactions":9,"vwap":300},"2025-10-21",2.64,19800,{"date":1475,"open":192,"high":291,"low":192,"close":196,"change":541,"percent_change":1476,"volume":1477,"transactions":9,"vwap":196},"2025-10-20",-2.09,7400,{"date":1479,"open":379,"high":504,"low":300,"close":570,"change":601,"percent_change":710,"volume":1480,"transactions":9,"vwap":570},"2025-10-17",32800,{"date":1482,"open":412,"high":514,"low":403,"close":639,"change":1275,"percent_change":760,"volume":1365,"transactions":9,"vwap":639},"2025-10-16",{"date":1484,"open":611,"high":412,"low":319,"close":379,"change":215,"percent_change":1485,"volume":1486,"transactions":9,"vwap":379},"2025-10-15",1.03,15500,{"date":1488,"open":213,"high":379,"low":212,"close":310,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":310},"2025-10-14",0.16,5.8,12800,{"date":1493,"open":187,"high":187,"low":192,"close":203,"change":515,"percent_change":1449,"volume":1494,"transactions":9,"vwap":203},"2025-10-13",10000,{"date":1496,"open":213,"high":311,"low":204,"close":302,"change":215,"percent_change":1497,"volume":1498,"transactions":9,"vwap":302},"2025-10-10",1.09,18800,{"date":1500,"open":1501,"high":411,"low":233,"close":192,"change":324,"percent_change":1502,"volume":1203,"transactions":9,"vwap":192},"2025-10-09",2.67,0.36,{"date":1504,"open":222,"high":311,"low":224,"close":212,"change":205,"percent_change":1505,"volume":988,"transactions":9,"vwap":212},"2025-10-08",-1.44,{"date":1507,"open":192,"high":570,"low":204,"close":302,"change":324,"percent_change":1502,"volume":1046,"transactions":9,"vwap":302},"2025-10-07",{"date":1509,"open":224,"high":611,"low":224,"close":213,"change":333,"percent_change":1510,"volume":1046,"transactions":9,"vwap":213},"2025-10-06",6.95,{"date":1512,"open":1251,"high":232,"low":1330,"close":1251,"change":273,"percent_change":273,"volume":1513,"transactions":9,"vwap":1251},"2025-10-03",15200,{"date":1515,"open":192,"high":311,"low":1330,"close":1251,"change":1106,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1251},"2025-10-02",-5.82,15700,{"date":1519,"open":570,"high":570,"low":192,"close":192,"change":244,"percent_change":74,"volume":1295,"transactions":9,"vwap":192},"2025-10-01",{"date":1521,"open":311,"high":570,"low":213,"close":302,"change":293,"percent_change":397,"volume":1399,"transactions":9,"vwap":302},"2025-09-30",{"date":1523,"open":187,"high":330,"low":300,"close":291,"change":324,"percent_change":153,"volume":1253,"transactions":9,"vwap":291},"2025-09-29",{"date":1525,"open":611,"high":443,"low":311,"close":311,"change":872,"percent_change":1434,"volume":1034,"transactions":9,"vwap":311},"2025-09-26",{"date":1527,"open":331,"high":514,"low":561,"close":611,"change":649,"percent_change":1528,"volume":1529,"transactions":9,"vwap":611},"2025-09-25",-4.85,19600,{"date":1531,"open":505,"high":1532,"low":680,"close":82,"change":506,"percent_change":1533,"volume":1534,"transactions":9,"vwap":82},"2025-09-24",3.5,3.34,139300,{"date":1536,"open":310,"high":442,"low":561,"close":442,"change":1259,"percent_change":1537,"volume":1538,"transactions":9,"vwap":442},"2025-09-23",4.91,16000,{"date":1540,"open":379,"high":331,"low":411,"close":291,"change":649,"percent_change":1541,"volume":1542,"transactions":9,"vwap":291},"2025-09-22",-5,18400,{"date":1544,"open":443,"high":443,"low":311,"close":331,"change":273,"percent_change":273,"volume":1545,"transactions":9,"vwap":331},"2025-09-19",14000,{"date":1547,"open":18,"high":504,"low":213,"close":331,"change":631,"percent_change":1061,"volume":1548,"transactions":9,"vwap":331},"2025-09-18",36300,{"date":1550,"open":692,"high":235,"low":330,"close":379,"change":823,"percent_change":1551,"volume":1552,"transactions":9,"vwap":379},"2025-09-17",-6.65,33600,{"date":1554,"open":528,"high":1555,"low":514,"close":1556,"change":631,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-09-16",3.56,3.16,1.61,74700,{"date":1560,"open":260,"high":502,"low":260,"close":513,"change":138,"percent_change":1561,"volume":1562,"transactions":9,"vwap":513},"2025-09-15",26.94,115800,{"date":1564,"open":1229,"high":1223,"low":1233,"close":1229,"change":244,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1229},"2025-09-12",-1.21,11800,{"date":1568,"open":1239,"high":1569,"low":1245,"close":1256,"change":631,"percent_change":1009,"volume":633,"transactions":9,"vwap":1256},"2025-09-11",2.54,{"date":1571,"open":1245,"high":1223,"low":1233,"close":1233,"change":515,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1233},"2025-09-10",-0.82,5700,{"date":1575,"open":1239,"high":1569,"low":1229,"close":1229,"change":1129,"percent_change":615,"volume":1439,"transactions":9,"vwap":1229},"2025-09-09",{"date":1577,"open":1222,"high":1569,"low":1222,"close":1228,"change":108,"percent_change":1349,"volume":1198,"transactions":9,"vwap":1228},"2025-09-08",{"date":1579,"open":801,"high":1569,"low":801,"close":1258,"change":293,"percent_change":1580,"volume":1029,"transactions":9,"vwap":1258},"2025-09-05",-2.79,{"date":1582,"open":1569,"high":1569,"low":1250,"close":1583,"change":244,"percent_change":1584,"volume":641,"transactions":9,"vwap":1583},"2025-09-04",2.51,-1.18,{"date":1586,"open":1569,"high":19,"low":1223,"close":1569,"change":273,"percent_change":273,"volume":1309,"transactions":9,"vwap":1569},"2025-09-03",{"date":1588,"open":1223,"high":1393,"low":1344,"close":1569,"change":717,"percent_change":1589,"volume":1277,"transactions":9,"vwap":1569},"2025-09-02",-3.05,{"date":1591,"open":1472,"high":243,"low":1228,"close":529,"change":631,"percent_change":1004,"volume":1592,"transactions":9,"vwap":529},"2025-08-29",3700,{"date":1594,"open":1234,"high":242,"low":1330,"close":1234,"change":324,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1234},"2025-08-28",0.39,5000,{"date":1598,"open":1251,"high":213,"low":1222,"close":1433,"change":113,"percent_change":1599,"volume":1513,"transactions":9,"vwap":1433},"2025-08-27",-0.39,{"date":1601,"open":224,"high":224,"low":1233,"close":1234,"change":273,"percent_change":273,"volume":1602,"transactions":9,"vwap":1234},"2025-08-26",5900,{"date":1604,"open":1245,"high":224,"low":1222,"close":1234,"change":800,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1234},"2025-08-25",3.63,39000,{"date":1608,"open":302,"high":302,"low":260,"close":1256,"change":435,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1256},"2025-08-22",-10.14,45700,{"date":1612,"open":19,"high":203,"low":1319,"close":203,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":203},"2025-08-21",0.3,12.2,115200,{"date":1617,"open":980,"high":1234,"low":972,"close":1349,"change":428,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1349},"2025-08-20",17.7,173700,{"date":1621,"open":353,"high":973,"low":998,"close":966,"change":420,"percent_change":1622,"volume":1623,"transactions":9,"vwap":966},"2025-08-19",10,35700,{"date":1625,"open":1027,"high":1027,"low":1044,"close":1026,"change":113,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1026},"2025-08-18",-0.52,8700,{"date":1629,"open":1004,"high":1004,"low":998,"close":998,"change":343,"percent_change":578,"volume":1630,"transactions":9,"vwap":998},"2025-08-15",1300,{"date":1632,"open":985,"high":999,"low":1032,"close":1032,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1032},"2025-08-14",-0.11,-5.5,2100,{"date":1637,"open":1081,"high":1012,"low":1004,"close":999,"change":273,"percent_change":273,"volume":994,"transactions":9,"vwap":999},"2025-08-13",{"date":1639,"open":985,"high":413,"low":985,"close":999,"change":1640,"percent_change":1605,"volume":975,"transactions":9,"vwap":999},"2025-08-12",0.07,{"date":1642,"open":978,"high":965,"low":998,"close":1180,"change":343,"percent_change":818,"volume":994,"transactions":9,"vwap":1180},"2025-08-11",{"date":1644,"open":1004,"high":1004,"low":998,"close":998,"change":1129,"percent_change":1390,"volume":1341,"transactions":9,"vwap":998},"2025-08-08",{"date":1646,"open":998,"high":999,"low":998,"close":985,"change":273,"percent_change":273,"volume":1029,"transactions":9,"vwap":985},"2025-08-07",{"date":1648,"open":1037,"high":965,"low":985,"close":985,"change":515,"percent_change":1649,"volume":1029,"transactions":9,"vwap":985},"2025-08-06",-1.01,{"date":1651,"open":965,"high":965,"low":1037,"close":1037,"change":244,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1037},"2025-08-05",-1.49,4000,{"date":1655,"open":1037,"high":1288,"low":1037,"close":1003,"change":273,"percent_change":273,"volume":1029,"transactions":9,"vwap":1003},"2025-08-04",{"date":1657,"open":1116,"high":1116,"low":1037,"close":1003,"change":293,"percent_change":1658,"volume":1439,"transactions":9,"vwap":1003},"2025-08-01",-3.37,{"date":1660,"open":1081,"high":973,"low":856,"close":1012,"change":205,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1012},"2025-07-31",-1.89,4900,{"date":1664,"open":856,"high":1116,"low":856,"close":1116,"change":273,"percent_change":273,"volume":1635,"transactions":9,"vwap":1116},"2025-07-30",{"date":1666,"open":971,"high":1185,"low":1081,"close":1116,"change":1640,"percent_change":722,"volume":608,"transactions":9,"vwap":1116},"2025-07-29",{"date":1668,"open":980,"high":1239,"low":413,"close":413,"change":373,"percent_change":1669,"volume":1670,"transactions":9,"vwap":413},"2025-07-28",-5.53,26400,{"date":1672,"open":1269,"high":1206,"low":1009,"close":1288,"change":205,"percent_change":1289,"volume":619,"transactions":9,"vwap":1288},"2025-07-25",{"date":1674,"open":1116,"high":1257,"low":973,"close":1293,"change":506,"percent_change":1308,"volume":1154,"transactions":9,"vwap":1293},"2025-07-24",{"date":1676,"open":971,"high":1201,"low":1012,"close":973,"change":215,"percent_change":1677,"volume":1678,"transactions":9,"vwap":973},"2025-07-23",1.44,11100,{"date":1680,"open":1082,"high":1288,"low":999,"close":1012,"change":373,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1012},"2025-07-22",-5.45,12900,{"date":1684,"open":1283,"high":1264,"low":980,"close":979,"change":113,"percent_change":1280,"volume":1435,"transactions":9,"vwap":979},"2025-07-21",{"date":1686,"open":1270,"high":1212,"low":1201,"close":1293,"change":1129,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1293},"2025-07-18",-2.21,14600,{"date":1690,"open":1212,"high":1240,"low":1269,"close":1274,"change":1129,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1274},"2025-07-17",-2.16,22400,{"date":1694,"open":1240,"high":1217,"low":1212,"close":1240,"change":1633,"percent_change":1695,"volume":1050,"transactions":9,"vwap":1240},"2025-07-16",-4.55,{"date":1697,"open":1330,"high":1330,"low":997,"close":260,"change":1106,"percent_change":1698,"volume":1699,"transactions":9,"vwap":260},"2025-07-15",-6.2,32000,{"date":1701,"open":1251,"high":1251,"low":1206,"close":1393,"change":515,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1393},"2025-07-14",-0.77,10200,{"date":1705,"open":310,"high":310,"low":1256,"close":224,"change":1640,"percent_change":213,"volume":1309,"transactions":9,"vwap":224},"2025-07-11",{"date":1707,"open":1250,"high":1251,"low":1212,"close":1223,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1223},"2025-07-10",0.22,9.52,74500,{"date":1712,"open":1406,"high":260,"low":1212,"close":1240,"change":244,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1240},"2025-07-09",-1.28,5600,{"date":1716,"open":1217,"high":801,"low":1240,"close":861,"change":324,"percent_change":1717,"volume":1410,"transactions":9,"vwap":861},"2025-07-08",0.43,{"date":1719,"open":1240,"high":260,"low":1269,"close":1319,"change":215,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1319},"2025-07-07",1.3,8500,{"date":1723,"open":801,"high":1406,"low":1264,"close":1212,"change":717,"percent_change":1724,"volume":1596,"transactions":9,"vwap":1212},"2025-07-03",-3.36,{"date":1726,"open":1206,"high":1224,"low":1293,"close":1224,"change":215,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1224},"2025-07-02",1.28,15600,{"date":1730,"open":1224,"high":1256,"low":1206,"close":1300,"change":872,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1300},"2025-07-01",-4.08,5800,{"date":1734,"open":801,"high":1256,"low":861,"close":1229,"change":1021,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1229},"2025-06-30",5.15,15100,{"date":1738,"open":1293,"high":1300,"low":1111,"close":1319,"change":670,"percent_change":1739,"volume":1678,"transactions":9,"vwap":1319},"2025-06-27",6.88,{"date":1741,"open":966,"high":1217,"low":991,"close":1213,"change":670,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1213},"2025-06-26",7.39,80200,{"date":1745,"open":856,"high":1283,"low":1004,"close":986,"change":1129,"percent_change":1746,"volume":1145,"transactions":9,"vwap":986},"2025-06-25",-2.4,{"date":1748,"open":979,"high":260,"low":978,"close":1012,"change":675,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1012},"2025-06-24",-7.56,96900,{"date":1752,"open":1121,"high":1264,"low":1061,"close":1185,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1185},"2025-06-23",0.59,35.54,147500,{"date":1757,"open":1150,"high":1150,"low":1758,"close":27,"change":293,"percent_change":1241,"volume":1759,"transactions":9,"vwap":27},"2025-06-20",1.64,6000,{"date":1761,"open":1093,"high":1093,"low":1121,"close":1150,"change":1129,"percent_change":1762,"volume":1439,"transactions":9,"vwap":1150},"2025-06-18",-2.81,{"date":1764,"open":1083,"high":1083,"low":1067,"close":1093,"change":1129,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1093},"2025-06-17",-2.73,4200,{"date":1768,"open":1042,"high":991,"low":1093,"close":1057,"change":273,"percent_change":273,"volume":1769,"transactions":9,"vwap":1057},"2025-06-16",5500,{"date":1771,"open":1020,"high":1020,"low":1057,"close":1057,"change":205,"percent_change":1772,"volume":1446,"transactions":9,"vwap":1057},"2025-06-13",-2.14,{"date":1774,"open":978,"high":978,"low":1076,"close":1076,"change":324,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1076},"2025-06-12",0.54,1600,{"date":1778,"open":987,"high":987,"low":987,"close":987,"change":273,"percent_change":273,"volume":1779,"transactions":9,"vwap":987},"2025-06-11",1400,{"date":1781,"open":987,"high":987,"low":1044,"close":987,"change":794,"percent_change":979,"volume":1058,"transactions":9,"vwap":987},"2025-06-10",{"date":1783,"open":1076,"high":1076,"low":1098,"close":1044,"change":1129,"percent_change":1784,"volume":608,"transactions":9,"vwap":1044},"2025-06-09",-2.67,{"date":1786,"open":991,"high":991,"low":1105,"close":1076,"change":1633,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1076},"2025-06-06",-5.56,3200,{"date":1790,"open":965,"high":966,"low":1076,"close":1037,"change":404,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1037},"2025-06-05",-6.16,20500,{"date":1794,"open":1009,"high":973,"low":999,"close":973,"change":343,"percent_change":1795,"volume":1602,"transactions":9,"vwap":973},"2025-06-04",0.96,{"date":1797,"open":972,"high":972,"low":986,"close":966,"change":794,"percent_change":1004,"volume":1050,"transactions":9,"vwap":966},"2025-06-03",{"date":1799,"open":1003,"high":966,"low":1003,"close":413,"change":273,"percent_change":273,"volume":1102,"transactions":9,"vwap":413},"2025-06-02",{"date":1801,"open":353,"high":972,"low":991,"close":413,"change":1275,"percent_change":1802,"volume":1803,"transactions":9,"vwap":413},"2025-05-30",5.67,23100,{"date":1805,"open":991,"high":1012,"low":978,"close":978,"change":273,"percent_change":273,"volume":1573,"transactions":9,"vwap":978},"2025-05-29",{"date":1807,"open":1026,"high":856,"low":1083,"close":978,"change":205,"percent_change":1808,"volume":1766,"transactions":9,"vwap":978},"2025-05-28",-2.02,{"date":1810,"open":413,"high":413,"low":1037,"close":1037,"change":1129,"percent_change":397,"volume":1034,"transactions":9,"vwap":1037},"2025-05-27",{"date":1812,"open":1201,"high":1201,"low":1044,"close":986,"change":113,"percent_change":1813,"volume":1545,"transactions":9,"vwap":986},"2025-05-23",-0.49,{"date":1815,"open":985,"high":1111,"low":985,"close":856,"change":108,"percent_change":680,"volume":1816,"transactions":9,"vwap":856},"2025-05-22",20100,{"date":1818,"open":987,"high":986,"low":1083,"close":1037,"change":1489,"percent_change":1819,"volume":1529,"transactions":9,"vwap":1037},"2025-05-21",8.79,{"date":1821,"open":1044,"high":1083,"low":1044,"close":1044,"change":661,"percent_change":1822,"volume":1529,"transactions":9,"vwap":1044},"2025-05-20",10.3,{"date":1824,"open":1098,"high":1042,"low":1825,"close":1825,"change":1633,"percent_change":1826,"volume":1050,"transactions":9,"vwap":1825},"2025-05-19",1.65,-6.25,{"date":1828,"open":1825,"high":1057,"low":1825,"close":1098,"change":1117,"percent_change":1829,"volume":1714,"transactions":9,"vwap":1098},"2025-05-16",15.79,{"date":1831,"open":1758,"high":1083,"low":1832,"close":1833,"change":823,"percent_change":1834,"volume":1529,"transactions":9,"vwap":1833},"2025-05-15",1.51,1.52,-12.14,{"date":1836,"open":1837,"high":987,"low":27,"close":1150,"change":324,"percent_change":1838,"volume":1266,"transactions":9,"vwap":1150},"2025-05-14",1.67,0.58,{"date":1840,"open":987,"high":987,"low":27,"close":1043,"change":113,"percent_change":1165,"volume":1841,"transactions":9,"vwap":1043},"2025-05-13",3000,{"date":1843,"open":1825,"high":987,"low":1844,"close":1150,"change":1275,"percent_change":1845,"volume":1295,"transactions":9,"vwap":1150},"2025-05-12",1.49,6.79,{"date":1847,"open":1028,"high":1061,"low":177,"close":1848,"change":293,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-05-09",1.62,-4.14,8200,{"date":1852,"open":1150,"high":1098,"low":27,"close":1061,"change":215,"percent_change":1042,"volume":1853,"transactions":9,"vwap":1061},"2025-05-08",7500,{"date":1855,"open":1758,"high":27,"low":1028,"close":27,"change":244,"percent_change":1856,"volume":1068,"transactions":9,"vwap":27},"2025-05-07",-1.78,{"date":1858,"open":1837,"high":1071,"low":1557,"close":1061,"change":113,"percent_change":1859,"volume":1653,"transactions":9,"vwap":1061},"2025-05-06",-0.59,{"date":1861,"open":1071,"high":1093,"low":1121,"close":1121,"change":205,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1121},"2025-05-05",-2.3,1900,{"date":1865,"open":992,"high":1093,"low":992,"close":992,"change":631,"percent_change":403,"volume":1866,"transactions":9,"vwap":992},"2025-05-02",1500,{"date":1868,"open":1093,"high":1105,"low":1061,"close":1061,"change":113,"percent_change":1859,"volume":1446,"transactions":9,"vwap":1061},"2025-05-01",{"date":1870,"open":1067,"high":1098,"low":1837,"close":1121,"change":872,"percent_change":1787,"volume":1602,"transactions":9,"vwap":1121},"2025-04-30",{"date":1872,"open":1143,"high":1105,"low":1143,"close":1105,"change":794,"percent_change":1270,"volume":1454,"transactions":9,"vwap":1105},"2025-04-29",{"date":1874,"open":1067,"high":1042,"low":1043,"close":1098,"change":273,"percent_change":273,"volume":1068,"transactions":9,"vwap":1098},"2025-04-28",{"date":1876,"open":1143,"high":1044,"low":1043,"close":1098,"change":279,"percent_change":1877,"volume":1841,"transactions":9,"vwap":1098},"2025-04-25",-4.86,{"date":1879,"open":1043,"high":987,"low":1071,"close":1083,"change":1259,"percent_change":1880,"volume":1732,"transactions":9,"vwap":1083},"2025-04-24",8.19,{"date":1882,"open":1121,"high":1105,"low":1121,"close":1071,"change":273,"percent_change":273,"volume":1653,"transactions":9,"vwap":1071},"2025-04-23",{"date":181,"open":1105,"high":1020,"low":1121,"close":1071,"change":279,"percent_change":1541,"volume":1203,"transactions":9,"vwap":1071}]