[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BJDX":3,"homepage-market-summary":31,"stock-historical-BJDX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BJDX","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},"Bluejay Diagnostics, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Bluejay Diagnostics Inc is a medical diagnostics company focused on improving patient outcomes using its Symphony System, a cost-effective, rapid, near-patient testing system for sepsis triage and monitoring of disease progression. Bluejay's first product candidate, an IL-6 Test for sepsis, is designed to provide accurate, reliable results in approximately 20 minutes from sample-to-result to help medical professionals make earlier and quicker triage\u002Ftreatment decisions.","6","Acton, MA",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},0.8366,0.8467,0.85,0.83,0.8461,-0.0095,-1.12,112455.931607,845,0.8376,16.68,0.8002,1878488.6965610597,0.2,1228,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1399759,510912137.836826,-87.62,"2025-04-22",[182,183,193,203,214,224,234,245,256,266,277,287,297,307,317,326,335,343,351,360,370,380,389,399,409,417,427,438,446,456,464,474,483,493,501,508,516,524,532,541,549,559,570,578,588,595,605,616,623,631,638,646,652,660,669,678,685,694,701,707,713,721,726,731,738,744,748,752,759,768,776,785,792,800,807,815,823,830,837,843,851,859,867,874,881,890,898,904,912,919,927,932,939,946,954,960,966,972,979,985,988,993,997,1004,1009,1015,1022,1028,1031,1037,1043,1049,1057,1062,1068,1074,1080,1084,1088,1092,1097,1101,1106,1111,1115,1118,1122,1127,1133,1137,1143,1148,1152,1155,1158,1160,1165,1169,1174,1178,1182,1186,1191,1199,1204,1208,1212,1216,1220,1224,1227,1230,1234,1238,1242,1247,1252,1257,1265,1273,1277,1283,1291,1299,1307,1314,1320,1325,1330,1337,1344,1352,1360,1368,1373,1380,1387,1395,1403,1409,1417,1423,1429,1436,1442,1448,1452,1457,1463,1470,1477,1485,1492,1496,1502,1506,1513,1521,1528,1534,1541,1547,1551,1558,1564,1571,1576,1582,1588,1593,1601,1607,1613,1620,1624,1630,1635,1640,1646,1652,1660,1664,1671,1679,1684,1690,1696,1701,1706,1713,1721,1729,1737,1743,1749,1755,1764,1769,1775,1782,1789,1796,1804,1811,1818,1827,1835,1842,1848,1856,1862,1865,1870,1875,1879,1882,1886,1890,1896,1898,1902,1907,1910,1913,1917,1921,1924,1926,1929,1931,1936,1941,1945,1950,1955,1961,1964,1967,1971,1975,1981,1986,1989,1993,1997,2003,2008,2014,2018,2025,2030,2033,2037,2041,2046,2049,2052,2056,2061,2064,2067,2071,2074,2077,2080,2084,2087,2090,2093,2096,2100,2104,2109,2113,2116,2120,2124,2128,2133,2136,2140,2144,2148,2152,2155,2159,2163,2167,2172,2176,2180,2186,2193,2200,2204,2207,2211,2217,2221,2226,2231,2234,2238,2241,2246,2250,2255,2258,2262,2267,2269,2271,2275,2278,2285,2289,2294,2299,2304,2308,2313,2316,2319,2323,2326],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.86,0.8657,0.835,-0.0088,-1.03,59834.625,522,0.8541,{"date":194,"open":195,"high":196,"low":19,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.9366,0.9376,0.8549,-0.0841,-8.96,401464.455733,1239,0.8778,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.96,0.97,0.9262,0.939,-0.0209,-2.18,264836.885739,711,0.9463,{"date":215,"open":216,"high":205,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.935,0.9251,0.9599,0.0386,4.19,249237.289015,876,0.948,{"date":225,"open":226,"high":205,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.95054,0.91,0.9213,-0.0287,-3.02,286412.06161,855,0.9316,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.9311,0.9889,0.93005,0.95,-0.0188,-1.94,200750.884565,802,0.9528,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.94,0.97135,0.90001,0.9688,-0.0312,-3.12,744215.159938,2219,0.9449,{"date":257,"open":258,"high":259,"low":260,"close":47,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.9104,1.03,0.9001,0.088,9.65,4521244.303984,14245,1.0441,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",0.9309,0.9397,0.8999,0.912,-0.008,-0.87,215341.0976,801,0.9151,{"date":278,"open":279,"high":205,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",0.8483,0.8482,0.92,0.075,8.88,896671.865631,1607,0.9041,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.81,0.8749,0.845,0.0325,4,126665.241295,570,0.836,{"date":298,"open":299,"high":300,"low":27,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.8491,0.88,0.8125,-0.0351,-4.14,149490.683795,738,0.8263,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.8669,0.825,0.8476,-0.0025,-0.29,92009.06922,502,0.8402,{"date":318,"open":319,"high":300,"low":18,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.864,0.8501,-0.0472,-5.26,168355.690578,874,0.8674,{"date":327,"open":47,"high":103,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.86161,0.8973,-0.1127,-11.16,340904.334476,1293,0.9065,{"date":336,"open":206,"high":337,"low":338,"close":103,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",1.0186,0.9621,0,308364.468275,1776,0.9825,{"date":344,"open":103,"high":345,"low":346,"close":103,"change":347,"percent_change":241,"volume":348,"transactions":349,"vwap":350},"2026-09-09",1.08,0.89,-0.02,1447508.52409,4667,0.9853,{"date":352,"open":353,"high":354,"low":271,"close":259,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",1.025,1.09,0.1976,23.74,46226643.753295,133623,1.0433,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":241,"volume":367,"transactions":368,"vwap":369},"2026-09-04",0.8403,0.8496,0.8211,0.8324,-0.0165,92004.555772,527,0.832,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":347,"volume":377,"transactions":378,"vwap":379},"2026-09-03",0.84,0.8598,0.82,0.8489,-0.0002,143374.264336,719,0.8405,{"date":381,"open":382,"high":383,"low":384,"close":299,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":379},"2026-09-02",0.8499,0.8699,0.818,0.0016,0.19,257138.916361,766,{"date":390,"open":391,"high":373,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",0.8339,0.8227,0.8475,-0.0225,-2.59,177253.783281,950,0.8379,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",0.906,0.833101,0.87,-0.03,-3.33,544710.789586,1585,0.8702,{"date":410,"open":281,"high":411,"low":412,"close":68,"change":21,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",1.239,0.8843,-1.04,11372846.43635,33137,1.0529,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",0.8844,0.9298,0.9095,0.0161,1.8,145936.562827,694,0.9012,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.9217,0.9461,0.8901,0.8934,-0.0228,-2.49,82342.004566,412,0.917,{"date":439,"open":227,"high":205,"low":68,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",0.9162,0.016,1.78,124214.418537,665,0.9238,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",0.93,0.892,0.9002,-0.0107,-1.17,84281.624229,560,0.9033,{"date":457,"open":458,"high":459,"low":68,"close":460,"change":461,"percent_change":230,"volume":462,"transactions":378,"vwap":463},"2026-08-21",0.9277,0.947499,0.9109,-0.0284,120323.039847,0.9199,{"date":465,"open":466,"high":205,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",0.946,0.916,0.9393,-0.0208,-2.17,139186.031445,859,0.9357,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":113,"percent_change":189,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.99,1.04,0.9441,0.9601,508566.700127,1573,0.9803,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",0.996,0.945,0.9701,-0.0499,-4.89,265816.705207,1034,0.9698,{"date":494,"open":477,"high":495,"low":496,"close":90,"change":404,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",1.0497,0.9762,-2.86,369310.668032,1541,1.0291,{"date":502,"open":345,"high":354,"low":259,"close":503,"change":113,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",1.05,-0.94,155578.63,1215,1.051,{"date":509,"open":47,"high":510,"low":47,"close":511,"change":512,"percent_change":239,"volume":513,"transactions":514,"vwap":515},"2026-08-13",1.07,1.06,0.01,257264.191084,866,1.0412,{"date":517,"open":259,"high":518,"low":519,"close":503,"change":347,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",1.1,1.0062,-1.87,297930.225934,1800,1.0523,{"date":525,"open":526,"high":345,"low":239,"close":510,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",0.9935,0.0828,8.39,740668.675142,4206,1.0084,{"date":533,"open":503,"high":510,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",0.9555,0.9872,-0.0828,-7.74,811414.02174,4436,1.0018,{"date":542,"open":543,"high":543,"low":503,"close":510,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",1.15,-0.08,-6.96,674103.550423,3997,1.0936,{"date":550,"open":551,"high":552,"low":553,"close":543,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",1.12,1.2595,1.0507,-0.09,-7.26,3074063.580804,15318,1.1424,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",1.48,1.69,1.23,1.24,0.24,24,88912566.33189,356873,1.4826,{"date":571,"open":572,"high":477,"low":572,"close":47,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",0.9093,0.0577,6.12,235901.13253,1804,0.9966,{"date":579,"open":580,"high":581,"low":185,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",0.863,0.9959,0.9423,0.0823,9.57,396282.150028,2090,0.9336,{"date":589,"open":239,"high":239,"low":185,"close":185,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",-0.0693,-7.46,102945.256164,1167,0.9005,{"date":596,"open":597,"high":598,"low":19,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",0.878,0.9476,0.9293,0.0507,5.77,181070.763475,1676,0.8785,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",0.9901,0.9999,0.8341,0.8786,-0.1214,-12.14,229580.789443,1566,0.9097,{"date":617,"open":503,"high":511,"low":205,"close":47,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",-0.1,-9.09,269077.573226,1104,1.0135,{"date":624,"open":503,"high":625,"low":90,"close":518,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",1.11,0.07,6.8,351842.125984,1954,1.0724,{"date":632,"open":118,"high":118,"low":90,"close":259,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",-0.11,-9.65,227811.433125,1211,1.0813,{"date":639,"open":543,"high":640,"low":641,"close":642,"change":113,"percent_change":273,"volume":643,"transactions":644,"vwap":645},"2026-07-23",1.17,1.1087,1.14,241792.519649,1367,1.1425,{"date":647,"open":510,"high":640,"low":259,"close":543,"change":113,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",-0.86,719486.236858,3857,1.1076,{"date":653,"open":543,"high":640,"low":551,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",1.16,-0.05,-4.13,1070499.059196,6386,1.153,{"date":661,"open":662,"high":83,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",1.28,1.21,-0.24,-16.55,748271.764182,3835,1.2845,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-17",1.3,1.47,1.255,1.45,0.15,11.54,1523800,{"date":679,"open":680,"high":681,"low":682,"close":671,"change":655,"percent_change":683,"volume":684,"transactions":9,"vwap":671},"2026-07-16",1.31,1.33,1.25,-3.7,894800,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-15",1.27,1.39,1.26,1.35,0.1,8,4297200,{"date":695,"open":696,"high":697,"low":663,"close":682,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":682},"2026-07-14",1.46,1.56,0.03,2.46,17264700,{"date":702,"open":689,"high":680,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",1.22,-0.23,-15.86,1060600,{"date":708,"open":709,"high":672,"low":681,"close":674,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":674},"2026-07-10",1.38,0.05,3.57,2020200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":108,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-09",1.5,1.615,1.37,1.4,4.48,12904800,{"date":722,"open":561,"high":561,"low":723,"close":83,"change":633,"percent_change":724,"volume":725,"transactions":9,"vwap":83},"2026-07-08",1.2,-7.59,2826200,{"date":727,"open":728,"high":423,"low":689,"close":674,"change":729,"percent_change":67,"volume":730,"transactions":9,"vwap":674},"2026-07-07",1.53,0.29,89791200,{"date":732,"open":564,"high":733,"low":734,"close":654,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":654},"2026-07-06",2.09,1.095,0.02,1.75,27566800,{"date":739,"open":740,"high":663,"low":259,"close":642,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":642},"2026-07-02",1.18,-0.06,-5,307100,{"date":745,"open":543,"high":746,"low":118,"close":723,"change":339,"percent_change":339,"volume":747,"transactions":9,"vwap":723},"2026-07-01",1.32,381700,{"date":749,"open":563,"high":662,"low":503,"close":723,"change":664,"percent_change":750,"volume":751,"transactions":9,"vwap":723},"2026-06-30",-16.67,1009400,{"date":753,"open":754,"high":754,"low":118,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",2.91,1.44,-1.49,-50.85,2832700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",3.23,3.365,2.73,2.93,-0.38,-11.48,56500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":143,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-25",2.98,3.98,2.915,3.31,10.7,217500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",3.84,3.875,2.88,2.99,-0.89,-22.94,85800,{"date":786,"open":787,"high":788,"low":789,"close":787,"change":735,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-23",3.88,4.045,3.81,0.52,39900,{"date":793,"open":794,"high":795,"low":789,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-22",4.27,4.33,3.86,-0.6,-13.45,51300,{"date":801,"open":719,"high":802,"low":803,"close":804,"change":735,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-18",4.86,4.3,4.46,0.45,80300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":618,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-17",4.4,4.59,4.24,4.44,-2.2,35400,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-16",4.62,4.92,4.54,-0.26,-5.42,93600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":554,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-15",4.89,4.61,4.8,-1.84,61700,{"date":831,"open":832,"high":833,"low":834,"close":825,"change":675,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-06-12",4.69,4.93,4.52,3.16,62900,{"date":838,"open":839,"high":840,"low":803,"close":840,"change":123,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-11",4.55,4.74,5.57,54200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":113,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-10",4.66,4.83,4.1,4.49,-0.22,107000,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",5.59,4.38,4.5,-0.73,-13.96,142800,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",4.84,5.47,5.23,0.43,8.96,193300,{"date":868,"open":869,"high":870,"low":827,"close":827,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":827},"2026-06-05",5.26,5.95,-0.5,-9.43,718000,{"date":875,"open":97,"high":876,"low":97,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-04",6.21,5.3,0.79,17.52,2349000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",3.855,4.7,3.75,4.51,0.17,3.92,1107700,{"date":891,"open":574,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-02",7,3.706,4.34,2.17,100,74419100,{"date":899,"open":900,"high":901,"low":902,"close":895,"change":698,"percent_change":718,"volume":903,"transactions":9,"vwap":895},"2026-06-01",2.06,2.22,2.05,74200,{"date":905,"open":906,"high":907,"low":900,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-29",2.065,2.196,2.14,-0.04,-1.83,109600,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",1.969,2.18,0.225,11.51,499700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":671,"volume":926,"transactions":9,"vwap":924},"2026-05-27",1.93,2.13,1.91,1.955,0.025,215100,{"date":928,"open":929,"high":930,"low":929,"close":921,"change":512,"percent_change":790,"volume":931,"transactions":9,"vwap":921},"2026-05-26",1.86,2,102000,{"date":933,"open":934,"high":935,"low":936,"close":934,"change":404,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-05-22",1.92,1.965,1.83,-1.54,35300,{"date":940,"open":941,"high":930,"low":442,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-21",1.81,1.95,0.172,9.67,97600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":771,"volume":953,"transactions":9,"vwap":951},"2026-05-20",1.7,1.85,1.642,1.778,0.068,15500,{"date":955,"open":948,"high":442,"low":956,"close":957,"change":113,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-19",1.623,1.71,-0.58,20300,{"date":961,"open":962,"high":941,"low":963,"close":964,"change":710,"percent_change":781,"volume":965,"transactions":9,"vwap":964},"2026-05-18",1.66,1.63,1.72,35500,{"date":967,"open":964,"high":964,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",1.67,-0.075,-4.3,7600,{"date":973,"open":974,"high":974,"low":964,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-14",1.77,1.745,-0.035,-1.97,4800,{"date":980,"open":981,"high":982,"low":957,"close":442,"change":113,"percent_change":983,"volume":984,"transactions":9,"vwap":442},"2026-05-13",1.76,1.79,-0.56,23700,{"date":986,"open":981,"high":929,"low":981,"close":982,"change":698,"percent_change":948,"volume":987,"transactions":9,"vwap":982},"2026-05-12",114700,{"date":989,"open":964,"high":981,"low":964,"close":981,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":981},"2026-05-11",0.04,2.33,16400,{"date":994,"open":941,"high":941,"low":964,"close":964,"change":618,"percent_change":995,"volume":996,"transactions":9,"vwap":964},"2026-05-08",-5.49,8100,{"date":998,"open":999,"high":1000,"low":562,"close":1001,"change":1002,"percent_change":683,"volume":1003,"transactions":9,"vwap":1001},"2026-05-07",1.89,1.9,1.82,-0.07,25700,{"date":1005,"open":921,"high":921,"low":999,"close":999,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-05-06",-0.045,-2.33,6300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":710,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-05",1.915,1.935,2.65,2100,{"date":1016,"open":1017,"high":900,"low":1018,"close":1019,"change":976,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-04",1.962,1.84,1.885,-1.82,47100,{"date":1023,"open":923,"high":1024,"low":1025,"close":934,"change":1026,"percent_change":1027,"volume":931,"transactions":9,"vwap":934},"2026-05-01",2.1,1.806,0.11,6.08,{"date":1029,"open":423,"high":1000,"low":982,"close":941,"change":512,"percent_change":1030,"volume":959,"transactions":9,"vwap":941},"2026-04-30",0.56,{"date":1032,"open":1033,"high":934,"low":442,"close":423,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":423},"2026-04-29",1.88,-0.13,-6.74,11700,{"date":1038,"open":1039,"high":1040,"low":1033,"close":921,"change":698,"percent_change":1041,"volume":1042,"transactions":9,"vwap":921},"2026-04-28",1.884,2.01,1.58,7300,{"date":1044,"open":1045,"high":930,"low":1046,"close":1000,"change":1047,"percent_change":710,"volume":1048,"transactions":9,"vwap":1000},"2026-04-27",1.905,1.87,0.001,16800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-24",1.94,1.959,1.899,-0.061,-3.11,6800,{"date":1058,"open":930,"high":930,"low":921,"close":1059,"change":909,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-23",1.96,-2,5700,{"date":1063,"open":930,"high":1040,"low":1064,"close":930,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":930},"2026-04-22",1.908,0.08,4.17,6000,{"date":1069,"open":942,"high":1070,"low":1071,"close":934,"change":655,"percent_change":1072,"volume":1073,"transactions":9,"vwap":934},"2026-04-21",1.98,1.871,-2.54,5100,{"date":1075,"open":999,"high":1076,"low":999,"close":1077,"change":404,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-20",1.992,1.97,-1.5,11900,{"date":1081,"open":1051,"high":1040,"low":929,"close":930,"change":1082,"percent_change":442,"volume":1083,"transactions":9,"vwap":930},"2026-04-17",0.035,9600,{"date":1085,"open":942,"high":930,"low":934,"close":935,"change":1086,"percent_change":1087,"volume":1042,"transactions":9,"vwap":935},"2026-04-16",-0.005,-0.25,{"date":1089,"open":1090,"high":1077,"low":929,"close":1077,"change":1026,"percent_change":1091,"volume":1036,"transactions":9,"vwap":1077},"2026-04-15",1.862,5.91,{"date":1093,"open":974,"high":929,"low":1094,"close":929,"change":691,"percent_change":1095,"volume":1096,"transactions":9,"vwap":929},"2026-04-14",1.736,5.68,4300,{"date":1098,"open":1018,"high":949,"low":1099,"close":981,"change":347,"percent_change":22,"volume":1100,"transactions":9,"vwap":981},"2026-04-13",1.73,12800,{"date":1102,"open":936,"high":942,"low":1103,"close":442,"change":404,"percent_change":1104,"volume":1105,"transactions":9,"vwap":442},"2026-04-10",1.775,-1.66,36800,{"date":1107,"open":1108,"high":733,"low":423,"close":941,"change":664,"percent_change":1109,"volume":1110,"transactions":9,"vwap":941},"2026-04-09",2.02,-11.71,33600,{"date":1112,"open":1113,"high":922,"low":930,"close":902,"change":339,"percent_change":339,"volume":1114,"transactions":9,"vwap":902},"2026-04-08",2.105,9200,{"date":1116,"open":1108,"high":902,"low":1059,"close":902,"change":113,"percent_change":1117,"volume":971,"transactions":9,"vwap":902},"2026-04-07",-0.49,{"date":1119,"open":1059,"high":1024,"low":921,"close":900,"change":1026,"percent_change":1120,"volume":1121,"transactions":9,"vwap":900},"2026-04-06",5.64,38000,{"date":1123,"open":1039,"high":942,"low":1124,"close":942,"change":108,"percent_change":1125,"volume":1126,"transactions":9,"vwap":942},"2026-04-02",1.809,3.17,10000,{"date":1128,"open":1129,"high":1130,"low":442,"close":999,"change":710,"percent_change":1131,"volume":1132,"transactions":9,"vwap":999},"2026-04-01",1.841,1.966,2.72,21000,{"date":1134,"open":981,"high":949,"low":968,"close":1018,"change":626,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1018},"2026-03-31",3.95,30500,{"date":1138,"open":1059,"high":1059,"low":1139,"close":974,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":974},"2026-03-30",1.649,-0.19,-9.69,41200,{"date":1144,"open":1145,"high":1145,"low":936,"close":1059,"change":347,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1059},"2026-03-27",1.976,-1.01,7900,{"date":1149,"open":1051,"high":1150,"low":929,"close":1070,"change":990,"percent_change":900,"volume":1151,"transactions":9,"vwap":1070},"2026-03-26",2.11,28000,{"date":1153,"open":1051,"high":942,"low":949,"close":1051,"change":347,"percent_change":1154,"volume":1067,"transactions":9,"vwap":1051},"2026-03-25",-1.02,{"date":1156,"open":1157,"high":1059,"low":923,"close":1059,"change":655,"percent_change":434,"volume":1096,"transactions":9,"vwap":1059},"2026-03-24",1.911,{"date":1159,"open":936,"high":1040,"low":936,"close":1040,"change":113,"percent_change":871,"volume":1132,"transactions":9,"vwap":1040},"2026-03-23",{"date":1161,"open":1162,"high":902,"low":442,"close":1108,"change":626,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1108},"2026-03-20",1.795,3.59,46200,{"date":1166,"open":1162,"high":942,"low":1162,"close":942,"change":691,"percent_change":1167,"volume":1168,"transactions":9,"vwap":942},"2026-03-19",5.41,7200,{"date":1170,"open":941,"high":929,"low":1171,"close":949,"change":909,"percent_change":1172,"volume":1173,"transactions":9,"vwap":949},"2026-03-18",1.768,-2.12,27100,{"date":1175,"open":1051,"high":1051,"low":929,"close":999,"change":741,"percent_change":1176,"volume":1177,"transactions":9,"vwap":999},"2026-03-17",-3.08,16900,{"date":1179,"open":923,"high":942,"low":936,"close":942,"change":710,"percent_change":1180,"volume":1181,"transactions":9,"vwap":942},"2026-03-16",2.63,11500,{"date":1183,"open":1070,"high":1070,"low":1018,"close":1000,"change":544,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1000},"2026-03-13",-4.04,14700,{"date":1187,"open":1040,"high":1188,"low":1051,"close":1070,"change":655,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1070},"2026-03-12",2.04,-2.46,14600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1026,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-11",1.99,2.035,1.902,2.03,5.73,14500,{"date":1200,"open":1046,"high":902,"low":1201,"close":934,"change":710,"percent_change":1202,"volume":1203,"transactions":9,"vwap":934},"2026-03-10",1.761,2.67,77800,{"date":1205,"open":949,"high":923,"low":948,"close":1046,"change":512,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1046},"2026-03-09",0.54,40700,{"date":1209,"open":1000,"high":1000,"low":442,"close":929,"change":909,"percent_change":1210,"volume":1211,"transactions":9,"vwap":929},"2026-03-06",-2.11,57600,{"date":1213,"open":1033,"high":1070,"low":1018,"close":1000,"change":655,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1000},"2026-03-05",-2.56,204500,{"date":1217,"open":1218,"high":930,"low":1071,"close":942,"change":339,"percent_change":339,"volume":1219,"transactions":9,"vwap":942},"2026-03-04",1.975,2296200,{"date":1221,"open":921,"high":942,"low":423,"close":942,"change":618,"percent_change":1222,"volume":1223,"transactions":9,"vwap":942},"2026-03-03",-4.88,35100,{"date":1225,"open":1193,"high":902,"low":1193,"close":902,"change":339,"percent_change":339,"volume":1226,"transactions":9,"vwap":902},"2026-03-02",23100,{"date":1228,"open":1196,"high":733,"low":1193,"close":902,"change":113,"percent_change":1117,"volume":1229,"transactions":9,"vwap":902},"2026-02-27",25500,{"date":1231,"open":1193,"high":1232,"low":1070,"close":900,"change":698,"percent_change":561,"volume":1233,"transactions":9,"vwap":900},"2026-02-26",2.07,42900,{"date":1235,"open":1051,"high":1024,"low":1051,"close":1196,"change":347,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1196},"2026-02-25",-0.98,90600,{"date":1239,"open":934,"high":1024,"low":1033,"close":902,"change":1026,"percent_change":1240,"volume":1241,"transactions":9,"vwap":902},"2026-02-24",5.67,117400,{"date":1243,"open":941,"high":1244,"low":982,"close":1051,"change":544,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1051},"2026-02-23",2.19,-3.96,237500,{"date":1248,"open":1040,"high":1249,"low":442,"close":1108,"change":698,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1108},"2026-02-20",2.26,1.51,5152300,{"date":1253,"open":942,"high":1232,"low":929,"close":1193,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1193},"2026-02-19",-0.54,-21.34,316100,{"date":1258,"open":1131,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-18",2.725,2.37,2.53,-0.16,-5.95,1676600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":735,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-17",2.68,2.835,2.52,2.69,0.75,64200,{"date":1274,"open":1131,"high":1275,"low":1202,"close":1202,"change":655,"percent_change":828,"volume":1276,"transactions":9,"vwap":1202},"2026-02-13",2.968,70600,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1131,"change":820,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1131},"2026-02-12",3.01,2.71,-8.72,63200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":770,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":770},"2026-02-11",3.19,3.225,2.95,-0.27,-8.31,115600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1066,"volume":1298,"transactions":9,"vwap":1296},"2026-02-10",3.24,3.6,3.11,3.25,0.13,195700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1288,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-09",3.36,3.41,3.05,3.12,-7.96,65400,{"date":1308,"open":764,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":911,"transactions":9,"vwap":1311},"2026-02-06",3.51,2.843,3.39,0.41,13.76,{"date":1315,"open":1316,"high":1317,"low":1318,"close":770,"change":1288,"percent_change":1289,"volume":1319,"transactions":9,"vwap":770},"2026-02-05",3.14,3.264,2.89,104300,{"date":1321,"open":1322,"high":885,"low":1323,"close":1296,"change":108,"percent_change":1033,"volume":1324,"transactions":9,"vwap":1296},"2026-02-04",3.21,3.018,208500,{"date":1326,"open":773,"high":1327,"low":1279,"close":1285,"change":1140,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1285},"2026-02-03",3.54,-5.62,91800,{"date":1331,"open":1332,"high":1333,"low":1285,"close":1334,"change":664,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-02",3.61,3.85,3.38,-6.63,209700,{"date":1338,"open":1339,"high":1340,"low":764,"close":1341,"change":1342,"percent_change":863,"volume":1343,"transactions":9,"vwap":1341},"2026-01-30",3.32,3.69,3.62,0.18,299800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1091,"volume":1351,"transactions":9,"vwap":1349},"2026-01-29",3.49,3.815,3.2,3.44,0.192,817800,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-28",3.04,3.52,3.248,0.208,6.84,79850,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1354,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1354},"2026-01-27",2.92,3.164,2.84,-0.12,-3.8,90900,{"date":1369,"open":835,"high":1370,"low":1304,"close":835,"change":1365,"percent_change":1371,"volume":1372,"transactions":9,"vwap":835},"2026-01-26",3.236,-3.66,12175,{"date":1374,"open":1355,"high":293,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-23",3.104,3.28,-0.216,-6.18,69850,{"date":1381,"open":1364,"high":1327,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-22",2.808,3.496,0.692,24.68,121825,{"date":1388,"open":1364,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-21",2.888,2.768,2.804,0.004,0.14,28700,{"date":1396,"open":1397,"high":1362,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-20",2.856,2.76,2.8,-0.012,-0.43,25450,{"date":1404,"open":1405,"high":1348,"low":1405,"close":1406,"change":1357,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-16",2.604,2.812,7.99,139125,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1405,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1405},"2026-01-15",2.672,2.712,2.6,-0.004,-0.15,12100,{"date":1418,"open":1398,"high":1398,"low":1413,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-14",2.608,-0.024,-0.91,22150,{"date":1424,"open":1425,"high":1398,"low":1269,"close":1426,"change":1427,"percent_change":563,"volume":1428,"transactions":9,"vwap":1426},"2026-01-13",2.64,2.632,0.032,37725,{"date":1430,"open":1431,"high":780,"low":1432,"close":1413,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1413},"2026-01-12",2.724,2.588,-0.048,-1.81,31650,{"date":1437,"open":1438,"high":1439,"low":1413,"close":1440,"change":990,"percent_change":728,"volume":1441,"transactions":9,"vwap":1440},"2026-01-09",2.636,3.068,2.648,70550,{"date":1443,"open":1425,"high":1444,"low":1269,"close":1419,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1419},"2026-01-08",2.684,-0.028,-1.06,16675,{"date":1449,"open":1413,"high":1398,"low":1450,"close":1438,"change":1427,"percent_change":563,"volume":1451,"transactions":9,"vwap":1438},"2026-01-07",2.532,20500,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1405,"change":1433,"percent_change":1434,"volume":1456,"transactions":9,"vwap":1405},"2026-01-06",2.792,2.564,12275,{"date":1458,"open":1459,"high":1399,"low":1460,"close":1461,"change":1427,"percent_change":703,"volume":1462,"transactions":9,"vwap":1461},"2026-01-05",2.664,2.552,2.652,19850,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1433,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-02",2.796,2.508,2.62,-1.8,23925,{"date":1471,"open":1472,"high":1472,"low":1413,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-31",2.984,2.668,-0.244,-8.38,26825,{"date":1478,"open":1479,"high":1480,"low":1413,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-30",2.752,2.916,2.912,0.196,7.22,26300,{"date":1486,"open":1364,"high":1487,"low":1450,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-29",2.928,2.716,-0.084,-3,62000,{"date":1493,"open":1131,"high":1399,"low":1459,"close":1399,"change":1420,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1399},"2025-12-26",-0.85,40800,{"date":1497,"open":1362,"high":1498,"low":1413,"close":1499,"change":1262,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-24",3.028,2.824,-5.36,35075,{"date":1503,"open":1354,"high":1354,"low":1362,"close":1472,"change":1504,"percent_change":497,"volume":1505,"transactions":9,"vwap":1472},"2025-12-23",-0.088,18200,{"date":1507,"open":1348,"high":1293,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-22",2.848,3.072,-0.128,-4,34775,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1348,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1348},"2025-12-19",3.48,3.56,3.1,-0.344,-9.71,39400,{"date":1522,"open":1523,"high":1524,"low":1349,"close":1525,"change":1377,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-18",3.68,3.72,3.544,-5.74,12975,{"date":1529,"open":1530,"high":778,"low":1523,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-17",3.76,-0.104,-2.69,10125,{"date":1535,"open":293,"high":1536,"low":1537,"close":1538,"change":1377,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-16",4.04,3.696,3.864,-5.29,26000,{"date":1542,"open":1543,"high":811,"low":1544,"close":1545,"change":1365,"percent_change":497,"volume":1546,"transactions":9,"vwap":1545},"2025-12-15",4.2,3.856,4.08,29850,{"date":1548,"open":811,"high":809,"low":1549,"close":1543,"change":544,"percent_change":520,"volume":1550,"transactions":9,"vwap":1543},"2025-12-12",4.14,19425,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1365,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-11",4.36,4.16,4.28,-2.73,22950,{"date":1559,"open":1560,"high":1561,"low":1555,"close":809,"change":1562,"percent_change":1563,"volume":1142,"transactions":9,"vwap":809},"2025-12-10",4.64,4.68,-0.2,-4.35,{"date":1565,"open":827,"high":1566,"low":1567,"close":1568,"change":544,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-09",4.88,4.56,4.6,-1.71,29825,{"date":1572,"open":1567,"high":1573,"low":834,"close":1561,"change":1562,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1561},"2025-12-08",5.2,-4.1,143600,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1566,"change":1580,"percent_change":1269,"volume":1581,"transactions":9,"vwap":1566},"2025-12-05",4.96,4.76,0.12,11625,{"date":1583,"open":1584,"high":1585,"low":834,"close":1579,"change":29,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1579},"2025-12-04",4.644,5.04,4.39,27800,{"date":1589,"open":1561,"high":1590,"low":834,"close":1567,"change":1262,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1567},"2025-12-03",4.82,-3.39,19500,{"date":1594,"open":1595,"high":1585,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-02",5,4.58,4.72,-0.28,-5.6,22700,{"date":1602,"open":1603,"high":1604,"low":1595,"close":1595,"change":1562,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1595},"2025-12-01",5.12,5.52,-3.85,44250,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1573,"change":797,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1573},"2025-11-28",5.8,5.16,-10.34,79225,{"date":1614,"open":1615,"high":1609,"low":1616,"close":1609,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2025-11-26",5.604,5.6,0.28,5.07,5050,{"date":1621,"open":1604,"high":1609,"low":1622,"close":1604,"change":339,"percent_change":339,"volume":1623,"transactions":9,"vwap":1604},"2025-11-25",5.32,12625,{"date":1625,"open":1573,"high":1626,"low":1578,"close":1604,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1604},"2025-11-24",5.56,0.44,8.66,13150,{"date":1631,"open":1610,"high":1573,"low":1632,"close":1633,"change":990,"percent_change":878,"volume":1634,"transactions":9,"vwap":1633},"2025-11-21",4.94,5.08,11650,{"date":1636,"open":1626,"high":1609,"low":1585,"close":1585,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1585},"2025-11-20",-0.64,-11.27,13950,{"date":1641,"open":1642,"high":1643,"low":1604,"close":1095,"change":544,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1095},"2025-11-19",5.76,6.048,-1.39,9275,{"date":1647,"open":1616,"high":1648,"low":1649,"close":1642,"change":990,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1642},"2025-11-18",5.82,5.38,0.7,12250,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1562,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-17",5.88,5.92,5.4,5.72,-3.38,24300,{"date":1661,"open":1657,"high":574,"low":1657,"close":1655,"change":1598,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1655},"2025-11-14",-4.52,6975,{"date":1665,"open":1666,"high":1667,"low":1655,"close":1668,"change":1598,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-13",6.6,6.72,6.2,-4.32,21325,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-12",6.92,6.384,6.48,-0.44,-6.36,13750,{"date":1680,"open":574,"high":892,"low":574,"close":1673,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1673},"2025-11-11",0.64,10.19,19325,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":339,"percent_change":339,"volume":1689,"transactions":9,"vwap":1688},"2025-11-10",6.24,6.44,6.28,8050,{"date":1691,"open":1668,"high":1692,"low":1693,"close":1688,"change":544,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1688},"2025-11-07",6.36,5.564,-1.26,36125,{"date":1697,"open":1673,"high":1698,"low":1668,"close":1692,"change":983,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1692},"2025-11-06",7.08,-8.09,14100,{"date":1702,"open":1673,"high":1698,"low":1703,"close":1673,"change":664,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1673},"2025-11-05",6.56,-3.35,13050,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":990,"percent_change":1030,"volume":1712,"transactions":9,"vwap":1711},"2025-11-04",7.24,7.44,7.12,7.16,11575,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1710,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1710},"2025-11-03",7.88,7.936,6.76,-0.76,-9.64,13375,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1715,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1715},"2025-10-31",8.52,8.576,7.64,-0.92,-10.45,25325,{"date":1730,"open":865,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-30",9.16,8.72,8.8,-0.36,-3.93,6575,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1731,"change":143,"percent_change":1341,"volume":1742,"transactions":9,"vwap":1731},"2025-10-29",8.76,9.44,8.664,13625,{"date":1744,"open":865,"high":1745,"low":1739,"close":1746,"change":1598,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-28",9.32,8.84,-3.07,24225,{"date":1750,"open":865,"high":1751,"low":865,"close":1752,"change":1365,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-27",9.52,9.12,-1.3,21650,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-24",9.36,9.6,9.08,9.24,-0.48,-4.94,18000,{"date":1765,"open":1766,"high":1766,"low":1751,"close":1767,"change":909,"percent_change":1768,"volume":1763,"transactions":9,"vwap":1767},"2025-10-23",10.52,9.72,-0.41,{"date":1770,"open":1771,"high":1772,"low":1758,"close":1773,"change":1761,"percent_change":1774,"volume":1670,"transactions":9,"vwap":1773},"2025-10-22",10.24,10.28,9.76,-4.69,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1771,"change":1365,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1771},"2025-10-21",10.16,10.68,10.08,-1.16,24825,{"date":1783,"open":1784,"high":1785,"low":1771,"close":1786,"change":990,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-20",10.32,10.74,10.36,0.39,21075,{"date":1790,"open":1791,"high":1792,"low":1772,"close":1784,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1784},"2025-10-17",11.2,11.48,-1.44,-12.24,45550,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-16",12.56,13.64,11.76,-1.6,-11.98,80400,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1637,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-15",12.4,14,13.36,-4.57,88075,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1807,"change":1413,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1807},"2025-10-14",12.2,15.116,11.656,22.81,485750,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-13",11.44,12.492,11.28,11.4,-1.36,-10.66,114775,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1734,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-10",12,13.16,10.6,12.76,-2.74,443925,{"date":1836,"open":1837,"high":26,"low":1838,"close":1839,"change":1120,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-09",15.16,10.48,13.12,75.4,26634350,{"date":1843,"open":892,"high":1844,"low":1666,"close":1845,"change":74,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-08",7.68,7.48,-12.62,212500,{"date":1849,"open":1850,"high":1851,"low":1725,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-07",7.86,10.76,8.56,2.36,38.06,10602925,{"date":1857,"open":1858,"high":1859,"low":1027,"close":1668,"change":990,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1668},"2025-10-06",6.16,6.4,0.65,219675,{"date":1863,"open":1686,"high":1687,"low":574,"close":1858,"change":1598,"percent_change":1563,"volume":1864,"transactions":9,"vwap":1858},"2025-10-03",4950,{"date":1866,"open":1686,"high":1867,"low":1868,"close":1687,"change":143,"percent_change":863,"volume":1869,"transactions":9,"vwap":1687},"2025-10-02",6.68,6,19350,{"date":1871,"open":1872,"high":1873,"low":1868,"close":574,"change":990,"percent_change":138,"volume":1874,"transactions":9,"vwap":574},"2025-10-01",6.04,6.144,21775,{"date":1876,"open":1027,"high":1858,"low":1877,"close":1027,"change":544,"percent_change":1753,"volume":1878,"transactions":9,"vwap":1027},"2025-09-30",5.96,10875,{"date":1880,"open":1877,"high":1858,"low":1609,"close":1858,"change":29,"percent_change":1301,"volume":1881,"transactions":9,"vwap":1858},"2025-09-29",9550,{"date":1883,"open":1858,"high":1686,"low":1642,"close":1877,"change":1598,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1877},"2025-09-26",-4.49,10275,{"date":1887,"open":1675,"high":1675,"low":1858,"close":1686,"change":1598,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1686},"2025-09-25",-4.29,15025,{"date":1891,"open":574,"high":1892,"low":574,"close":1893,"change":128,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-24",6.784,6.52,6.54,41925,{"date":1897,"open":1877,"high":1668,"low":1877,"close":574,"change":990,"percent_change":138,"volume":1067,"transactions":9,"vwap":574},"2025-09-23",{"date":1899,"open":1668,"high":1668,"low":1654,"close":1027,"change":565,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1027},"2025-09-22",4.11,9700,{"date":1903,"open":1027,"high":1686,"low":1904,"close":1904,"change":664,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-19",5.84,-3.95,20700,{"date":1908,"open":1686,"high":1686,"low":1655,"close":1027,"change":1365,"percent_change":241,"volume":1909,"transactions":9,"vwap":1027},"2025-09-18",38200,{"date":1911,"open":574,"high":1688,"low":1027,"close":1668,"change":1065,"percent_change":680,"volume":1912,"transactions":9,"vwap":1668},"2025-09-17",157025,{"date":1914,"open":1858,"high":1688,"low":1872,"close":574,"change":909,"percent_change":1915,"volume":1916,"transactions":9,"vwap":574},"2025-09-16",-0.65,15475,{"date":1918,"open":1893,"high":1893,"low":1858,"close":1858,"change":1365,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1858},"2025-09-15",-1.91,23975,{"date":1922,"open":1692,"high":1703,"low":1868,"close":1688,"change":128,"percent_change":627,"volume":1923,"transactions":9,"vwap":1688},"2025-09-12",84050,{"date":1925,"open":1877,"high":1877,"low":1609,"close":1654,"change":1065,"percent_change":709,"volume":1533,"transactions":9,"vwap":1654},"2025-09-11",{"date":1927,"open":1872,"high":1872,"low":1642,"close":1609,"change":1065,"percent_change":718,"volume":1928,"transactions":9,"vwap":1609},"2025-09-10",14275,{"date":1930,"open":1657,"high":1609,"low":1616,"close":1657,"change":990,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1657},"2025-09-09",{"date":1932,"open":1654,"high":1877,"low":1933,"close":1095,"change":1365,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1095},"2025-09-08",5.66,-2.07,44425,{"date":1937,"open":1938,"high":1654,"low":1938,"close":1609,"change":1939,"percent_change":1364,"volume":1940,"transactions":9,"vwap":1609},"2025-09-05",5.48,0.16,20850,{"date":1942,"open":1095,"high":1609,"low":1938,"close":1120,"change":1562,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1120},"2025-09-04",-3.42,44950,{"date":1946,"open":1938,"high":1655,"low":1938,"close":1904,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1904},"2025-09-03",0.36,6.57,42575,{"date":1951,"open":1952,"high":1626,"low":1622,"close":1938,"change":1953,"percent_change":138,"volume":1954,"transactions":9,"vwap":1938},"2025-09-02",5.44,0.036,15575,{"date":1956,"open":1656,"high":1938,"low":1622,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-29",5.444,-0.036,-0.66,9900,{"date":1962,"open":1604,"high":1604,"low":1656,"close":1938,"change":339,"percent_change":339,"volume":1963,"transactions":9,"vwap":1938},"2025-08-28",13775,{"date":1965,"open":1952,"high":1616,"low":1656,"close":1938,"change":990,"percent_change":160,"volume":1966,"transactions":9,"vwap":1938},"2025-08-27",11475,{"date":1968,"open":1642,"high":1642,"low":1656,"close":1952,"change":664,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1952},"2025-08-26",-4.23,43650,{"date":1972,"open":1626,"high":1027,"low":1626,"close":1095,"change":1580,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1095},"2025-08-25",2.16,160450,{"date":1976,"open":1977,"high":1655,"low":1978,"close":1626,"change":29,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1626},"2025-08-22",5.36,5.28,3.73,70525,{"date":1982,"open":1573,"high":1656,"low":1983,"close":1977,"change":1939,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1977},"2025-08-21",5.1,3.08,33025,{"date":1987,"open":1656,"high":1656,"low":1585,"close":1573,"change":339,"percent_change":339,"volume":1988,"transactions":9,"vwap":1573},"2025-08-20",21175,{"date":1990,"open":1626,"high":1626,"low":1610,"close":1573,"change":1734,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1573},"2025-08-19",-6.47,22975,{"date":1994,"open":1626,"high":1609,"low":1604,"close":1626,"change":1580,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1626},"2025-08-18",2.21,36450,{"date":1998,"open":1977,"high":1999,"low":2000,"close":1952,"change":29,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1952},"2025-08-15",5.592,5.14,3.82,52700,{"date":2004,"open":1977,"high":1616,"low":1585,"close":2005,"change":1598,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-14",5.24,-5.07,91425,{"date":2009,"open":2010,"high":1877,"low":1604,"close":1604,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1604},"2025-08-13",5.86,-0.4,-6.76,119075,{"date":2015,"open":574,"high":1859,"low":1642,"close":1655,"change":1801,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1655},"2025-08-12",-21.28,351600,{"date":2019,"open":2020,"high":2021,"low":1698,"close":2022,"change":934,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-11",7.2,9.92,7.52,34.29,24906950,{"date":2026,"open":1904,"high":1904,"low":2027,"close":1616,"change":1598,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1616},"2025-08-08",5.5,-4.76,180150,{"date":2031,"open":1654,"high":1655,"low":1904,"close":1654,"change":339,"percent_change":339,"volume":2032,"transactions":9,"vwap":1654},"2025-08-07",5250,{"date":2034,"open":1027,"high":1027,"low":1904,"close":1654,"change":1562,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1654},"2025-08-06",-3.29,5900,{"date":2038,"open":1877,"high":1668,"low":2039,"close":1027,"change":691,"percent_change":968,"volume":2040,"transactions":9,"vwap":1027},"2025-08-05",5.844,16300,{"date":2042,"open":1027,"high":1027,"low":1904,"close":2043,"change":347,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-04",5.98,-0.33,7375,{"date":2047,"open":1655,"high":1027,"low":1655,"close":1868,"change":339,"percent_change":339,"volume":2048,"transactions":9,"vwap":1868},"2025-08-01",3725,{"date":2050,"open":574,"high":1858,"low":1654,"close":1868,"change":1262,"percent_change":2051,"volume":1736,"transactions":9,"vwap":1868},"2025-07-31",-2.6,{"date":2053,"open":1859,"high":1859,"low":1858,"close":1858,"change":1262,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1858},"2025-07-30",-2.53,11375,{"date":2057,"open":1859,"high":1859,"low":1686,"close":2058,"change":1262,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-29",6.32,-2.47,4575,{"date":2062,"open":1859,"high":1893,"low":2058,"close":1675,"change":565,"percent_change":1333,"volume":2063,"transactions":9,"vwap":1675},"2025-07-28",8900,{"date":2065,"open":1688,"high":1859,"low":1686,"close":1686,"change":909,"percent_change":1637,"volume":2066,"transactions":9,"vwap":1686},"2025-07-25",9050,{"date":2068,"open":1692,"high":1675,"low":1686,"close":1688,"change":1562,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1688},"2025-07-24",-3.09,1375,{"date":2072,"open":1686,"high":1893,"low":1686,"close":1675,"change":565,"percent_change":1333,"volume":2073,"transactions":9,"vwap":1675},"2025-07-23",4625,{"date":2075,"open":1688,"high":2058,"low":1668,"close":1686,"change":339,"percent_change":339,"volume":2076,"transactions":9,"vwap":1686},"2025-07-22",7275,{"date":2078,"open":1687,"high":1687,"low":1027,"close":1686,"change":909,"percent_change":1637,"volume":2079,"transactions":9,"vwap":1686},"2025-07-21",6925,{"date":2081,"open":2058,"high":1687,"low":1686,"close":1688,"change":1262,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1688},"2025-07-18",-2.48,6050,{"date":2085,"open":1687,"high":1703,"low":1688,"close":1687,"change":339,"percent_change":339,"volume":2086,"transactions":9,"vwap":1687},"2025-07-17",6875,{"date":2088,"open":1675,"high":1666,"low":1668,"close":1687,"change":1365,"percent_change":910,"volume":2089,"transactions":9,"vwap":1687},"2025-07-16",11425,{"date":2091,"open":1703,"high":1673,"low":1687,"close":1703,"change":1580,"percent_change":929,"volume":2092,"transactions":9,"vwap":1703},"2025-07-15",12550,{"date":2094,"open":1687,"high":627,"low":1688,"close":1687,"change":1065,"percent_change":689,"volume":2095,"transactions":9,"vwap":1687},"2025-07-14",31450,{"date":2097,"open":1666,"high":1666,"low":1688,"close":1692,"change":664,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1692},"2025-07-11",-3.64,5850,{"date":2101,"open":1717,"high":1717,"low":1687,"close":1666,"change":544,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1666},"2025-07-10",-1.2,6775,{"date":2105,"open":1867,"high":2106,"low":1703,"close":1867,"change":990,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1867},"2025-07-09",6.756,0.6,6200,{"date":2110,"open":1703,"high":1667,"low":1687,"close":2111,"change":1580,"percent_change":1018,"volume":2112,"transactions":9,"vwap":2111},"2025-07-08",6.64,6225,{"date":2114,"open":2111,"high":2111,"low":1859,"close":1893,"change":339,"percent_change":339,"volume":2115,"transactions":9,"vwap":1893},"2025-07-07",6400,{"date":2117,"open":1675,"high":2111,"low":1675,"close":1893,"change":990,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1893},"2025-07-03",0.62,2525,{"date":2121,"open":1666,"high":1666,"low":2122,"close":1675,"change":1262,"percent_change":2123,"volume":1678,"transactions":9,"vwap":1675},"2025-07-02",6.42,-2.41,{"date":2125,"open":1894,"high":1717,"low":1692,"close":2111,"change":664,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2111},"2025-07-01",-3.49,17675,{"date":2129,"open":2130,"high":2130,"low":2111,"close":2130,"change":128,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-30",6.88,6.17,16350,{"date":2134,"open":1688,"high":1893,"low":1686,"close":1675,"change":565,"percent_change":1333,"volume":2135,"transactions":9,"vwap":1675},"2025-06-27",13700,{"date":2137,"open":1692,"high":1687,"low":1027,"close":1686,"change":544,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1686},"2025-06-26",-1.27,12475,{"date":2141,"open":1859,"high":1687,"low":1668,"close":2058,"change":544,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2058},"2025-06-25",-1.25,5950,{"date":2145,"open":1859,"high":2146,"low":2058,"close":1859,"change":339,"percent_change":339,"volume":2147,"transactions":9,"vwap":1859},"2025-06-24",6.5,15700,{"date":2149,"open":1858,"high":1675,"low":574,"close":1859,"change":1939,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1859},"2025-06-23",2.56,16475,{"date":2153,"open":1893,"high":1893,"low":1877,"close":1686,"change":1562,"percent_change":1055,"volume":2154,"transactions":9,"vwap":1686},"2025-06-20",17500,{"date":2156,"open":1703,"high":2111,"low":1686,"close":1687,"change":544,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1687},"2025-06-18",-1.23,9875,{"date":2160,"open":1666,"high":1867,"low":1687,"close":1893,"change":1562,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1893},"2025-06-17",-2.98,16150,{"date":2164,"open":2111,"high":2165,"low":1666,"close":1667,"change":1065,"percent_change":723,"volume":2166,"transactions":9,"vwap":1667},"2025-06-16",6.996,15750,{"date":2168,"open":1358,"high":2169,"low":1687,"close":2111,"change":1676,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2111},"2025-06-13",6.96,-6.21,27450,{"date":2173,"open":1667,"high":1711,"low":2111,"close":1698,"change":1365,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1698},"2025-06-12",-1.67,22025,{"date":2177,"open":892,"high":2178,"low":1358,"close":2020,"change":1365,"percent_change":2179,"volume":1110,"transactions":9,"vwap":2020},"2025-06-11",7.4,-1.64,{"date":2181,"open":692,"high":692,"low":2182,"close":2183,"change":1637,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-10",7.04,7.32,-8.04,79300,{"date":2187,"open":2188,"high":1739,"low":2189,"close":2190,"change":413,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-09",8.48,7.6,7.96,-11.56,238400,{"date":2194,"open":2195,"high":2196,"low":2022,"close":2197,"change":1362,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-06",8.64,9.8,9,48.03,9189275,{"date":2201,"open":892,"high":2020,"low":1877,"close":1027,"change":413,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1027},"2025-06-05",-14.61,658125,{"date":2205,"open":2169,"high":1710,"low":627,"close":1710,"change":339,"percent_change":339,"volume":2206,"transactions":9,"vwap":1710},"2025-06-04",5325,{"date":2208,"open":2169,"high":2209,"low":1673,"close":1710,"change":1065,"percent_change":642,"volume":2210,"transactions":9,"vwap":1710},"2025-06-03",7.276,7100,{"date":2212,"open":2111,"high":2213,"low":2111,"close":2182,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2182},"2025-06-02",7.28,0.68,10.69,19550,{"date":2218,"open":1688,"high":2219,"low":1686,"close":1692,"change":1580,"percent_change":934,"volume":2220,"transactions":9,"vwap":1692},"2025-05-30",6.532,9150,{"date":2222,"open":1692,"high":1666,"low":1686,"close":1686,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1686},"2025-05-29",-0.52,-7.69,15250,{"date":2227,"open":627,"high":2228,"low":2229,"close":1717,"change":1065,"percent_change":723,"volume":2230,"transactions":9,"vwap":1717},"2025-05-28",6.824,6.448,5300,{"date":2232,"open":1673,"high":1711,"low":1686,"close":1867,"change":983,"percent_change":2233,"volume":1527,"transactions":9,"vwap":1867},"2025-05-27",-7.73,{"date":2235,"open":1708,"high":1844,"low":1358,"close":1708,"change":1598,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1708},"2025-05-23",-3.72,19100,{"date":2239,"open":2178,"high":2189,"low":2020,"close":2022,"change":1939,"percent_change":895,"volume":2240,"transactions":9,"vwap":2022},"2025-05-22",8575,{"date":2242,"open":1725,"high":2243,"low":1698,"close":2244,"change":1598,"percent_change":1371,"volume":2245,"transactions":9,"vwap":2244},"2025-05-21",7.76,7.36,19575,{"date":2247,"open":2248,"high":2249,"low":2178,"close":1725,"change":544,"percent_change":413,"volume":1678,"transactions":9,"vwap":1725},"2025-05-20",7.72,7.792,{"date":2251,"open":1710,"high":2252,"low":1673,"close":2248,"change":1030,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2248},"2025-05-19",7.748,7.82,28400,{"date":2256,"open":1711,"high":1709,"low":2130,"close":1711,"change":990,"percent_change":1030,"volume":2257,"transactions":9,"vwap":1711},"2025-05-16",8300,{"date":2259,"open":892,"high":1710,"low":1867,"close":1710,"change":1617,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1710},"2025-05-15",4.09,12600,{"date":2263,"open":2169,"high":2264,"low":1358,"close":1358,"change":2011,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1358},"2025-05-14",7.196,-5.52,16975,{"date":2268,"open":2183,"high":2183,"low":1673,"close":1708,"change":1580,"percent_change":562,"volume":1700,"transactions":9,"vwap":1708},"2025-05-13",{"date":2270,"open":892,"high":2213,"low":2130,"close":1710,"change":1580,"percent_change":957,"volume":1889,"transactions":9,"vwap":1710},"2025-05-12",{"date":2272,"open":2182,"high":1845,"low":1667,"close":892,"change":909,"percent_change":2273,"volume":2274,"transactions":9,"vwap":892},"2025-05-09",-0.57,21950,{"date":2276,"open":1673,"high":1711,"low":2111,"close":2182,"change":2277,"percent_change":1995,"volume":1550,"transactions":9,"vwap":2182},"2025-05-08",0.152,{"date":2279,"open":1673,"high":1698,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-07",6.672,6.888,-0.152,-2.16,18400,{"date":2286,"open":2169,"high":1708,"low":1358,"close":2182,"change":990,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2182},"2025-05-06",0.57,16000,{"date":2290,"open":1708,"high":1708,"low":627,"close":892,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":892},"2025-05-05",-0.68,-8.85,49175,{"date":2295,"open":2296,"high":2296,"low":1845,"close":1844,"change":797,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1844},"2025-05-02",8.28,-7.25,61500,{"date":2300,"open":1844,"high":2301,"low":1845,"close":2296,"change":1681,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2296},"2025-05-01",8.32,8.38,908800,{"date":2305,"open":2213,"high":1745,"low":892,"close":1725,"change":1365,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1725},"2025-04-30",-1.55,224950,{"date":2309,"open":2169,"high":2310,"low":1673,"close":2243,"change":205,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2243},"2025-04-29",7.852,14.12,90300,{"date":2314,"open":1667,"high":2178,"low":1893,"close":627,"change":1580,"percent_change":423,"volume":2315,"transactions":9,"vwap":627},"2025-04-28",77125,{"date":2317,"open":1703,"high":1867,"low":1868,"close":1867,"change":1580,"percent_change":936,"volume":2318,"transactions":9,"vwap":1867},"2025-04-25",79450,{"date":2320,"open":1717,"high":2130,"low":1904,"close":1703,"change":1562,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1703},"2025-04-24",-2.96,89350,{"date":2324,"open":627,"high":892,"low":1692,"close":1717,"change":339,"percent_change":339,"volume":2325,"transactions":9,"vwap":1717},"2025-04-23",59075,{"date":180,"open":2169,"high":1698,"low":1666,"close":1717,"change":1562,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1717},-2.87,29625]