[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POLA":3,"homepage-market-summary":30,"stock-historical-POLA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"POLA","2026-10-07",{"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},"Polar Power, Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Polar Power Inc is engaged in designing, manufacturing, and selling DC power generators, renewable energy, and cooling systems for applications in the telecommunications market and, to a lesser extent, in other markets, including military, electric vehicle, marine, and industrial. The company's products include DC generators, backup DC generators, hybrid power systems, Li-Ion battery systems, Marine DC generators, and others. The company's geographical presence is in the United States, Canada, Australia and South Pacific Islands, Other Asia Pacific, Europe and Middle East, United Kingdom, and South Africa.","67","Gardena, CA",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.15,1.13,1.1,1.14,0.01,0.88,44164.929315,551,1.1282,5.75,1.07,992768.2980816852,1.7,2471,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},752784,274766042.818503,-44.17,"2025-04-25",[182,183,193,201,210,218,226,235,246,256,263,270,279,285,292,300,305,311,317,325,331,335,344,352,362,367,373,380,387,397,404,412,421,428,437,446,456,465,472,480,490,498,507,515,522,530,539,548,556,565,574,584,591,598,606,613,619,625,630,635,639,643,647,651,655,659,663,667,671,675,681,685,689,694,700,703,706,710,714,718,722,727,731,735,740,745,752,760,765,773,781,786,791,795,799,804,808,812,816,820,824,828,833,837,842,846,850,854,858,862,865,869,872,877,880,883,887,890,894,898,902,906,910,913,916,920,923,926,930,933,937,942,946,951,955,958,962,966,970,974,977,980,983,987,993,1000,1005,1009,1013,1017,1021,1025,1028,1032,1036,1040,1044,1048,1052,1055,1059,1062,1066,1070,1074,1078,1082,1086,1091,1096,1100,1104,1108,1112,1117,1120,1125,1129,1133,1138,1143,1151,1156,1160,1164,1168,1173,1179,1184,1187,1191,1194,1197,1200,1204,1208,1211,1215,1218,1222,1225,1229,1233,1236,1240,1245,1250,1254,1258,1263,1268,1273,1277,1282,1285,1289,1295,1300,1303,1307,1312,1319,1326,1334,1338,1343,1347,1352,1359,1365,1372,1379,1385,1392,1399,1406,1413,1420,1427,1434,1439,1444,1452,1458,1465,1473,1482,1491,1497,1502,1507,1514,1521,1527,1535,1541,1546,1551,1557,1560,1564,1569,1574,1581,1588,1592,1597,1603,1606,1611,1617,1621,1625,1631,1636,1640,1644,1648,1652,1655,1659,1661,1665,1669,1673,1677,1681,1685,1689,1692,1695,1698,1702,1705,1708,1711,1713,1716,1720,1724,1727,1730,1732,1734,1738,1741,1744,1747,1751,1755,1758,1761,1764,1768,1771,1774,1776,1780,1784,1788,1793,1797,1799,1801,1805,1808,1811,1814,1817,1819,1822,1825,1828,1831,1834,1837,1840,1843,1845,1848,1851,1854,1856,1859,1863,1865,1868,1870,1873,1875,1879,1882,1885,1889,1892,1896,1900,1903,1907,1909,1912,1915,1918,1922,1925],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",1.16,1.175,1.12,-0.01,-0.87,60178.048724,647,1.1441,{"date":194,"open":195,"high":196,"low":17,"close":16,"change":188,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",1.17,1.19,-0.86,343919.5195,1863,1.2118,{"date":202,"open":203,"high":203,"low":204,"close":185,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",1.18,1.104,0.04,3.57,39146.739343,298,1.1318,{"date":211,"open":212,"high":212,"low":26,"close":187,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.2,-0.09,-7.44,106051.760807,590,1.1147,{"date":219,"open":220,"high":220,"low":185,"close":221,"change":145,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",1.23,1.21,-1.63,79235.560689,447,1.2057,{"date":227,"open":228,"high":229,"low":187,"close":220,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",1.28,1.32,-0.03,-2.38,1549653.1996,9067,1.2826,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",1.29,1.3234,1.25,1.26,-0.05,-3.82,97457.102758,411,1.283,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":20,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",1.3,1.34,1.27,1.31,0.77,60379.227758,274,1.2999,{"date":257,"open":251,"high":258,"low":228,"close":248,"change":145,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",1.3493,-1.52,67945.2853,348,1.3157,{"date":264,"open":251,"high":265,"low":228,"close":229,"change":145,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",1.35,-1.49,114648.796078,462,1.3123,{"date":271,"open":240,"high":272,"low":273,"close":249,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",1.3598,1.2501,0.09,7.2,117651.111096,518,1.3099,{"date":280,"open":237,"high":237,"low":220,"close":239,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0,40891.670266,352,1.2604,{"date":286,"open":240,"high":237,"low":287,"close":239,"change":230,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",1.2401,-2.34,31932.1773,220,1.2553,{"date":293,"open":240,"high":251,"low":294,"close":228,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",1.24,0.03,2.4,66845.5923,399,1.2755,{"date":301,"open":228,"high":251,"low":294,"close":239,"change":281,"percent_change":281,"volume":302,"transactions":303,"vwap":304},"2026-09-16",45196.011668,355,1.2741,{"date":306,"open":237,"high":229,"low":220,"close":239,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":273},"2026-09-15",-0.07,-5.3,95103.450336,557,{"date":312,"open":228,"high":249,"low":228,"close":229,"change":20,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",0.76,49367.550243,378,1.3064,{"date":318,"open":319,"high":320,"low":250,"close":251,"change":205,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",1.2718,1.3301,3.15,35789.490583,308,1.3005,{"date":326,"open":250,"high":251,"low":250,"close":250,"change":145,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",-1.55,17264.108819,266,1.288,{"date":332,"open":248,"high":265,"low":240,"close":237,"change":188,"percent_change":95,"volume":333,"transactions":216,"vwap":334},"2026-09-09",73818.410536,1.3081,{"date":336,"open":337,"high":338,"low":248,"close":248,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",1.37,1.41,-0.08,-5.8,394478.288718,1931,1.406,{"date":345,"open":337,"high":338,"low":346,"close":347,"change":188,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",1.3508,1.38,-0.72,39454.776,545,1.3828,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":188,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",1.4,1.42,1.3848,1.39,-0.71,49922.313842,415,1.3958,{"date":363,"open":354,"high":355,"low":337,"close":354,"change":281,"percent_change":281,"volume":364,"transactions":365,"vwap":366},"2026-09-02",73762.649079,662,1.3856,{"date":368,"open":357,"high":354,"low":249,"close":354,"change":20,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",0.72,76080.393943,561,1.3688,{"date":374,"open":354,"high":355,"low":375,"close":357,"change":230,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",1.36,-2.11,524739.9034,2511,1.4272,{"date":381,"open":382,"high":382,"low":338,"close":355,"change":145,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",1.45,-1.39,54001.327163,706,1.4248,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":20,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",1.46,1.5,1.43,1.44,0.7,134549.5231,586,1.4649,{"date":398,"open":399,"high":400,"low":391,"close":391,"change":339,"percent_change":308,"volume":401,"transactions":402,"vwap":403},"2026-08-26",1.51,1.5399,135022.668071,529,1.4606,{"date":405,"open":406,"high":407,"low":406,"close":399,"change":145,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",1.48,1.55,-1.31,82389.447298,505,1.5068,{"date":413,"open":399,"high":414,"low":415,"close":416,"change":295,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",1.5949,1.4897,1.53,2,316171.979918,1137,1.5266,{"date":422,"open":406,"high":423,"low":355,"close":390,"change":295,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",1.535,2.04,256662.655224,1641,1.479,{"date":429,"open":430,"high":431,"low":392,"close":432,"change":121,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",1.59,1.6157,1.47,-7.55,778012.8608,5014,1.5223,{"date":438,"open":439,"high":440,"low":416,"close":430,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",1.62,1.63,-0.13,-7.56,577010.814842,3374,1.9017,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":205,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",1.77,1.78,1.66,1.72,2.38,295769.34419,1957,1.7461,{"date":457,"open":448,"high":458,"low":440,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",1.8,1.68,-0.1,-5.62,84438.400889,977,1.7196,{"date":466,"open":458,"high":467,"low":459,"close":449,"change":145,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",1.85,-1.11,70200.568506,709,1.7672,{"date":473,"open":474,"high":475,"low":449,"close":458,"change":241,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",1.87,1.94,-2.7,240897.379761,1002,1.8634,{"date":481,"open":482,"high":483,"low":484,"close":467,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",1.83,1.855,1.7282,0.06,3.35,140727.7061,924,1.8046,{"date":491,"open":492,"high":458,"low":459,"close":493,"change":485,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",1.74,1.79,3.47,851622.25869,5856,1.7908,{"date":499,"open":492,"high":500,"low":501,"close":502,"change":241,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",1.7799,1.6501,1.73,-2.81,100551.719479,741,1.7319,{"date":508,"open":474,"high":509,"low":510,"close":449,"change":213,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",1.92,1.7797,-4.81,88498.901719,587,1.853,{"date":516,"open":493,"high":517,"low":502,"close":474,"change":274,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",1.905,5.06,77004.988121,959,1.8593,{"date":523,"open":524,"high":475,"low":525,"close":449,"change":460,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",1.89,1.64,-5.32,76324.619907,1542,1.7746,{"date":531,"open":448,"high":532,"low":459,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",1.91,1.88,0.12,6.82,241435.100293,2223,1.849,{"date":540,"open":439,"high":467,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",1.58,1.76,0.13,7.98,194447.378047,1518,1.7788,{"date":549,"open":450,"high":449,"low":550,"close":440,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",1.61,-0.06,-3.55,257052.765153,1993,1.6974,{"date":557,"open":354,"high":558,"low":347,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",1.71,1.69,0.2,13.42,517693.342867,3502,1.5666,{"date":566,"open":567,"high":550,"low":392,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",1.54,1.49,-0.16,-9.7,582951.460677,3752,1.5288,{"date":575,"open":502,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-28",2.36,1.6,1.65,0.18,12.24,45027343.52227,214246,2.0256,{"date":585,"open":432,"high":586,"low":392,"close":432,"change":587,"percent_change":347,"volume":588,"transactions":589,"vwap":590},"2026-07-27",1.485,0.02,12153.108771,153,1.4602,{"date":592,"open":593,"high":416,"low":382,"close":382,"change":241,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",1.52,-3.33,38451.527835,192,1.4789,{"date":599,"open":390,"high":600,"low":382,"close":390,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",1.5699,-0.022,-1.45,25474.745057,291,1.5164,{"date":607,"open":567,"high":577,"low":399,"close":608,"change":609,"percent_change":543,"volume":610,"transactions":611,"vwap":612},"2026-07-22",1.522,0.002,18303.095157,229,1.5355,{"date":614,"open":541,"high":541,"low":399,"close":593,"change":20,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",0.66,16621.148197,222,1.5375,{"date":620,"open":430,"high":577,"low":399,"close":399,"change":339,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-20",-5.03,38680.3924,263,1.5394,{"date":626,"open":577,"high":439,"low":627,"close":430,"change":145,"percent_change":628,"volume":629,"transactions":9,"vwap":430},"2026-07-17",1.56,-1.24,6200,{"date":631,"open":632,"high":578,"low":632,"close":550,"change":295,"percent_change":633,"volume":634,"transactions":9,"vwap":550},"2026-07-16",1.57,1.9,27600,{"date":636,"open":578,"high":559,"low":541,"close":541,"change":339,"percent_change":637,"volume":638,"transactions":9,"vwap":541},"2026-07-15",-4.82,31300,{"date":640,"open":439,"high":459,"low":439,"close":450,"change":205,"percent_change":641,"volume":642,"transactions":9,"vwap":450},"2026-07-14",2.47,20400,{"date":644,"open":28,"high":28,"low":550,"close":439,"change":460,"percent_change":645,"volume":646,"transactions":9,"vwap":439},"2026-07-13",-5.81,41300,{"date":648,"open":578,"high":542,"low":440,"close":451,"change":71,"percent_change":649,"volume":650,"transactions":9,"vwap":451},"2026-07-10",4.24,33200,{"date":652,"open":439,"high":451,"low":550,"close":578,"change":20,"percent_change":653,"volume":654,"transactions":9,"vwap":578},"2026-07-09",0.61,16300,{"date":656,"open":440,"high":657,"low":550,"close":525,"change":281,"percent_change":281,"volume":658,"transactions":9,"vwap":525},"2026-07-08",1.67,17200,{"date":660,"open":558,"high":558,"low":525,"close":525,"change":213,"percent_change":661,"volume":662,"transactions":9,"vwap":525},"2026-07-07",-5.2,36100,{"date":664,"open":451,"high":492,"low":459,"close":502,"change":485,"percent_change":665,"volume":666,"transactions":9,"vwap":502},"2026-07-06",3.59,42700,{"date":668,"open":502,"high":449,"low":440,"close":657,"change":241,"percent_change":669,"volume":670,"transactions":9,"vwap":657},"2026-07-02",-2.91,40700,{"date":672,"open":482,"high":467,"low":558,"close":451,"change":213,"percent_change":673,"volume":674,"transactions":9,"vwap":451},"2026-07-01",-4.97,61100,{"date":676,"open":458,"high":677,"low":458,"close":678,"change":20,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-30",1.86,1.81,0.56,61400,{"date":682,"open":459,"high":524,"low":450,"close":458,"change":543,"percent_change":683,"volume":684,"transactions":9,"vwap":458},"2026-06-29",7.78,66000,{"date":686,"open":578,"high":558,"low":525,"close":657,"change":20,"percent_change":687,"volume":688,"transactions":9,"vwap":657},"2026-06-26",0.6,61700,{"date":690,"open":678,"high":678,"low":450,"close":450,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":450},"2026-06-25",-0.14,-7.78,76200,{"date":695,"open":696,"high":532,"low":697,"close":458,"change":188,"percent_change":698,"volume":699,"transactions":9,"vwap":458},"2026-06-24",1.82,1.75,-0.55,172200,{"date":701,"open":467,"high":509,"low":542,"close":678,"change":188,"percent_change":698,"volume":702,"transactions":9,"vwap":678},"2026-06-23",160300,{"date":704,"open":449,"high":424,"low":448,"close":696,"change":295,"percent_change":459,"volume":705,"transactions":9,"vwap":696},"2026-06-22",166300,{"date":707,"open":28,"high":458,"low":459,"close":493,"change":71,"percent_change":708,"volume":709,"transactions":9,"vwap":493},"2026-06-18",4.07,56800,{"date":711,"open":697,"high":696,"low":440,"close":451,"change":241,"percent_change":712,"volume":713,"transactions":9,"vwap":451},"2026-06-17",-2.82,104100,{"date":715,"open":493,"high":482,"low":451,"close":448,"change":145,"percent_change":716,"volume":717,"transactions":9,"vwap":448},"2026-06-16",-1.12,47200,{"date":719,"open":467,"high":509,"low":493,"close":493,"change":145,"percent_change":720,"volume":721,"transactions":9,"vwap":493},"2026-06-15",-1.1,68100,{"date":723,"open":502,"high":633,"low":502,"close":678,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":678},"2026-06-12",0.11,6.47,117100,{"date":728,"open":559,"high":542,"low":450,"close":28,"change":20,"percent_change":729,"volume":730,"transactions":9,"vwap":28},"2026-06-11",0.59,64200,{"date":732,"open":502,"high":542,"low":459,"close":559,"change":307,"percent_change":733,"volume":734,"transactions":9,"vwap":559},"2026-06-10",-3.98,26900,{"date":736,"open":737,"high":524,"low":525,"close":542,"change":241,"percent_change":738,"volume":739,"transactions":9,"vwap":542},"2026-06-09",1.84,-2.76,76900,{"date":741,"open":742,"high":742,"low":449,"close":678,"change":307,"percent_change":743,"volume":744,"transactions":9,"vwap":678},"2026-06-08",1.93,-3.72,86900,{"date":746,"open":747,"high":748,"low":458,"close":533,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":533},"2026-06-05",2.13,2.16,-0.28,-12.96,182500,{"date":753,"open":754,"high":755,"low":756,"close":748,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":748},"2026-06-04",2.06,2.23,2.01,0.1,4.85,156100,{"date":761,"open":424,"high":762,"low":424,"close":754,"change":145,"percent_change":763,"volume":764,"transactions":9,"vwap":754},"2026-06-03",2.18,-0.96,137500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":485,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-02",2.03,2.1,1.95,2.08,2.97,119800,{"date":774,"open":775,"high":748,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-01",1.98,1.96,2.02,-0.04,-1.94,143000,{"date":782,"open":783,"high":784,"low":417,"close":754,"change":281,"percent_change":281,"volume":785,"transactions":9,"vwap":754},"2026-05-29",2.07,2.15,71100,{"date":787,"open":776,"high":748,"low":742,"close":754,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":754},"2026-05-28",0.08,4.04,176300,{"date":792,"open":424,"high":754,"low":509,"close":775,"change":121,"percent_change":793,"volume":794,"transactions":9,"vwap":775},"2026-05-27",-5.71,137100,{"date":796,"open":797,"high":762,"low":742,"close":768,"change":205,"percent_change":475,"volume":798,"transactions":9,"vwap":768},"2026-05-26",2.05,230300,{"date":800,"open":424,"high":801,"low":767,"close":754,"change":20,"percent_change":802,"volume":803,"transactions":9,"vwap":754},"2026-05-22",2.2,0.49,198300,{"date":805,"open":467,"high":754,"low":696,"close":797,"change":579,"percent_change":806,"volume":807,"transactions":9,"vwap":797},"2026-05-21",9.63,317300,{"date":809,"open":28,"high":742,"low":559,"close":474,"change":543,"percent_change":810,"volume":811,"transactions":9,"vwap":474},"2026-05-20",7.47,187300,{"date":813,"open":450,"high":458,"low":525,"close":492,"change":205,"percent_change":814,"volume":815,"transactions":9,"vwap":492},"2026-05-19",2.35,226400,{"date":817,"open":525,"high":493,"low":416,"close":28,"change":71,"percent_change":818,"volume":819,"transactions":9,"vwap":28},"2026-05-18",4.29,162400,{"date":821,"open":439,"high":558,"low":399,"close":440,"change":778,"percent_change":822,"volume":823,"transactions":9,"vwap":440},"2026-05-15",-2.4,163800,{"date":825,"open":657,"high":558,"low":550,"close":657,"change":188,"percent_change":826,"volume":827,"transactions":9,"vwap":657},"2026-05-14",-0.6,198100,{"date":829,"open":440,"high":28,"low":430,"close":459,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":459},"2026-05-13",0.05,3.07,115100,{"date":834,"open":533,"high":533,"low":550,"close":440,"change":162,"percent_change":835,"volume":836,"transactions":9,"vwap":440},"2026-05-12",-13.3,228100,{"date":838,"open":533,"high":839,"low":482,"close":533,"change":188,"percent_change":840,"volume":841,"transactions":9,"vwap":533},"2026-05-11",1.97,-0.53,174400,{"date":843,"open":509,"high":775,"low":467,"close":524,"change":145,"percent_change":844,"volume":845,"transactions":9,"vwap":524},"2026-05-08",-1.05,153600,{"date":847,"open":742,"high":848,"low":474,"close":532,"change":281,"percent_change":281,"volume":849,"transactions":9,"vwap":532},"2026-05-07",1.99,149800,{"date":851,"open":524,"high":848,"low":677,"close":532,"change":20,"percent_change":852,"volume":853,"transactions":9,"vwap":532},"2026-05-06",0.53,195500,{"date":855,"open":509,"high":769,"low":458,"close":633,"change":188,"percent_change":856,"volume":857,"transactions":9,"vwap":633},"2026-05-05",-0.52,177000,{"date":859,"open":474,"high":417,"low":677,"close":532,"change":485,"percent_change":860,"volume":861,"transactions":9,"vwap":532},"2026-05-04",3.24,194000,{"date":863,"open":678,"high":533,"low":542,"close":467,"change":295,"percent_change":578,"volume":864,"transactions":9,"vwap":467},"2026-05-01",115300,{"date":866,"open":458,"high":677,"low":28,"close":696,"change":20,"percent_change":867,"volume":868,"transactions":9,"vwap":696},"2026-04-30",0.55,177200,{"date":870,"open":633,"high":532,"low":558,"close":678,"change":307,"percent_change":743,"volume":871,"transactions":9,"vwap":678},"2026-04-29",338100,{"date":873,"open":532,"high":874,"low":449,"close":533,"change":274,"percent_change":875,"volume":876,"transactions":9,"vwap":533},"2026-04-28",2.39,5.03,3940700,{"date":878,"open":451,"high":696,"low":450,"close":493,"change":71,"percent_change":708,"volume":879,"transactions":9,"vwap":493},"2026-04-27",614100,{"date":881,"open":578,"high":448,"low":578,"close":451,"change":587,"percent_change":203,"volume":882,"transactions":9,"vwap":451},"2026-04-24",109300,{"date":884,"open":558,"high":502,"low":578,"close":28,"change":145,"percent_change":885,"volume":886,"transactions":9,"vwap":28},"2026-04-23",-1.16,67600,{"date":888,"open":451,"high":458,"low":559,"close":451,"change":188,"percent_change":126,"volume":889,"transactions":9,"vwap":451},"2026-04-22",74700,{"date":891,"open":448,"high":449,"low":450,"close":502,"change":551,"percent_change":892,"volume":893,"transactions":9,"vwap":502},"2026-04-21",-3.35,92500,{"date":895,"open":542,"high":458,"low":559,"close":493,"change":205,"percent_change":896,"volume":897,"transactions":9,"vwap":493},"2026-04-20",2.29,113300,{"date":899,"open":697,"high":448,"low":28,"close":697,"change":20,"percent_change":900,"volume":901,"transactions":9,"vwap":697},"2026-04-17",0.57,75800,{"date":903,"open":697,"high":524,"low":450,"close":492,"change":778,"percent_change":904,"volume":905,"transactions":9,"vwap":492},"2026-04-16",-2.25,190800,{"date":907,"open":509,"high":509,"low":451,"close":449,"change":241,"percent_change":908,"volume":909,"transactions":9,"vwap":449},"2026-04-15",-2.73,152100,{"date":911,"open":458,"high":533,"low":697,"close":482,"change":587,"percent_change":18,"volume":912,"transactions":9,"vwap":482},"2026-04-14",163000,{"date":914,"open":458,"high":482,"low":451,"close":678,"change":188,"percent_change":698,"volume":915,"transactions":9,"vwap":678},"2026-04-13",70600,{"date":917,"open":448,"high":474,"low":448,"close":696,"change":830,"percent_change":918,"volume":919,"transactions":9,"vwap":696},"2026-04-10",2.82,97500,{"date":921,"open":502,"high":467,"low":559,"close":448,"change":295,"percent_change":451,"volume":922,"transactions":9,"vwap":448},"2026-04-09",197000,{"date":924,"open":492,"high":493,"low":525,"close":492,"change":281,"percent_change":281,"volume":925,"transactions":9,"vwap":492},"2026-04-08",253100,{"date":927,"open":697,"high":493,"low":657,"close":492,"change":241,"percent_change":928,"volume":929,"transactions":9,"vwap":492},"2026-04-07",-2.79,144900,{"date":931,"open":467,"high":467,"low":657,"close":493,"change":20,"percent_change":679,"volume":932,"transactions":9,"vwap":493},"2026-04-06",166500,{"date":934,"open":657,"high":474,"low":577,"close":449,"change":534,"percent_change":935,"volume":936,"transactions":9,"vwap":449},"2026-04-02",7.23,496400,{"date":938,"open":451,"high":696,"low":567,"close":450,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":450},"2026-04-01",-0.29,-14.87,1063800,{"date":943,"open":896,"high":944,"low":449,"close":769,"change":281,"percent_change":281,"volume":945,"transactions":9,"vwap":769},"2026-03-31",2.89,33381300,{"date":947,"open":430,"high":417,"low":627,"close":769,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":769},"2026-03-30",0.4,25.81,2155400,{"date":952,"open":440,"high":459,"low":399,"close":407,"change":339,"percent_change":953,"volume":954,"transactions":9,"vwap":407},"2026-03-27",-4.91,112300,{"date":956,"open":525,"high":558,"low":577,"close":440,"change":551,"percent_change":552,"volume":957,"transactions":9,"vwap":440},"2026-03-26",58800,{"date":959,"open":502,"high":492,"low":440,"close":559,"change":551,"percent_change":960,"volume":961,"transactions":9,"vwap":559},"2026-03-25",-3.43,91400,{"date":963,"open":558,"high":493,"low":450,"close":697,"change":188,"percent_change":964,"volume":965,"transactions":9,"vwap":697},"2026-03-24",-0.57,68700,{"date":967,"open":697,"high":696,"low":559,"close":542,"change":71,"percent_change":968,"volume":969,"transactions":9,"vwap":542},"2026-03-23",4.14,140100,{"date":971,"open":542,"high":696,"low":525,"close":559,"change":441,"percent_change":972,"volume":973,"transactions":9,"vwap":559},"2026-03-20",-7.14,121000,{"date":975,"open":448,"high":474,"low":559,"close":696,"change":295,"percent_change":459,"volume":976,"transactions":9,"vwap":696},"2026-03-19",82700,{"date":978,"open":28,"high":482,"low":525,"close":493,"change":71,"percent_change":708,"volume":979,"transactions":9,"vwap":493},"2026-03-18",222200,{"date":981,"open":697,"high":677,"low":440,"close":451,"change":213,"percent_change":673,"volume":982,"transactions":9,"vwap":451},"2026-03-17",201200,{"date":984,"open":533,"high":509,"low":492,"close":678,"change":145,"percent_change":985,"volume":986,"transactions":9,"vwap":678},"2026-03-16",-1.09,436100,{"date":988,"open":762,"high":989,"low":493,"close":482,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":482},"2026-03-13",2.33,-0.51,-21.79,1468800,{"date":994,"open":995,"high":996,"low":747,"close":997,"change":948,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-12",2.19,2.55,2.34,20.62,36194000,{"date":1001,"open":542,"high":475,"low":657,"close":475,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":475},"2026-03-11",0.41,26.8,1443300,{"date":1006,"open":406,"high":439,"low":355,"close":416,"change":230,"percent_change":1007,"volume":1008,"transactions":9,"vwap":416},"2026-03-10",-1.92,437200,{"date":1010,"open":355,"high":657,"low":347,"close":627,"change":534,"percent_change":1011,"volume":1012,"transactions":9,"vwap":627},"2026-03-09",8.33,1767800,{"date":1014,"open":389,"high":390,"low":391,"close":392,"change":145,"percent_change":1015,"volume":1016,"transactions":9,"vwap":392},"2026-03-06",-1.37,18300,{"date":1018,"open":382,"high":593,"low":391,"close":389,"change":145,"percent_change":1019,"volume":1020,"transactions":9,"vwap":389},"2026-03-05",-1.35,21100,{"date":1022,"open":392,"high":593,"low":391,"close":406,"change":830,"percent_change":1023,"volume":1024,"transactions":9,"vwap":406},"2026-03-04",3.5,42500,{"date":1026,"open":390,"high":430,"low":347,"close":391,"change":339,"percent_change":308,"volume":1027,"transactions":9,"vwap":391},"2026-03-03",121700,{"date":1029,"open":541,"high":577,"low":382,"close":399,"change":241,"percent_change":1030,"volume":1031,"transactions":9,"vwap":399},"2026-03-02",-3.21,70400,{"date":1033,"open":578,"high":449,"low":407,"close":627,"change":339,"percent_change":1034,"volume":1035,"transactions":9,"vwap":627},"2026-02-27",-4.88,251000,{"date":1037,"open":541,"high":450,"low":416,"close":525,"change":71,"percent_change":1038,"volume":1039,"transactions":9,"vwap":525},"2026-02-26",4.46,59900,{"date":1041,"open":389,"high":550,"low":389,"close":632,"change":830,"percent_change":1042,"volume":1043,"transactions":9,"vwap":632},"2026-02-25",3.29,80600,{"date":1045,"open":389,"high":416,"low":382,"close":593,"change":485,"percent_change":1046,"volume":1047,"transactions":9,"vwap":593},"2026-02-24",4.11,42200,{"date":1049,"open":593,"high":407,"low":382,"close":389,"change":307,"percent_change":1050,"volume":1051,"transactions":9,"vwap":389},"2026-02-23",-4.58,26100,{"date":1053,"open":593,"high":627,"low":392,"close":416,"change":20,"percent_change":615,"volume":1054,"transactions":9,"vwap":416},"2026-02-20",38300,{"date":1056,"open":406,"high":567,"low":392,"close":593,"change":724,"percent_change":1057,"volume":1058,"transactions":9,"vwap":593},"2026-02-19",7.8,36500,{"date":1060,"open":399,"high":416,"low":338,"close":338,"change":551,"percent_change":1061,"volume":1054,"transactions":9,"vwap":338},"2026-02-18",-4.08,{"date":1063,"open":567,"high":550,"low":432,"close":432,"change":145,"percent_change":1064,"volume":1065,"transactions":9,"vwap":432},"2026-02-17",-1.34,112600,{"date":1067,"open":355,"high":632,"low":338,"close":568,"change":274,"percent_change":1068,"volume":1069,"transactions":9,"vwap":568},"2026-02-13",6.43,69200,{"date":1071,"open":407,"high":407,"low":354,"close":354,"change":121,"percent_change":1072,"volume":1073,"transactions":9,"vwap":354},"2026-02-12",-7.89,57400,{"date":1075,"open":541,"high":577,"low":390,"close":593,"change":778,"percent_change":1076,"volume":1077,"transactions":9,"vwap":593},"2026-02-11",-2.56,35900,{"date":1079,"open":390,"high":502,"low":389,"close":627,"change":205,"percent_change":1080,"volume":1081,"transactions":9,"vwap":627},"2026-02-10",2.63,164700,{"date":1083,"open":399,"high":567,"low":392,"close":593,"change":587,"percent_change":1084,"volume":1085,"transactions":9,"vwap":593},"2026-02-09",1.33,56100,{"date":1087,"open":357,"high":593,"low":265,"close":390,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":390},"2026-02-06",0.15,11.11,128000,{"date":1092,"open":416,"high":627,"low":265,"close":265,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":265},"2026-02-05",-0.19,-12.34,158600,{"date":1097,"open":550,"high":439,"low":390,"close":567,"change":778,"percent_change":1098,"volume":1099,"transactions":9,"vwap":567},"2026-02-04",-2.53,101200,{"date":1101,"open":568,"high":440,"low":406,"close":541,"change":724,"percent_change":1102,"volume":1103,"transactions":9,"vwap":541},"2026-02-03",7.48,145700,{"date":1105,"open":627,"high":577,"low":382,"close":432,"change":213,"percent_change":1106,"volume":1107,"transactions":9,"vwap":432},"2026-02-02",-5.77,143500,{"date":1109,"open":632,"high":525,"low":567,"close":627,"change":188,"percent_change":1110,"volume":1111,"transactions":9,"vwap":627},"2026-01-30",-0.64,99800,{"date":1113,"open":577,"high":559,"low":407,"close":632,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":632},"2026-01-29",-0.11,-6.55,255600,{"date":1118,"open":28,"high":542,"low":578,"close":459,"change":307,"percent_change":1119,"volume":1090,"transactions":9,"vwap":459},"2026-01-28",-4,{"date":1121,"open":474,"high":775,"low":451,"close":697,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":697},"2026-01-27",-0.17,-8.85,356000,{"date":1126,"open":678,"high":754,"low":451,"close":509,"change":543,"percent_change":1127,"volume":1128,"transactions":9,"vwap":509},"2026-01-26",7.26,735900,{"date":1130,"open":742,"high":775,"low":558,"close":493,"change":38,"percent_change":1131,"volume":1132,"transactions":9,"vwap":493},"2026-01-23",-10.95,637700,{"date":1134,"open":767,"high":1135,"low":509,"close":756,"change":691,"percent_change":1136,"volume":1137,"transactions":9,"vwap":756},"2026-01-22",2.22,-6.51,839100,{"date":1139,"open":1140,"high":896,"low":769,"close":784,"change":38,"percent_change":1141,"volume":1142,"transactions":9,"vwap":784},"2026-01-21",2.27,-9.28,1876400,{"date":1144,"open":1145,"high":1146,"low":770,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-20",2.11,3.74,2.37,0.69,41.07,69990900,{"date":1152,"open":382,"high":448,"low":392,"close":459,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":459},"2026-01-16",0.24,16.67,4069800,{"date":1157,"open":390,"high":399,"low":251,"close":392,"change":241,"percent_change":1158,"volume":1159,"transactions":9,"vwap":392},"2026-01-15",-3.36,181300,{"date":1161,"open":28,"high":451,"low":432,"close":568,"change":162,"percent_change":1162,"volume":1163,"transactions":9,"vwap":568},"2026-01-14",-14.37,170100,{"date":1165,"open":767,"high":797,"low":459,"close":492,"change":939,"percent_change":1166,"volume":1167,"transactions":9,"vwap":492},"2026-01-13",-14.29,115500,{"date":1169,"open":775,"high":1170,"low":839,"close":767,"change":274,"percent_change":1171,"volume":1172,"transactions":9,"vwap":767},"2026-01-12",2.28,4.64,142300,{"date":1174,"open":558,"high":1175,"low":558,"close":475,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":475},"2026-01-09",2.09,0.27,16.17,97200,{"date":1180,"open":467,"high":533,"low":657,"close":657,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":657},"2026-01-08",-0.15,-8.24,63300,{"date":1185,"open":737,"high":524,"low":678,"close":696,"change":145,"percent_change":985,"volume":1186,"transactions":9,"vwap":696},"2026-01-07",9300,{"date":1188,"open":533,"high":633,"low":458,"close":737,"change":188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":737},"2026-01-06",-0.54,26000,{"date":1192,"open":482,"high":533,"low":482,"close":467,"change":485,"percent_change":486,"volume":1193,"transactions":9,"vwap":467},"2026-01-05",11200,{"date":1195,"open":28,"high":493,"low":28,"close":493,"change":534,"percent_change":1196,"volume":658,"transactions":9,"vwap":493},"2026-01-02",7.19,{"date":1198,"open":440,"high":558,"low":439,"close":657,"change":587,"percent_change":221,"volume":1199,"transactions":9,"vwap":657},"2025-12-31",11600,{"date":1201,"open":678,"high":467,"low":578,"close":578,"change":213,"percent_change":1202,"volume":1203,"transactions":9,"vwap":578},"2025-12-30",-5.17,24500,{"date":1205,"open":737,"high":677,"low":627,"close":492,"change":307,"percent_change":1206,"volume":1207,"transactions":9,"vwap":492},"2025-12-29",-3.87,67500,{"date":1209,"open":769,"high":417,"low":678,"close":678,"change":551,"percent_change":1030,"volume":1210,"transactions":9,"vwap":678},"2025-12-26",14300,{"date":1212,"open":677,"high":475,"low":677,"close":474,"change":145,"percent_change":1213,"volume":1214,"transactions":9,"vwap":474},"2025-12-24",-1.06,3000,{"date":1216,"open":467,"high":775,"low":467,"close":524,"change":145,"percent_change":844,"volume":1217,"transactions":9,"vwap":524},"2025-12-23",7500,{"date":1219,"open":677,"high":417,"low":677,"close":532,"change":830,"percent_change":1220,"volume":1221,"transactions":9,"vwap":532},"2025-12-22",2.69,15800,{"date":1223,"open":533,"high":633,"low":458,"close":677,"change":295,"percent_change":525,"volume":1224,"transactions":9,"vwap":677},"2025-12-19",24800,{"date":1226,"open":533,"high":509,"low":458,"close":482,"change":339,"percent_change":1227,"volume":1228,"transactions":9,"vwap":482},"2025-12-18",-4.19,32900,{"date":1230,"open":1145,"high":1145,"low":633,"close":532,"change":1181,"percent_change":1231,"volume":1232,"transactions":9,"vwap":532},"2025-12-17",-7.28,9200,{"date":1234,"open":755,"high":755,"low":775,"close":754,"change":188,"percent_change":106,"volume":1235,"transactions":9,"vwap":754},"2025-12-16",48900,{"date":1237,"open":762,"high":762,"low":783,"close":783,"change":569,"percent_change":1238,"volume":1239,"transactions":9,"vwap":783},"2025-12-15",-7.17,20300,{"date":1241,"open":1242,"high":989,"low":748,"close":755,"change":778,"percent_change":1243,"volume":1244,"transactions":9,"vwap":755},"2025-12-12",2.31,-1.76,17300,{"date":1246,"open":1247,"high":814,"low":1247,"close":1140,"change":71,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1140},"2025-12-11",2.24,3.18,21700,{"date":1251,"open":801,"high":1170,"low":784,"close":801,"change":188,"percent_change":1252,"volume":1253,"transactions":9,"vwap":801},"2025-12-10",-0.45,21400,{"date":1255,"open":801,"high":1135,"low":748,"close":1256,"change":188,"percent_change":1252,"volume":1257,"transactions":9,"vwap":1256},"2025-12-09",2.21,4800,{"date":1259,"open":1135,"high":1140,"low":1260,"close":1135,"change":339,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1135},"2025-12-08",2.12,-3.48,30600,{"date":1264,"open":1256,"high":1265,"low":1256,"close":1266,"change":830,"percent_change":1135,"volume":1267,"transactions":9,"vwap":1266},"2025-12-05",2.32,2.3,16600,{"date":1269,"open":755,"high":576,"low":762,"close":1270,"change":587,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2025-12-04",2.25,0.9,29700,{"date":1274,"open":747,"high":755,"low":768,"close":755,"change":485,"percent_change":1275,"volume":1276,"transactions":9,"vwap":755},"2025-12-03",2.76,24400,{"date":1278,"open":1135,"high":1135,"low":747,"close":1279,"change":339,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-12-02",2.17,-3.56,16400,{"date":1283,"open":1266,"high":1266,"low":801,"close":1270,"change":339,"percent_change":960,"volume":1284,"transactions":9,"vwap":1270},"2025-12-01",15600,{"date":1286,"open":874,"high":874,"low":1270,"close":989,"change":145,"percent_change":1287,"volume":1288,"transactions":9,"vwap":989},"2025-11-28",-0.85,9800,{"date":1290,"open":1291,"high":1292,"low":1266,"close":814,"change":307,"percent_change":1293,"volume":1294,"transactions":9,"vwap":814},"2025-11-26",2.44,2.45,-2.89,21600,{"date":1296,"open":296,"high":1291,"low":814,"close":1297,"change":145,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2025-11-25",2.42,-0.82,17000,{"date":1301,"open":995,"high":1291,"low":995,"close":1291,"change":1176,"percent_change":1302,"volume":1016,"transactions":9,"vwap":1291},"2025-11-24",12.44,{"date":1304,"open":1266,"high":1292,"low":1279,"close":1279,"change":691,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1279},"2025-11-21",-6.06,28800,{"date":1308,"open":1309,"high":1309,"low":1242,"close":1242,"change":1310,"percent_change":1311,"volume":1235,"transactions":9,"vwap":1242},"2025-11-20",2.75,-0.44,-16,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1309,"change":460,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1309},"2025-11-19",2.72,2.84,2.7,-3.51,14500,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":551,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-11-18",2.81,2.9,2.85,-2.06,14800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":145,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-11-17",2.93,3,2.86,2.91,-0.68,26300,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1328,"change":778,"percent_change":1019,"volume":1077,"transactions":9,"vwap":1328},"2025-11-14",2.87,3.03,{"date":1339,"open":1340,"high":860,"low":1331,"close":771,"change":1093,"percent_change":1341,"volume":1342,"transactions":9,"vwap":771},"2025-11-13",3.16,-6.01,32400,{"date":1344,"open":1248,"high":1042,"low":1345,"close":1340,"change":830,"percent_change":550,"volume":1346,"transactions":9,"vwap":1340},"2025-11-12",3.11,14900,{"date":1348,"open":494,"high":494,"low":1349,"close":1345,"change":150,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1345},"2025-11-11",3.06,-10.12,58700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":830,"percent_change":432,"volume":1358,"transactions":9,"vwap":1357},"2025-11-10",3.48,3.61,3.21,3.46,31900,{"date":1360,"open":665,"high":665,"low":1361,"close":1362,"change":939,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-11-07",3.3,3.41,-7.84,65400,{"date":1366,"open":1367,"high":1368,"low":665,"close":1369,"change":691,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-11-06",3.84,3.85,3.7,-3.65,17600,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1367,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1367},"2025-11-05",3.72,4,0.14,3.78,74200,{"date":1380,"open":1381,"high":1382,"low":1354,"close":1369,"change":121,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1369},"2025-11-04",3.75,4.25,-3.14,211200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":587,"percent_change":852,"volume":1391,"transactions":9,"vwap":1390},"2025-11-03",3.65,3.99,3.62,3.82,101900,{"date":1393,"open":968,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-10-31",4.34,3.8,-0.37,-8.87,117600,{"date":1400,"open":1023,"high":1401,"low":1023,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-10-30",4.23,4.17,0.36,9.45,205400,{"date":1407,"open":1408,"high":1409,"low":1355,"close":1410,"change":162,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-10-29",3.92,4.13,3.81,-6.16,308500,{"date":1414,"open":1402,"high":1415,"low":1416,"close":1417,"change":948,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-10-28",4.42,3.67,4.06,10.93,16107200,{"date":1421,"open":1422,"high":1423,"low":1387,"close":1424,"change":45,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-10-27",3.86,3.94,3.66,-5.43,11500,{"date":1428,"open":1354,"high":1429,"low":1354,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-10-24",4.01,3.87,0.39,11.21,30400,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1354,"change":71,"percent_change":797,"volume":1438,"transactions":9,"vwap":1354},"2025-10-23",3.58,3.38,5200,{"date":1440,"open":1441,"high":1436,"low":1442,"close":1362,"change":205,"percent_change":196,"volume":1443,"transactions":9,"vwap":1362},"2025-10-22",3.4,3.39,29600,{"date":1445,"open":1446,"high":1368,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-10-21",3.53,3.34,3.37,-0.2,-5.6,47000,{"date":1453,"open":1454,"high":1394,"low":1455,"close":206,"change":1110,"percent_change":1456,"volume":1457,"transactions":9,"vwap":206},"2025-10-20",4.22,3.45,-15.2,75000,{"date":1459,"open":1460,"high":1460,"low":1417,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-10-17",4.9,4.21,-0.83,-16.47,51500,{"date":1466,"open":1467,"high":25,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-10-16",5.36,4.91,5.04,-0.23,-4.36,76800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-10-15",5.21,5.29,4.87,5.27,0.46,9.56,72900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-10-14",4.51,5.05,4.39,4.81,0.25,5.48,45100,{"date":1492,"open":1493,"high":1494,"low":1382,"close":1495,"change":145,"percent_change":1310,"volume":1496,"transactions":9,"vwap":1495},"2025-10-13",4.6,4.65,4.56,40100,{"date":1498,"open":1499,"high":1460,"low":1415,"close":1500,"change":38,"percent_change":1050,"volume":1501,"transactions":9,"vwap":1500},"2025-10-10",4.77,4.58,31700,{"date":1503,"open":1504,"high":1460,"low":1505,"close":1506,"change":281,"percent_change":281,"volume":1325,"transactions":9,"vwap":1506},"2025-10-09",4.89,4.7,4.8,{"date":1508,"open":1509,"high":518,"low":1510,"close":1506,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1506},"2025-10-08",4.45,4.36,0.37,8.35,45900,{"date":1515,"open":1516,"high":1517,"low":1454,"close":1518,"change":856,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-10-07",5.5,5.59,4.43,-10.51,103700,{"date":1522,"open":818,"high":1523,"low":1454,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-06",4.95,0.75,17.86,49000,{"date":1528,"open":1529,"high":1530,"low":1377,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-03",3.95,4.26,4.2,0.29,7.42,35700,{"date":1536,"open":1369,"high":1388,"low":1455,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-02",3.91,0.34,9.52,30300,{"date":1542,"open":1361,"high":1355,"low":1543,"close":206,"change":1488,"percent_change":1544,"volume":1545,"transactions":9,"vwap":206},"2025-10-01",3.2,7.53,38800,{"date":1547,"open":1023,"high":1023,"low":1548,"close":1549,"change":205,"percent_change":1550,"volume":1020,"transactions":9,"vwap":1549},"2025-09-30",3.22,3.32,1.22,{"date":1552,"open":1553,"high":1387,"low":831,"close":1554,"change":1093,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-09-29",3.54,3.28,-5.48,28100,{"date":1558,"open":665,"high":665,"low":1437,"close":494,"change":230,"percent_change":197,"volume":1559,"transactions":9,"vwap":494},"2025-09-26",29100,{"date":1561,"open":1442,"high":1562,"low":1548,"close":1023,"change":205,"percent_change":185,"volume":1563,"transactions":9,"vwap":1023},"2025-09-25",3.77,93500,{"date":1565,"open":321,"high":1357,"low":1566,"close":1357,"change":1532,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1357},"2025-09-24",3.14,9.15,71800,{"date":1570,"open":1549,"high":1362,"low":1571,"close":1572,"change":1093,"percent_change":1573,"volume":1568,"transactions":9,"vwap":1572},"2025-09-23",3.1,3.17,-5.65,{"date":1575,"open":1576,"high":1577,"low":1323,"close":1578,"change":1579,"percent_change":1154,"volume":1580,"transactions":9,"vwap":1578},"2025-09-22",2.94,3.51,3.36,0.48,189800,{"date":1582,"open":1220,"high":944,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-09-19",2.64,2.88,0.19,7.06,73900,{"date":1589,"open":1220,"high":1316,"low":1590,"close":1220,"change":274,"percent_change":1357,"volume":1591,"transactions":9,"vwap":1220},"2025-09-18",2.6,23000,{"date":1593,"open":1291,"high":1220,"low":1297,"close":1590,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1590},"2025-09-17",0.17,7,52400,{"date":1598,"open":296,"high":1599,"low":1600,"close":1601,"change":145,"percent_change":1298,"volume":1602,"transactions":9,"vwap":1601},"2025-09-16",2.53,2.26,2.43,13000,{"date":1604,"open":1601,"high":1590,"low":989,"close":1292,"change":281,"percent_change":281,"volume":1605,"transactions":9,"vwap":1292},"2025-09-15",30900,{"date":1607,"open":996,"high":1590,"low":1608,"close":1292,"change":213,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1292},"2025-09-12",2.41,-3.54,32700,{"date":1612,"open":1256,"high":1590,"low":1256,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-09-11",2.54,0.3,13.39,100700,{"date":1618,"open":1619,"high":576,"low":1619,"close":1247,"change":485,"percent_change":1309,"volume":1620,"transactions":9,"vwap":1247},"2025-09-10",2.14,54100,{"date":1622,"open":1135,"high":989,"low":424,"close":762,"change":1470,"percent_change":1623,"volume":1624,"transactions":9,"vwap":762},"2025-09-09",-9.54,121600,{"date":1626,"open":1627,"high":1309,"low":1270,"close":1608,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1608},"2025-09-08",2.51,-0.27,-10.07,200200,{"date":1632,"open":1328,"high":1328,"low":1583,"close":1633,"change":45,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-09-05",2.68,-7.27,392400,{"date":1637,"open":995,"high":1416,"low":784,"close":944,"change":393,"percent_change":1638,"volume":1639,"transactions":9,"vwap":944},"2025-09-04",31.96,16905800,{"date":1641,"open":1270,"high":1270,"low":762,"close":995,"change":307,"percent_change":1642,"volume":1643,"transactions":9,"vwap":995},"2025-09-03",-3.1,6800,{"date":1645,"open":768,"high":1292,"low":783,"close":1600,"change":560,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1600},"2025-09-02",9.71,65000,{"date":1649,"open":1260,"high":1260,"low":754,"close":754,"change":551,"percent_change":1650,"volume":1651,"transactions":9,"vwap":754},"2025-08-29",-2.83,1900,{"date":1653,"open":754,"high":762,"low":754,"close":1260,"change":830,"percent_change":1297,"volume":1654,"transactions":9,"vwap":1260},"2025-08-28",8100,{"date":1656,"open":784,"high":995,"low":767,"close":783,"change":241,"percent_change":1657,"volume":1658,"transactions":9,"vwap":783},"2025-08-27",-2.36,25600,{"date":1660,"open":1175,"high":784,"low":797,"close":1260,"change":788,"percent_change":1408,"volume":1306,"transactions":9,"vwap":1260},"2025-08-26",{"date":1662,"open":509,"high":1270,"low":509,"close":424,"change":543,"percent_change":1663,"volume":1664,"transactions":9,"vwap":424},"2025-08-25",6.81,87400,{"date":1666,"open":449,"high":769,"low":449,"close":532,"change":543,"percent_change":1667,"volume":1668,"transactions":9,"vwap":532},"2025-08-22",7.3,35800,{"date":1670,"open":678,"high":696,"low":449,"close":449,"change":307,"percent_change":1671,"volume":1672,"transactions":9,"vwap":449},"2025-08-21",-3.78,6300,{"date":1674,"open":482,"high":524,"low":458,"close":467,"change":587,"percent_change":1675,"volume":1676,"transactions":9,"vwap":467},"2025-08-20",1.09,6700,{"date":1678,"open":768,"high":747,"low":493,"close":482,"change":1470,"percent_change":1679,"volume":1680,"transactions":9,"vwap":482},"2025-08-19",-11.17,44500,{"date":1682,"open":417,"high":747,"low":475,"close":754,"change":274,"percent_change":1683,"volume":1684,"transactions":9,"vwap":754},"2025-08-18",4.57,47500,{"date":1686,"open":482,"high":756,"low":482,"close":839,"change":1376,"percent_change":1687,"volume":1688,"transactions":9,"vwap":839},"2025-08-15",7.65,33700,{"date":1690,"open":696,"high":677,"low":678,"close":482,"change":295,"percent_change":657,"volume":1691,"transactions":9,"vwap":482},"2025-08-14",8700,{"date":1693,"open":737,"high":737,"low":458,"close":458,"change":281,"percent_change":281,"volume":1694,"transactions":9,"vwap":458},"2025-08-13",7000,{"date":1696,"open":542,"high":677,"low":542,"close":458,"change":830,"percent_change":1330,"volume":1697,"transactions":9,"vwap":458},"2025-08-12",16500,{"date":1699,"open":458,"high":677,"low":459,"close":697,"change":339,"percent_change":1700,"volume":1701,"transactions":9,"vwap":697},"2025-08-11",-4.37,26400,{"date":1703,"open":633,"high":532,"low":502,"close":482,"change":241,"percent_change":1704,"volume":1193,"transactions":9,"vwap":482},"2025-08-08",-2.66,{"date":1706,"open":633,"high":769,"low":696,"close":533,"change":145,"percent_change":844,"volume":1707,"transactions":9,"vwap":533},"2025-08-07",10000,{"date":1709,"open":475,"high":839,"low":633,"close":633,"change":307,"percent_change":552,"volume":1710,"transactions":9,"vwap":633},"2025-08-06",29900,{"date":1712,"open":742,"high":839,"low":524,"close":839,"change":205,"percent_change":783,"volume":1426,"transactions":9,"vwap":839},"2025-08-05",{"date":1714,"open":475,"high":776,"low":467,"close":742,"change":230,"percent_change":1715,"volume":1217,"transactions":9,"vwap":742},"2025-08-04",-1.53,{"date":1717,"open":417,"high":797,"low":742,"close":776,"change":241,"percent_change":1718,"volume":1719,"transactions":9,"vwap":776},"2025-08-01",-2.49,14700,{"date":1721,"open":1279,"high":995,"low":756,"close":756,"change":1449,"percent_change":1722,"volume":1723,"transactions":9,"vwap":756},"2025-07-31",-9.05,20500,{"date":1725,"open":995,"high":1600,"low":1175,"close":1256,"change":830,"percent_change":1242,"volume":1726,"transactions":9,"vwap":1256},"2025-07-30",12700,{"date":1728,"open":784,"high":762,"low":754,"close":748,"change":281,"percent_change":281,"volume":1729,"transactions":9,"vwap":748},"2025-07-29",12900,{"date":1731,"open":1145,"high":995,"low":1175,"close":748,"change":830,"percent_change":1147,"volume":1257,"transactions":9,"vwap":748},"2025-07-28",{"date":1733,"open":762,"high":762,"low":783,"close":1145,"change":551,"percent_change":738,"volume":1232,"transactions":9,"vwap":1145},"2025-07-25",{"date":1735,"open":1175,"high":762,"low":797,"close":1279,"change":788,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1279},"2025-07-24",3.83,53300,{"date":1739,"open":1135,"high":1135,"low":797,"close":1175,"change":460,"percent_change":1740,"volume":1284,"transactions":9,"vwap":1175},"2025-07-23",-4.57,{"date":1742,"open":747,"high":1270,"low":777,"close":995,"change":205,"percent_change":677,"volume":1743,"transactions":9,"vwap":995},"2025-07-22",48700,{"date":1745,"open":768,"high":1256,"low":1175,"close":784,"change":71,"percent_change":1448,"volume":1746,"transactions":9,"vwap":784},"2025-07-21",29400,{"date":1748,"open":768,"high":768,"low":777,"close":770,"change":587,"percent_change":1749,"volume":1750,"transactions":9,"vwap":770},"2025-07-18",0.97,10300,{"date":1752,"open":848,"high":1175,"low":776,"close":754,"change":757,"percent_change":1753,"volume":1754,"transactions":9,"vwap":754},"2025-07-17",5.1,67300,{"date":1756,"open":532,"high":756,"low":677,"close":776,"change":71,"percent_change":1369,"volume":1757,"transactions":9,"vwap":776},"2025-07-16",53600,{"date":1759,"open":467,"high":769,"low":696,"close":524,"change":587,"percent_change":26,"volume":1760,"transactions":9,"vwap":524},"2025-07-15",33800,{"date":1762,"open":524,"high":633,"low":737,"close":474,"change":145,"percent_change":1213,"volume":1763,"transactions":9,"vwap":474},"2025-07-14",18100,{"date":1765,"open":533,"high":776,"low":678,"close":524,"change":230,"percent_change":1766,"volume":1767,"transactions":9,"vwap":524},"2025-07-11",-1.56,51200,{"date":1769,"open":633,"high":839,"low":467,"close":509,"change":205,"percent_change":747,"volume":1770,"transactions":9,"vwap":509},"2025-07-10",43700,{"date":1772,"open":524,"high":509,"low":696,"close":533,"change":188,"percent_change":840,"volume":1773,"transactions":9,"vwap":533},"2025-07-09",8900,{"date":1775,"open":467,"high":509,"low":467,"close":524,"change":205,"percent_change":748,"volume":1710,"transactions":9,"vwap":524},"2025-07-08",{"date":1777,"open":482,"high":532,"low":458,"close":467,"change":145,"percent_change":1778,"volume":1779,"transactions":9,"vwap":467},"2025-07-07",-1.07,29500,{"date":1781,"open":532,"high":742,"low":458,"close":474,"change":587,"percent_change":1782,"volume":1783,"transactions":9,"vwap":474},"2025-07-03",1.08,38100,{"date":1785,"open":696,"high":509,"low":542,"close":467,"change":460,"percent_change":1786,"volume":1787,"transactions":9,"vwap":467},"2025-07-02",-5.13,100300,{"date":1789,"open":492,"high":1309,"low":416,"close":769,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":769},"2025-07-01",0.21,12.07,5205100,{"date":1794,"open":28,"high":492,"low":28,"close":492,"change":20,"percent_change":1795,"volume":1796,"transactions":9,"vwap":492},"2025-06-30",0.58,12000,{"date":1798,"open":558,"high":502,"low":28,"close":502,"change":281,"percent_change":281,"volume":1676,"transactions":9,"vwap":502},"2025-06-27",{"date":1800,"open":502,"high":492,"low":559,"close":502,"change":205,"percent_change":1147,"volume":1253,"transactions":9,"vwap":502},"2025-06-26",{"date":1802,"open":559,"high":697,"low":559,"close":559,"change":188,"percent_change":1803,"volume":1804,"transactions":9,"vwap":559},"2025-06-25",-0.59,10900,{"date":1806,"open":559,"high":451,"low":559,"close":28,"change":20,"percent_change":729,"volume":1807,"transactions":9,"vwap":28},"2025-06-24",3300,{"date":1809,"open":657,"high":451,"low":657,"close":559,"change":281,"percent_change":281,"volume":1810,"transactions":9,"vwap":559},"2025-06-23",8800,{"date":1812,"open":559,"high":451,"low":459,"close":559,"change":20,"percent_change":687,"volume":1813,"transactions":9,"vwap":559},"2025-06-20",5300,{"date":1815,"open":450,"high":451,"low":450,"close":459,"change":281,"percent_change":281,"volume":1816,"transactions":9,"vwap":459},"2025-06-18",4700,{"date":1818,"open":559,"high":28,"low":578,"close":459,"change":241,"percent_change":1293,"volume":1707,"transactions":9,"vwap":459},"2025-06-17",{"date":1820,"open":492,"high":492,"low":559,"close":502,"change":230,"percent_change":1821,"volume":1672,"transactions":9,"vwap":502},"2025-06-16",-1.7,{"date":1823,"open":697,"high":493,"low":697,"close":542,"change":20,"percent_change":900,"volume":1824,"transactions":9,"vwap":542},"2025-06-13",3700,{"date":1826,"open":492,"high":493,"low":502,"close":697,"change":20,"percent_change":900,"volume":1827,"transactions":9,"vwap":697},"2025-06-12",2700,{"date":1829,"open":451,"high":448,"low":451,"close":492,"change":587,"percent_change":185,"volume":1830,"transactions":9,"vwap":492},"2025-06-11",8300,{"date":1832,"open":558,"high":697,"low":558,"close":451,"change":20,"percent_change":1795,"volume":1833,"transactions":9,"vwap":451},"2025-06-10",15100,{"date":1835,"open":558,"high":502,"low":459,"close":558,"change":145,"percent_change":885,"volume":1836,"transactions":9,"vwap":558},"2025-06-09",18200,{"date":1838,"open":448,"high":448,"low":459,"close":502,"change":307,"percent_change":1839,"volume":734,"transactions":9,"vwap":502},"2025-06-06",-3.89,{"date":1841,"open":493,"high":482,"low":449,"close":458,"change":20,"percent_change":679,"volume":1842,"transactions":9,"vwap":458},"2025-06-05",3500,{"date":1844,"open":678,"high":737,"low":448,"close":493,"change":281,"percent_change":281,"volume":1842,"transactions":9,"vwap":493},"2025-06-04",{"date":1846,"open":678,"high":677,"low":493,"close":493,"change":587,"percent_change":17,"volume":1847,"transactions":9,"vwap":493},"2025-06-03",9900,{"date":1849,"open":449,"high":474,"low":448,"close":448,"change":188,"percent_change":1850,"volume":1676,"transactions":9,"vwap":448},"2025-06-02",-0.56,{"date":1852,"open":678,"high":737,"low":449,"close":449,"change":188,"percent_change":1850,"volume":1853,"transactions":9,"vwap":449},"2025-05-30",3400,{"date":1855,"open":696,"high":677,"low":449,"close":493,"change":188,"percent_change":1850,"volume":1842,"transactions":9,"vwap":493},"2025-05-29",{"date":1857,"open":482,"high":482,"low":493,"close":458,"change":145,"percent_change":720,"volume":1858,"transactions":9,"vwap":458},"2025-05-28",2300,{"date":1860,"open":449,"high":696,"low":448,"close":696,"change":587,"percent_change":1861,"volume":1862,"transactions":9,"vwap":696},"2025-05-27",1.11,5900,{"date":1864,"open":678,"high":474,"low":458,"close":458,"change":145,"percent_change":720,"volume":1862,"transactions":9,"vwap":458},"2025-05-23",{"date":1866,"open":458,"high":696,"low":458,"close":696,"change":295,"percent_change":459,"volume":1867,"transactions":9,"vwap":696},"2025-05-22",800,{"date":1869,"open":458,"high":737,"low":449,"close":493,"change":188,"percent_change":1850,"volume":1862,"transactions":9,"vwap":493},"2025-05-21",{"date":1871,"open":449,"high":482,"low":448,"close":458,"change":281,"percent_change":281,"volume":1872,"transactions":9,"vwap":458},"2025-05-20",7800,{"date":1874,"open":458,"high":458,"low":493,"close":458,"change":295,"percent_change":559,"volume":1827,"transactions":9,"vwap":458},"2025-05-19",{"date":1876,"open":467,"high":467,"low":697,"close":448,"change":1114,"percent_change":1877,"volume":1878,"transactions":9,"vwap":448},"2025-05-16",-5.85,11000,{"date":1880,"open":482,"high":533,"low":696,"close":533,"change":205,"percent_change":1279,"volume":1881,"transactions":9,"vwap":533},"2025-05-15",2500,{"date":1883,"open":467,"high":524,"low":696,"close":737,"change":188,"percent_change":1189,"volume":1884,"transactions":9,"vwap":737},"2025-05-14",10800,{"date":1886,"open":509,"high":848,"low":696,"close":467,"change":778,"percent_change":1887,"volume":1888,"transactions":9,"vwap":467},"2025-05-13",-2.12,9700,{"date":1890,"open":848,"high":848,"low":677,"close":524,"change":205,"percent_change":748,"volume":1891,"transactions":9,"vwap":524},"2025-05-12",10100,{"date":1893,"open":776,"high":767,"low":493,"close":467,"change":1114,"percent_change":1894,"volume":1895,"transactions":9,"vwap":467},"2025-05-09",-5.61,53500,{"date":1897,"open":777,"high":767,"low":509,"close":776,"change":551,"percent_change":1898,"volume":1899,"transactions":9,"vwap":776},"2025-05-08",-2.97,5800,{"date":1901,"open":1175,"high":1145,"low":756,"close":777,"change":778,"percent_change":779,"volume":1902,"transactions":9,"vwap":777},"2025-05-07",4400,{"date":1904,"open":754,"high":1175,"low":777,"close":754,"change":778,"percent_change":1905,"volume":1906,"transactions":9,"vwap":754},"2025-05-06",-1.9,6100,{"date":1908,"open":417,"high":768,"low":417,"close":768,"change":830,"percent_change":1291,"volume":1438,"transactions":9,"vwap":768},"2025-05-05",{"date":1910,"open":767,"high":797,"low":756,"close":797,"change":788,"percent_change":1417,"volume":1911,"transactions":9,"vwap":797},"2025-05-02",4200,{"date":1913,"open":424,"high":797,"low":839,"close":839,"change":339,"percent_change":1914,"volume":1651,"transactions":9,"vwap":839},"2025-05-01",-3.9,{"date":1916,"open":417,"high":797,"low":475,"close":797,"change":830,"percent_change":1917,"volume":1899,"transactions":9,"vwap":797},"2025-04-30",2.5,{"date":1919,"open":417,"high":768,"low":677,"close":417,"change":188,"percent_change":1920,"volume":1921,"transactions":9,"vwap":417},"2025-04-29",-0.5,15700,{"date":1923,"open":777,"high":777,"low":417,"close":756,"change":241,"percent_change":1924,"volume":1214,"transactions":9,"vwap":756},"2025-04-28",-2.43,{"date":180,"open":770,"high":770,"low":777,"close":754,"change":145,"percent_change":763,"volume":1926,"transactions":9,"vwap":754},3600]