[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKYI":3,"homepage-market-summary":31,"stock-historical-BKYI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BKYI","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},"BIO-key International, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","BIO-key International Inc is a identity and access management (IAM) platform provider enabling secure work-from-anywhere for enterprise, education, and government customers using secure multi-factor authentication (MFA). Its products include PortalGuard and PortalGuard Identity-as-a-Service (IDaaS) enterprise IAM, WEB-key biometric civil and large-scale ID infrastructure, MobileAuth mobile phone authentication application for iOS and Android, and high-quality, low-cost accessory fingerprint scanner and FIDO-compliant hardware to provide a full and complete solution for identity-innovating customers. The company operates as one operating segment. Its solutions are Passwordless Authentication, Secure Roving Employees, Education, Financial Services, Government, Healthcare, Manufacturing, etc.","42","Holmdel, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.12,2.16,2.32,1.92,2.29,-0.17,-7.42,405908.925692,3247,2.1126,19.7,1.63,1128365.710556745,2.7,7449,{"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},784885,286483073.349743,-69.28,"2025-04-22",[182,183,192,202,211,222,232,242,253,264,271,282,290,300,309,319,328,339,349,357,367,376,386,395,404,415,423,433,443,452,462,470,478,486,494,503,513,523,534,544,553,563,573,584,594,603,612,621,632,642,653,662,670,681,687,693,699,707,710,717,725,733,741,749,754,761,766,771,776,780,787,793,799,805,809,815,822,829,835,841,845,850,854,858,861,865,871,876,879,884,890,893,897,902,905,912,916,922,926,932,941,948,954,961,966,972,979,986,994,999,1004,1010,1015,1021,1027,1030,1033,1040,1045,1049,1053,1057,1060,1064,1068,1071,1075,1080,1083,1089,1093,1096,1100,1102,1106,1110,1114,1118,1122,1125,1130,1134,1137,1140,1143,1147,1152,1158,1163,1167,1171,1175,1179,1184,1187,1191,1195,1198,1202,1206,1208,1211,1214,1218,1223,1226,1229,1235,1241,1245,1249,1253,1259,1262,1266,1270,1273,1276,1279,1283,1287,1290,1294,1297,1301,1304,1308,1311,1315,1320,1324,1327,1331,1335,1338,1341,1344,1347,1350,1353,1356,1360,1363,1367,1371,1375,1379,1383,1385,1388,1392,1397,1403,1407,1410,1416,1422,1428,1435,1442,1448,1452,1458,1462,1465,1470,1477,1481,1485,1489,1493,1497,1502,1507,1512,1518,1521,1525,1529,1533,1537,1540,1544,1547,1550,1554,1558,1561,1565,1569,1573,1577,1580,1584,1588,1591,1594,1597,1600,1604,1608,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1641,1644,1647,1650,1653,1656,1659,1662,1666,1668,1671,1674,1678,1682,1685,1688,1692,1695,1698,1701,1704,1707,1710,1713,1717,1720,1723,1727,1732,1735,1738,1742,1746,1749,1752,1755,1759,1761,1765,1768,1771,1774,1777,1780,1783,1786,1789,1793,1796,1799,1802,1806,1809,1813,1817,1820,1823,1827,1830,1833,1837,1842,1846,1849,1852,1855,1858,1862,1865,1868,1871,1875,1879,1882,1885,1888,1891,1894,1896,1899,1903,1907,1910,1913,1917,1921,1925,1928,1931,1935,1939,1942,1945,1948],{"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":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.8,2.2042,-0.51,-18.21,912661.876672,4579,2.4704,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.85,3.2092,2.66,-0.32,-10.26,2195998.344826,14769,2.9001,{"date":203,"open":89,"high":204,"low":29,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.66,3.12,1.44,85.71,169589532.954249,1083113,3.2231,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.83,1.96,1.65,1.68,-0.11,-6.15,93848.113164,496,1.7946,{"date":223,"open":224,"high":225,"low":27,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.04,2.14,1.79,-0.25,-12.25,179378.659476,893,1.8238,{"date":233,"open":234,"high":235,"low":236,"close":224,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",2.3701,2.3829,1.97,-0.45,-18.07,171787.4422,1148,2.1248,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2.44,2.55,2.22,2.49,0.11,4.62,646247.751128,4761,2.5655,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",2.51,2.59,2.37,2.38,-0.09,-3.64,40424.9592,297,2.4615,{"date":265,"open":255,"high":196,"low":266,"close":266,"change":113,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.47,-0.4,13573.450815,222,2.5633,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",2.52,2.675,2.4,2.48,-0.085,-3.31,29054.3442,251,2.5417,{"date":283,"open":196,"high":196,"low":276,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",2.565,0.005,0.2,16244.086652,171,2.5735,{"date":291,"open":292,"high":29,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",2.67,2.5,2.56,-0.105,-3.94,11391.6592,335,2.5961,{"date":301,"open":302,"high":303,"low":293,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.6101,2.665,0.015,0.57,9981,185,2.5967,{"date":310,"open":311,"high":312,"low":313,"close":311,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",2.65,2.77,2.61,-0.0011,-0.04,15294.109057,198,2.6866,{"date":320,"open":321,"high":322,"low":313,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":288,"vwap":327},"2026-09-11",2.7077,2.8843,2.6511,-0.0989,-3.6,14652.912365,2.6932,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2.76,2.805,2.68,2.75,0.01,0.36,8788.0592,196,2.7358,{"date":340,"open":29,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",2.7699,2.5715,2.74,0.07,2.62,12683.9592,317,2.7006,{"date":350,"open":29,"high":351,"low":352,"close":292,"change":353,"percent_change":354,"volume":355,"transactions":307,"vwap":356},"2026-09-08",2.78,2.6506,-0.14,-4.98,14812.06019,2.6974,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":113,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",2.814,2.96,2.6614,2.81,-0.35,23832.3592,294,2.7921,{"date":368,"open":369,"high":370,"low":312,"close":371,"change":217,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",2.87,2.9759,2.82,-3.75,9780.336824,162,2.8678,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",3.0099,3.01,2.93,-0.08,-2.66,5360.3,197,2.979,{"date":387,"open":388,"high":389,"low":390,"close":379,"change":259,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",3.0559,3.19,3,-2.9,16597.1592,272,3.044,{"date":396,"open":397,"high":398,"low":399,"close":397,"change":400,"percent_change":401,"volume":402,"transactions":262,"vwap":403},"2026-08-31",3.1,3.26,3.0001,0.025,0.81,11942.7592,3.0984,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",3.14,3.2,3.03,3.075,-0.025,-0.81,21272.143913,246,3.1045,{"date":416,"open":379,"high":417,"low":379,"close":397,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",3.3,0.14,4.73,43023.9592,284,3.1645,{"date":424,"open":425,"high":426,"low":427,"close":360,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",3.04,3.13,2.9,-0.06,-1.99,18778.5872,301,2.9752,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":216,"volume":440,"transactions":441,"vwap":442},"2026-08-25",2.9705,3.08,2.88,3.02,0.05,68312.8592,523,3.0651,{"date":444,"open":82,"high":407,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",2.92,2.97,-0.1,-3.26,13394.825175,267,3.0398,{"date":453,"open":82,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",3.24,3.0301,3.07,-0.03,-0.97,23318.124544,491,3.099,{"date":463,"open":456,"high":464,"low":465,"close":397,"change":466,"percent_change":311,"volume":467,"transactions":468,"vwap":469},"2026-08-20",3.1399,2.9742,0.08,20958.7,233,3.0561,{"date":471,"open":205,"high":472,"low":427,"close":438,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",3.195,-0.05,-1.63,16488.4,194,3.0599,{"date":479,"open":379,"high":480,"low":427,"close":456,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",3.28,-0.07,-2.23,64351.1,764,3.0387,{"date":487,"open":488,"high":489,"low":397,"close":406,"change":315,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",3.45,3.4654,-1.26,40782.634482,1054,3.2109,{"date":495,"open":406,"high":496,"low":360,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",3.4667,3.18,-0.59,-15.65,97160.589879,1207,3.2211,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":334,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",3.69,3.8999,3.55,3.77,0.27,33149.368364,626,3.6675,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":353,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",3.87,4,3.72,3.76,-3.59,30735.409,399,3.8489,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",3.71,4.0906,3.57,3.9,-0.27,-6.47,78247.4932,943,3.794,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":418,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",3.94,4.43,3.84,4.17,3.47,687829.8159,9854,4.4989,{"date":545,"open":546,"high":547,"low":528,"close":548,"change":439,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",4.15,4.35,4.03,1.26,95638.771342,3245,4.1421,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":428,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",4.08,4.235,3.7507,3.98,-1.49,43815.009,1189,4.0855,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":285,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",4.01,4.3,3.95,4.04,0.12,14919.425,896,4.1098,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",3.8,4.1091,3.67,4.035,0.275,7.31,46150.674486,903,3.8679,{"date":585,"open":586,"high":587,"low":588,"close":518,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",4.34,4.6,3.58,-0.63,-14.35,68856.735389,599,4.1541,{"date":595,"open":596,"high":597,"low":539,"close":598,"change":108,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",4.33,4.84,4.39,1.39,40626.604535,878,4.4195,{"date":604,"open":605,"high":606,"low":607,"close":596,"change":428,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",4.2529,4.775,4.18,-1.37,51600.691649,832,4.3892,{"date":613,"open":614,"high":615,"low":616,"close":598,"change":418,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",4.3501,4.4084,3.86,3.29,94150,2033,4.0743,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",4.88,5.4,3.82,4.25,-0.5,-10.53,2756734.587793,48427,5.3724,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",4.4105,4.8538,4.75,0.2041,4.49,3722.986474,167,4.5735,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",4.51,4.64,4.37,4.5459,-0.0941,-2.03,3229.1753,82,4.4973,{"date":654,"open":655,"high":656,"low":644,"close":645,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",4.5101,4.7518,-0.13,-2.73,6555.7,93,4.5858,{"date":663,"open":645,"high":664,"low":644,"close":665,"change":666,"percent_change":546,"volume":667,"transactions":668,"vwap":669},"2026-07-22",4.795,4.77,0.19,4132.753187,279,4.671,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",4.502,4.59,4.41,4.58,0.23,5.29,5186.748321,114,4.5004,{"date":682,"open":636,"high":636,"low":547,"close":547,"change":227,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",-5.43,5131.8953,160,4.4509,{"date":688,"open":689,"high":689,"low":587,"close":587,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":587},"2026-07-17",4.79,-0.37,-7.44,1500,{"date":694,"open":695,"high":696,"low":566,"close":697,"change":569,"percent_change":266,"volume":698,"transactions":9,"vwap":697},"2026-07-16",4.93,5,4.97,6900,{"date":700,"open":701,"high":696,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",4.86,4.83,4.85,-0.15,-3,2900,{"date":708,"open":701,"high":696,"low":701,"close":696,"change":286,"percent_change":539,"volume":709,"transactions":9,"vwap":696},"2026-07-14",5800,{"date":711,"open":696,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-13",5.18,4.8,-0.18,-3.61,9300,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":457,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-10",4.76,5.2,4.71,4.98,-0.6,8100,{"date":726,"open":727,"high":728,"low":713,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",5.27,5.5,5.01,-0.3,-5.65,35200,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",4.5,5.76,5.31,-0.58,-9.85,71300,{"date":742,"open":626,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",6.1,4.2,5.89,1.78,43.31,91300,{"date":750,"open":566,"high":566,"low":751,"close":751,"change":334,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-06",4.11,0.24,4900,{"date":755,"open":566,"high":756,"low":757,"close":758,"change":267,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-02",4.46,3.54,4.1,-8.89,12800,{"date":762,"open":763,"high":763,"low":735,"close":735,"change":113,"percent_change":764,"volume":765,"transactions":9,"vwap":735},"2026-07-01",4.53,-0.22,2700,{"date":767,"open":768,"high":768,"low":644,"close":644,"change":315,"percent_change":769,"volume":770,"transactions":9,"vwap":644},"2026-06-30",4.74,-0.88,500,{"date":772,"open":773,"high":97,"low":644,"close":773,"change":473,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-29",4.55,-1.09,2200,{"date":777,"open":778,"high":587,"low":735,"close":587,"change":286,"percent_change":773,"volume":779,"transactions":9,"vwap":587},"2026-06-26",4.56,4400,{"date":781,"open":782,"high":636,"low":783,"close":784,"change":363,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",4.7,4.28,4.4,-7.37,800,{"date":788,"open":204,"high":636,"low":789,"close":636,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":636},"2026-06-24",4.12,0.09,1.93,2300,{"date":794,"open":795,"high":713,"low":795,"close":204,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":204},"2026-06-23",3.99,0.76,19.49,11000,{"date":800,"open":801,"high":516,"low":801,"close":528,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":528},"2026-06-22",3.79,0.1,2.63,1900,{"date":806,"open":528,"high":528,"low":525,"close":575,"change":259,"percent_change":807,"volume":808,"transactions":9,"vwap":575},"2026-06-18",-2.31,4300,{"date":810,"open":575,"high":811,"low":575,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",3.89,0.04,1.04,3400,{"date":816,"open":758,"high":758,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-16",3.56,3.85,-0.31,-7.45,10800,{"date":823,"open":626,"high":626,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-15",4.13,4.16,0.02,0.48,2500,{"date":830,"open":516,"high":756,"low":567,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",4.14,0.16,4.02,5700,{"date":836,"open":758,"high":758,"low":837,"close":558,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":558},"2026-06-11",3.91,-0.12,-2.93,1200,{"date":842,"open":598,"high":598,"low":758,"close":758,"change":21,"percent_change":843,"volume":844,"transactions":9,"vwap":758},"2026-06-10",-3.98,3300,{"date":846,"open":847,"high":847,"low":831,"close":847,"change":848,"percent_change":406,"volume":849,"transactions":9,"vwap":847},"2026-06-09",4.27,0.13,2400,{"date":851,"open":824,"high":852,"low":824,"close":831,"change":334,"percent_change":752,"volume":853,"transactions":9,"vwap":831},"2026-06-08",4.26,3100,{"date":855,"open":744,"high":756,"low":789,"close":824,"change":353,"percent_change":856,"volume":857,"transactions":9,"vwap":824},"2026-06-05",-3.28,4500,{"date":859,"open":831,"high":537,"low":758,"close":847,"change":860,"percent_change":715,"volume":775,"transactions":9,"vwap":847},"2026-06-04",-0.16,{"date":862,"open":758,"high":537,"low":515,"close":537,"change":473,"percent_change":863,"volume":864,"transactions":9,"vwap":537},"2026-06-03",-1.12,2000,{"date":866,"open":607,"high":735,"low":568,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-02",4.48,0.28,6.67,1700,{"date":872,"open":566,"high":873,"low":744,"close":744,"change":197,"percent_change":874,"volume":875,"transactions":9,"vwap":744},"2026-06-01",4.52,-7.08,4800,{"date":877,"open":204,"high":204,"low":783,"close":873,"change":353,"percent_change":705,"volume":878,"transactions":9,"vwap":873},"2026-05-29",12500,{"date":880,"open":847,"high":881,"low":847,"close":204,"change":248,"percent_change":882,"volume":883,"transactions":9,"vwap":204},"2026-05-28",4.67,2.42,3900,{"date":885,"open":886,"high":713,"low":547,"close":773,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":773},"2026-05-27",4.45,0.15,3.41,7400,{"date":891,"open":713,"high":713,"low":626,"close":784,"change":363,"percent_change":785,"volume":892,"transactions":9,"vwap":784},"2026-05-26",5000,{"date":894,"open":784,"high":636,"low":895,"close":636,"change":802,"percent_change":896,"volume":779,"transactions":9,"vwap":636},"2026-05-22",4.31,2.15,{"date":898,"open":773,"high":636,"low":899,"close":97,"change":447,"percent_change":900,"volume":901,"transactions":9,"vwap":97},"2026-05-21",4.54,-2.11,2600,{"date":903,"open":784,"high":713,"low":744,"close":636,"change":904,"percent_change":536,"volume":798,"transactions":9,"vwap":636},"2026-05-20",0.18,{"date":906,"open":907,"high":713,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-19",4.24,4.57,0.3,7.03,15900,{"date":913,"open":758,"high":638,"low":758,"close":847,"change":826,"percent_change":914,"volume":915,"transactions":9,"vwap":847},"2026-05-18",0.47,10500,{"date":917,"open":918,"high":547,"low":918,"close":626,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":626},"2026-05-15",3.92,0.31,7.87,10000,{"date":923,"open":568,"high":566,"low":837,"close":536,"change":447,"percent_change":924,"volume":925,"transactions":9,"vwap":536},"2026-05-14",-2.48,41800,{"date":927,"open":928,"high":696,"low":397,"close":568,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":568},"2026-05-13",3.11,0.58,16.76,111300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-12",5.33,5.35,3.4,3.46,-1.85,-34.84,357600,{"date":942,"open":943,"high":944,"low":945,"close":737,"change":790,"percent_change":946,"volume":947,"transactions":9,"vwap":737},"2026-05-11",5.22,5.45,5.14,1.72,40300,{"date":949,"open":950,"high":951,"low":712,"close":943,"change":838,"percent_change":952,"volume":953,"transactions":9,"vwap":943},"2026-05-08",5.38,5.42,-2.25,19200,{"date":955,"open":956,"high":624,"low":957,"close":958,"change":569,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-07",5.13,5.12,5.34,2.3,15100,{"date":962,"open":957,"high":728,"low":963,"close":943,"change":108,"percent_change":964,"volume":965,"transactions":9,"vwap":943},"2026-05-06",4.89,1.16,14400,{"date":967,"open":677,"high":968,"low":623,"close":969,"change":657,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-05",5.49,5.16,-2.46,24300,{"date":973,"open":974,"high":975,"low":976,"close":677,"change":315,"percent_change":977,"volume":978,"transactions":9,"vwap":677},"2026-05-04",5.23,5.54,5.21,-0.75,23300,{"date":980,"open":981,"high":982,"low":778,"close":934,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":934},"2026-05-01",5.15,5.48,0.34,6.81,29800,{"date":987,"open":988,"high":969,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-30",4.38,4.05,4.99,0.39,8.48,56600,{"date":995,"open":696,"high":996,"low":587,"close":587,"change":627,"percent_change":997,"volume":998,"transactions":9,"vwap":587},"2026-04-29",5.1,-9.8,40450,{"date":1000,"open":996,"high":728,"low":696,"close":996,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":996},"2026-04-28",-0.9,-15,80490,{"date":1005,"open":743,"high":743,"low":1006,"close":1007,"change":447,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-27",5.9,6,-1.64,6130,{"date":1011,"open":1012,"high":743,"low":1012,"close":743,"change":286,"percent_change":1013,"volume":1014,"transactions":9,"vwap":743},"2026-04-24",5.8,3.39,9820,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1006,"change":267,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1006},"2026-04-23",6.2,5.7,-6.35,6440,{"date":1022,"open":1023,"high":1023,"low":743,"close":1024,"change":1025,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-22",6.5,6.3,0,7710,{"date":1028,"open":1024,"high":1023,"low":743,"close":1024,"change":1025,"percent_change":1025,"volume":1029,"transactions":9,"vwap":1024},"2026-04-21",5170,{"date":1031,"open":1017,"high":1024,"low":1007,"close":1024,"change":1025,"percent_change":1025,"volume":1032,"transactions":9,"vwap":1024},"2026-04-20",10490,{"date":1034,"open":1035,"high":1036,"low":743,"close":1024,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1024},"2026-04-17",6.4,6.6,-0.2,-3.08,21970,{"date":1041,"open":1017,"high":1042,"low":743,"close":1023,"change":128,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1023},"2026-04-16",7,6.56,196570,{"date":1046,"open":1006,"high":1024,"low":1018,"close":743,"change":909,"percent_change":1047,"volume":1048,"transactions":9,"vwap":743},"2026-04-15",5.17,16210,{"date":1050,"open":1051,"high":1006,"low":1051,"close":1012,"change":1025,"percent_change":1025,"volume":1052,"transactions":9,"vwap":1012},"2026-04-14",5.6,8510,{"date":1054,"open":1051,"high":1012,"low":1051,"close":1012,"change":802,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1012},"2026-04-13",1.75,7680,{"date":1058,"open":1051,"high":1012,"low":1051,"close":1018,"change":802,"percent_change":226,"volume":1059,"transactions":9,"vwap":1018},"2026-04-10",4670,{"date":1061,"open":1018,"high":1018,"low":728,"close":1051,"change":447,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1051},"2026-04-09",-1.75,8440,{"date":1065,"open":1018,"high":1007,"low":1051,"close":1018,"change":447,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1018},"2026-04-08",-1.72,13660,{"date":1069,"open":728,"high":1012,"low":624,"close":1012,"change":909,"percent_change":944,"volume":1070,"transactions":9,"vwap":1012},"2026-04-07",9270,{"date":1072,"open":720,"high":728,"low":720,"close":728,"change":802,"percent_change":1073,"volume":1074,"transactions":9,"vwap":728},"2026-04-06",1.85,6950,{"date":1076,"open":1077,"high":728,"low":720,"close":624,"change":802,"percent_change":1078,"volume":1079,"transactions":9,"vwap":624},"2026-04-02",5.3,1.89,8890,{"date":1081,"open":1077,"high":728,"low":1077,"close":1077,"change":1025,"percent_change":1025,"volume":1082,"transactions":9,"vwap":1077},"2026-04-01",5090,{"date":1084,"open":1051,"high":1051,"low":1085,"close":1077,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1077},"2026-03-31",4.9,-0.7,-11.67,37830,{"date":1090,"open":1018,"high":1007,"low":728,"close":1007,"change":909,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1007},"2026-03-30",5.26,20010,{"date":1094,"open":1012,"high":1017,"low":1018,"close":1018,"change":447,"percent_change":1066,"volume":1095,"transactions":9,"vwap":1018},"2026-03-27",10950,{"date":1097,"open":743,"high":743,"low":1012,"close":1012,"change":730,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1012},"2026-03-26",-4.92,10310,{"date":1101,"open":1012,"high":1024,"low":1018,"close":743,"change":909,"percent_change":1047,"volume":878,"transactions":9,"vwap":743},"2026-03-25",{"date":1103,"open":1007,"high":743,"low":1018,"close":1012,"change":267,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1012},"2026-03-24",-6.45,10940,{"date":1107,"open":1012,"high":1024,"low":1012,"close":1017,"change":447,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1017},"2026-03-23",-1.59,27220,{"date":1111,"open":1024,"high":1035,"low":1012,"close":1024,"change":447,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1024},"2026-03-20",-1.56,34670,{"date":1115,"open":1035,"high":1036,"low":1006,"close":1035,"change":1037,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1035},"2026-03-19",-3.03,21270,{"date":1119,"open":1036,"high":1120,"low":1017,"close":1036,"change":286,"percent_change":205,"volume":1121,"transactions":9,"vwap":1036},"2026-03-18",6.9,20850,{"date":1123,"open":1024,"high":1036,"low":1017,"close":1035,"change":1025,"percent_change":1025,"volume":1124,"transactions":9,"vwap":1035},"2026-03-17",6650,{"date":1126,"open":1023,"high":1127,"low":1024,"close":1035,"change":447,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1035},"2026-03-16",6.7,-1.54,8610,{"date":1131,"open":1127,"high":1120,"low":1024,"close":1023,"change":447,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1023},"2026-03-13",-1.52,12340,{"date":1135,"open":1023,"high":1127,"low":1024,"close":1036,"change":286,"percent_change":205,"volume":1136,"transactions":9,"vwap":1036},"2026-03-12",31360,{"date":1138,"open":1023,"high":1023,"low":743,"close":1035,"change":447,"percent_change":1128,"volume":1139,"transactions":9,"vwap":1035},"2026-03-11",13200,{"date":1141,"open":743,"high":1023,"low":1007,"close":1023,"change":909,"percent_change":597,"volume":1142,"transactions":9,"vwap":1023},"2026-03-10",9540,{"date":1144,"open":1024,"high":1035,"low":1051,"close":1017,"change":267,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1017},"2026-03-09",-6.06,34050,{"date":1148,"open":1149,"high":1042,"low":1035,"close":1036,"change":723,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1036},"2026-03-06",6.8,-8.33,37510,{"date":1153,"open":1120,"high":1154,"low":1127,"close":1155,"change":286,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-05",7.3,7.2,2.86,395990,{"date":1159,"open":1155,"high":1160,"low":1149,"close":1042,"change":802,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1042},"2026-03-04",7.4,1.45,22840,{"date":1164,"open":1127,"high":1165,"low":1127,"close":1120,"change":909,"percent_change":773,"volume":1166,"transactions":9,"vwap":1120},"2026-03-03",7.5,57240,{"date":1168,"open":1006,"high":1036,"low":1006,"close":1036,"change":802,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1036},"2026-03-02",1.54,16100,{"date":1172,"open":1036,"high":1127,"low":1017,"close":1023,"change":802,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1023},"2026-02-27",1.56,16380,{"date":1176,"open":1007,"high":1035,"low":1006,"close":1035,"change":286,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1035},"2026-02-26",3.23,11080,{"date":1180,"open":1012,"high":1017,"low":624,"close":1017,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1017},"2026-02-25",0.7,12.73,28400,{"date":1185,"open":1051,"high":1007,"low":1077,"close":728,"change":802,"percent_change":1073,"volume":1186,"transactions":9,"vwap":728},"2026-02-24",325610,{"date":1188,"open":1018,"high":1018,"low":1077,"close":624,"change":730,"percent_change":1189,"volume":1190,"transactions":9,"vwap":624},"2026-02-23",-5.26,8450,{"date":1192,"open":728,"high":1007,"low":624,"close":1018,"change":286,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1018},"2026-02-20",3.64,23630,{"date":1196,"open":728,"high":1012,"low":624,"close":728,"change":1025,"percent_change":1025,"volume":1197,"transactions":9,"vwap":728},"2026-02-19",15250,{"date":1199,"open":1051,"high":1006,"low":728,"close":728,"change":447,"percent_change":1200,"volume":1201,"transactions":9,"vwap":728},"2026-02-18",-1.79,16360,{"date":1203,"open":1006,"high":1007,"low":624,"close":1051,"change":730,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1051},"2026-02-17",-5.08,23640,{"date":1207,"open":1012,"high":1035,"low":1012,"close":1006,"change":1037,"percent_change":856,"volume":1139,"transactions":9,"vwap":1006},"2026-02-13",{"date":1209,"open":1017,"high":1035,"low":1012,"close":743,"change":1025,"percent_change":1025,"volume":1210,"transactions":9,"vwap":743},"2026-02-12",33730,{"date":1212,"open":1024,"high":1036,"low":1007,"close":743,"change":267,"percent_change":218,"volume":1213,"transactions":9,"vwap":743},"2026-02-11",28100,{"date":1215,"open":1036,"high":1149,"low":1023,"close":1023,"change":1037,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1023},"2026-02-10",-2.99,15370,{"date":1219,"open":1036,"high":1220,"low":1036,"close":1127,"change":802,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1127},"2026-02-09",7.1,1.52,15640,{"date":1224,"open":1127,"high":1220,"low":1023,"close":1036,"change":447,"percent_change":559,"volume":1225,"transactions":9,"vwap":1036},"2026-02-06",21470,{"date":1227,"open":1149,"high":1160,"low":1127,"close":1127,"change":1037,"percent_change":391,"volume":1228,"transactions":9,"vwap":1127},"2026-02-05",25250,{"date":1230,"open":1231,"high":1231,"low":1120,"close":1120,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1120},"2026-02-04",7.6,-0.8,-10.39,32730,{"date":1236,"open":1024,"high":1237,"low":1024,"close":1238,"change":47,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-03",8,7.7,14.93,121280,{"date":1242,"open":1035,"high":1120,"low":1035,"close":1127,"change":723,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1127},"2026-02-02",-8.22,52440,{"date":1246,"open":1023,"high":1165,"low":1023,"close":1154,"change":909,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1154},"2026-01-30",4.29,124110,{"date":1250,"open":1149,"high":1154,"low":1017,"close":1042,"change":730,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1042},"2026-01-29",-4.11,465600,{"date":1254,"open":1238,"high":1255,"low":1036,"close":1154,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1154},"2026-01-28",8.8,1.8,32.73,17565440,{"date":1260,"open":1051,"high":1018,"low":1077,"close":728,"change":447,"percent_change":1200,"volume":1261,"transactions":9,"vwap":728},"2026-01-27",18080,{"date":1263,"open":1051,"high":1018,"low":1051,"close":1051,"change":1037,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1051},"2026-01-26",-3.45,16370,{"date":1267,"open":1018,"high":1006,"low":1018,"close":1012,"change":447,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1012},"2026-01-23",-1.69,5410,{"date":1271,"open":1006,"high":1007,"low":1012,"close":1006,"change":802,"percent_change":946,"volume":1272,"transactions":9,"vwap":1006},"2026-01-22",7610,{"date":1274,"open":1018,"high":1007,"low":1051,"close":1012,"change":286,"percent_change":527,"volume":1275,"transactions":9,"vwap":1012},"2026-01-21",7980,{"date":1277,"open":1018,"high":1006,"low":1051,"close":1051,"change":730,"percent_change":1204,"volume":1278,"transactions":9,"vwap":1051},"2026-01-20",12040,{"date":1280,"open":1007,"high":743,"low":1006,"close":1006,"change":730,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1006},"2026-01-16",-4.84,7500,{"date":1284,"open":1007,"high":1017,"low":1012,"close":1017,"change":286,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1017},"2026-01-15",3.33,4750,{"date":1288,"open":1007,"high":743,"low":1012,"close":1007,"change":286,"percent_change":488,"volume":1289,"transactions":9,"vwap":1007},"2026-01-14",13990,{"date":1291,"open":1007,"high":1007,"low":1018,"close":1012,"change":1037,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1012},"2026-01-13",-3.33,14580,{"date":1295,"open":1006,"high":1007,"low":1018,"close":1007,"change":909,"percent_change":1091,"volume":1296,"transactions":9,"vwap":1007},"2026-01-12",12460,{"date":1298,"open":743,"high":743,"low":728,"close":1018,"change":730,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1018},"2026-01-09",-5,11950,{"date":1302,"open":743,"high":743,"low":1012,"close":1007,"change":447,"percent_change":1008,"volume":1303,"transactions":9,"vwap":1007},"2026-01-08",9440,{"date":1305,"open":1017,"high":1035,"low":1012,"close":743,"change":730,"percent_change":1306,"volume":1307,"transactions":9,"vwap":743},"2026-01-07",-4.69,17000,{"date":1309,"open":743,"high":1035,"low":1006,"close":1035,"change":128,"percent_change":869,"volume":1310,"transactions":9,"vwap":1035},"2026-01-06",13770,{"date":1312,"open":1012,"high":743,"low":1012,"close":1007,"change":802,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1007},"2026-01-05",1.69,8660,{"date":1316,"open":728,"high":1007,"low":728,"close":1006,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1006},"2026-01-02",0.5,9.26,16770,{"date":1321,"open":1051,"high":1018,"low":996,"close":624,"change":267,"percent_change":1322,"volume":1323,"transactions":9,"vwap":624},"2025-12-31",-6.9,48390,{"date":1325,"open":1051,"high":1012,"low":1051,"close":1012,"change":286,"percent_change":527,"volume":1326,"transactions":9,"vwap":1012},"2025-12-30",20070,{"date":1328,"open":1006,"high":1006,"low":1077,"close":1051,"change":627,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1051},"2025-12-29",-8.2,47730,{"date":1332,"open":1017,"high":1024,"low":1006,"close":743,"change":447,"percent_change":1333,"volume":1334,"transactions":9,"vwap":743},"2025-12-26",-1.61,22650,{"date":1336,"open":743,"high":1024,"low":743,"close":1017,"change":447,"percent_change":1108,"volume":1337,"transactions":9,"vwap":1017},"2025-12-24",5100,{"date":1339,"open":1024,"high":1035,"low":1017,"close":1024,"change":1025,"percent_change":1025,"volume":1340,"transactions":9,"vwap":1024},"2025-12-23",11220,{"date":1342,"open":1024,"high":1023,"low":1017,"close":1024,"change":447,"percent_change":1112,"volume":1343,"transactions":9,"vwap":1024},"2025-12-22",21230,{"date":1345,"open":1023,"high":1023,"low":743,"close":1035,"change":447,"percent_change":1128,"volume":1346,"transactions":9,"vwap":1035},"2025-12-19",36860,{"date":1348,"open":1017,"high":1023,"low":1017,"close":1023,"change":802,"percent_change":1173,"volume":1349,"transactions":9,"vwap":1023},"2025-12-18",21170,{"date":1351,"open":1035,"high":1023,"low":1024,"close":1035,"change":1037,"percent_change":1116,"volume":1352,"transactions":9,"vwap":1035},"2025-12-17",17770,{"date":1354,"open":1036,"high":1036,"low":1024,"close":1036,"change":1025,"percent_change":1025,"volume":1355,"transactions":9,"vwap":1036},"2025-12-16",30720,{"date":1357,"open":1120,"high":1042,"low":1023,"close":1036,"change":267,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1036},"2025-12-15",-5.71,24970,{"date":1361,"open":1220,"high":1154,"low":1127,"close":1042,"change":802,"percent_change":1161,"volume":1362,"transactions":9,"vwap":1042},"2025-12-12",21840,{"date":1364,"open":1042,"high":1155,"low":1149,"close":1120,"change":267,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1120},"2025-12-11",-5.48,24380,{"date":1368,"open":1154,"high":1154,"low":1120,"close":1154,"change":447,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1154},"2025-12-10",-1.35,30780,{"date":1372,"open":1154,"high":1231,"low":1155,"close":1160,"change":730,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1160},"2025-12-09",-3.9,23470,{"date":1376,"open":1165,"high":1377,"low":1154,"close":1238,"change":1025,"percent_change":1025,"volume":1378,"transactions":9,"vwap":1238},"2025-12-08",7.8,27260,{"date":1380,"open":1231,"high":1238,"low":1155,"close":1238,"change":802,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1238},"2025-12-05",1.32,14300,{"date":1384,"open":1154,"high":1231,"low":1155,"close":1231,"change":909,"percent_change":751,"volume":1362,"transactions":9,"vwap":1231},"2025-12-04",{"date":1386,"open":1220,"high":1160,"low":1120,"close":1154,"change":286,"percent_change":371,"volume":1387,"transactions":9,"vwap":1154},"2025-12-03",29830,{"date":1389,"open":1155,"high":1165,"low":1149,"close":1220,"change":1037,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1220},"2025-12-02",-2.74,60780,{"date":1393,"open":1237,"high":1394,"low":1155,"close":1154,"change":1232,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1154},"2025-12-01",8.1,-9.88,68920,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1394,"change":447,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1394},"2025-11-28",8.3,7.9,-1.22,18880,{"date":1404,"open":1400,"high":1399,"low":1377,"close":1405,"change":286,"percent_change":293,"volume":1406,"transactions":9,"vwap":1405},"2025-11-26",8.2,27970,{"date":1408,"open":1394,"high":1399,"low":1377,"close":1237,"change":730,"percent_change":715,"volume":1409,"transactions":9,"vwap":1237},"2025-11-25",36420,{"date":1411,"open":1412,"high":1413,"low":1399,"close":1399,"change":627,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1399},"2025-11-24",8.4,8.7,-5.68,41420,{"date":1417,"open":1418,"high":1419,"low":1399,"close":1255,"change":267,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1255},"2025-11-21",8.9,9,-4.35,55340,{"date":1423,"open":1424,"high":1425,"low":1413,"close":1426,"change":447,"percent_change":74,"volume":1427,"transactions":9,"vwap":1426},"2025-11-20",9.1,9.3,9.2,59630,{"date":1429,"open":1430,"high":1431,"low":1419,"close":1425,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1425},"2025-11-19",10.1,10.7,-1,-9.71,107180,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-11-18",9.5,10.3,0.6,6.19,123330,{"date":1443,"open":1444,"high":1438,"low":1445,"close":1445,"change":286,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-11-17",9.9,9.7,2.11,194190,{"date":1449,"open":1437,"high":1438,"low":1426,"close":1437,"change":1037,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1437},"2025-11-14",-2.06,247620,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1445,"change":1317,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1445},"2025-11-13",8.6,11.1,5.43,475710,{"date":1459,"open":1426,"high":1431,"low":1413,"close":1426,"change":47,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1426},"2025-11-12",12.2,3365980,{"date":1463,"open":1238,"high":1255,"low":1231,"close":1405,"change":286,"percent_change":293,"volume":1464,"transactions":9,"vwap":1405},"2025-11-11",285090,{"date":1466,"open":1237,"high":1418,"low":1400,"close":1237,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1237},"2025-11-10",-1.6,-16.67,929450,{"date":1471,"open":1472,"high":1473,"low":1412,"close":1474,"change":417,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-07",9.4,13.8,9.6,52.38,47925230,{"date":1478,"open":1036,"high":1127,"low":1017,"close":1024,"change":267,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1024},"2025-11-06",-5.97,47620,{"date":1482,"open":1036,"high":1120,"low":1036,"close":1127,"change":730,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1127},"2025-11-05",-4.29,35140,{"date":1486,"open":1220,"high":1154,"low":1127,"close":1042,"change":267,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1042},"2025-11-04",-5.41,73740,{"date":1490,"open":1231,"high":1400,"low":1155,"close":1160,"change":267,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1160},"2025-11-03",-5.13,61150,{"date":1494,"open":1231,"high":1412,"low":1165,"close":1377,"change":802,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1377},"2025-10-31",1.3,66790,{"date":1498,"open":1412,"high":1454,"low":1231,"close":1238,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1238},"2025-10-30",-1.4,-15.38,210360,{"date":1503,"open":1418,"high":1504,"low":1413,"close":1424,"change":730,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1424},"2025-10-29",9.8,-3.19,159480,{"date":1508,"open":1444,"high":1509,"low":1418,"close":1472,"change":1232,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1472},"2025-10-28",11.7,-7.84,597860,{"date":1513,"open":1514,"high":26,"low":1515,"close":1515,"change":293,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-10-27",19,10.2,32.47,26666930,{"date":1519,"open":1231,"high":1237,"low":1165,"close":1238,"change":802,"percent_change":1381,"volume":1520,"transactions":9,"vwap":1238},"2025-10-24",7480,{"date":1522,"open":1238,"high":1238,"low":1165,"close":1231,"change":802,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1231},"2025-10-23",1.33,3270,{"date":1526,"open":1394,"high":1405,"low":1154,"close":1165,"change":627,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1165},"2025-10-22",-6.25,13260,{"date":1530,"open":1165,"high":1405,"low":1165,"close":1237,"change":1439,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1237},"2025-10-21",8.11,49210,{"date":1534,"open":1165,"high":1165,"low":1155,"close":1160,"change":802,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1160},"2025-10-20",1.37,4690,{"date":1538,"open":1154,"high":1165,"low":1220,"close":1154,"change":1025,"percent_change":1025,"volume":1539,"transactions":9,"vwap":1154},"2025-10-17",7440,{"date":1541,"open":1231,"high":1231,"low":1154,"close":1154,"change":1037,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1154},"2025-10-16",-2.67,4930,{"date":1545,"open":1160,"high":1231,"low":1160,"close":1165,"change":1025,"percent_change":1025,"volume":1546,"transactions":9,"vwap":1165},"2025-10-15",9430,{"date":1548,"open":1155,"high":1165,"low":1155,"close":1165,"change":909,"percent_change":539,"volume":1549,"transactions":9,"vwap":1165},"2025-10-14",5560,{"date":1551,"open":1220,"high":1165,"low":1042,"close":1155,"change":802,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1155},"2025-10-13",1.41,8940,{"date":1555,"open":1165,"high":1231,"low":1042,"close":1220,"change":627,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1220},"2025-10-10",-6.58,10820,{"date":1559,"open":1165,"high":1231,"low":1154,"close":1231,"change":802,"percent_change":1523,"volume":1560,"transactions":9,"vwap":1231},"2025-10-09",11400,{"date":1562,"open":1165,"high":1231,"low":1155,"close":1165,"change":447,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1165},"2025-10-08",-1.32,9350,{"date":1566,"open":1238,"high":1377,"low":1165,"close":1231,"change":1037,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1231},"2025-10-07",-2.56,7560,{"date":1570,"open":1394,"high":1394,"low":1231,"close":1377,"change":447,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1377},"2025-10-06",-1.27,12320,{"date":1574,"open":1400,"high":1237,"low":1231,"close":1400,"change":447,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1400},"2025-10-03",-1.25,9600,{"date":1578,"open":1377,"high":1237,"low":1231,"close":1237,"change":286,"percent_change":294,"volume":1579,"transactions":9,"vwap":1237},"2025-10-02",16090,{"date":1581,"open":1155,"high":1377,"low":1155,"close":1377,"change":1439,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1377},"2025-10-01",8.33,24740,{"date":1585,"open":1165,"high":1165,"low":1220,"close":1155,"change":730,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1155},"2025-09-30",-4,15430,{"date":1589,"open":1238,"high":1238,"low":1160,"close":1165,"change":1025,"percent_change":1025,"volume":1590,"transactions":9,"vwap":1165},"2025-09-29",6590,{"date":1592,"open":1231,"high":1238,"low":1165,"close":1165,"change":447,"percent_change":1563,"volume":1593,"transactions":9,"vwap":1165},"2025-09-26",12140,{"date":1595,"open":1377,"high":1377,"low":1231,"close":1231,"change":1037,"percent_change":1567,"volume":1596,"transactions":9,"vwap":1231},"2025-09-25",8160,{"date":1598,"open":1400,"high":1237,"low":1231,"close":1377,"change":802,"percent_change":1495,"volume":1599,"transactions":9,"vwap":1377},"2025-09-24",6280,{"date":1601,"open":1377,"high":1400,"low":1238,"close":1238,"change":1037,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1238},"2025-09-23",-2.53,10700,{"date":1605,"open":1377,"high":1237,"low":1165,"close":1400,"change":802,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1400},"2025-09-22",1.28,9130,{"date":1609,"open":1400,"high":1405,"low":1238,"close":1377,"change":1037,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1377},"2025-09-19",-2.5,16970,{"date":1613,"open":1377,"high":1237,"low":1231,"close":1237,"change":128,"percent_change":1091,"volume":1614,"transactions":9,"vwap":1237},"2025-09-18",19160,{"date":1616,"open":1454,"high":1454,"low":1231,"close":1231,"change":1232,"percent_change":1617,"volume":1387,"transactions":9,"vwap":1231},"2025-09-17",-9.52,{"date":1619,"open":1377,"high":1454,"low":1231,"close":1412,"change":128,"percent_change":696,"volume":1620,"transactions":9,"vwap":1412},"2025-09-16",36520,{"date":1622,"open":1238,"high":1237,"low":1165,"close":1237,"change":909,"percent_change":528,"volume":1623,"transactions":9,"vwap":1237},"2025-09-15",13470,{"date":1625,"open":1238,"high":1377,"low":1165,"close":1238,"change":802,"percent_change":1381,"volume":1626,"transactions":9,"vwap":1238},"2025-09-12",5630,{"date":1628,"open":1231,"high":1377,"low":1165,"close":1231,"change":1025,"percent_change":1025,"volume":1629,"transactions":9,"vwap":1231},"2025-09-11",11040,{"date":1631,"open":1160,"high":1238,"low":1154,"close":1231,"change":802,"percent_change":1523,"volume":1632,"transactions":9,"vwap":1231},"2025-09-10",10620,{"date":1634,"open":1165,"high":1377,"low":1160,"close":1165,"change":909,"percent_change":539,"volume":1635,"transactions":9,"vwap":1165},"2025-09-09",10100,{"date":1637,"open":1165,"high":1165,"low":1220,"close":1155,"change":730,"percent_change":1586,"volume":1638,"transactions":9,"vwap":1155},"2025-09-08",13550,{"date":1640,"open":1165,"high":1231,"low":1154,"close":1165,"change":1025,"percent_change":1025,"volume":1217,"transactions":9,"vwap":1165},"2025-09-05",{"date":1642,"open":1165,"high":1231,"low":1154,"close":1165,"change":447,"percent_change":1563,"volume":1643,"transactions":9,"vwap":1165},"2025-09-04",4550,{"date":1645,"open":1238,"high":1238,"low":1165,"close":1231,"change":802,"percent_change":1523,"volume":1646,"transactions":9,"vwap":1231},"2025-09-03",5300,{"date":1648,"open":1165,"high":1165,"low":1154,"close":1165,"change":1025,"percent_change":1025,"volume":1649,"transactions":9,"vwap":1165},"2025-09-02",7200,{"date":1651,"open":1154,"high":1231,"low":1154,"close":1165,"change":1025,"percent_change":1025,"volume":1652,"transactions":9,"vwap":1165},"2025-08-29",6200,{"date":1654,"open":1238,"high":1238,"low":1220,"close":1165,"change":1025,"percent_change":1025,"volume":1655,"transactions":9,"vwap":1165},"2025-08-28",4730,{"date":1657,"open":1238,"high":1377,"low":1160,"close":1165,"change":1025,"percent_change":1025,"volume":1658,"transactions":9,"vwap":1165},"2025-08-27",6350,{"date":1660,"open":1238,"high":1377,"low":1160,"close":1165,"change":1025,"percent_change":1025,"volume":1661,"transactions":9,"vwap":1165},"2025-08-26",3330,{"date":1663,"open":1377,"high":1377,"low":1165,"close":1165,"change":1037,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1165},"2025-08-25",-2.6,5530,{"date":1667,"open":1238,"high":1238,"low":1165,"close":1238,"change":802,"percent_change":1381,"volume":1020,"transactions":9,"vwap":1238},"2025-08-22",{"date":1669,"open":1160,"high":1238,"low":1160,"close":1231,"change":286,"percent_change":29,"volume":1670,"transactions":9,"vwap":1231},"2025-08-21",3640,{"date":1672,"open":1165,"high":1238,"low":1154,"close":1160,"change":730,"percent_change":1373,"volume":1673,"transactions":9,"vwap":1160},"2025-08-20",9530,{"date":1675,"open":1238,"high":1237,"low":1165,"close":1238,"change":447,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1238},"2025-08-19",-1.28,5620,{"date":1679,"open":1160,"high":1412,"low":1154,"close":1377,"change":1317,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1377},"2025-08-18",6.85,55610,{"date":1683,"open":1160,"high":1165,"low":1155,"close":1154,"change":1037,"percent_change":1542,"volume":1684,"transactions":9,"vwap":1154},"2025-08-15",13880,{"date":1686,"open":1238,"high":1400,"low":1160,"close":1165,"change":267,"percent_change":1687,"volume":1539,"transactions":9,"vwap":1165},"2025-08-14",-5.06,{"date":1689,"open":1238,"high":1405,"low":1165,"close":1400,"change":1037,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1400},"2025-08-13",-2.47,25020,{"date":1693,"open":1238,"high":1399,"low":1231,"close":1394,"change":909,"percent_change":818,"volume":1694,"transactions":9,"vwap":1394},"2025-08-12",35830,{"date":1696,"open":1231,"high":1377,"low":1220,"close":1377,"change":909,"percent_change":516,"volume":1697,"transactions":9,"vwap":1377},"2025-08-11",22750,{"date":1699,"open":1165,"high":1231,"low":1160,"close":1165,"change":447,"percent_change":1563,"volume":1700,"transactions":9,"vwap":1165},"2025-08-08",10210,{"date":1702,"open":1154,"high":1405,"low":1042,"close":1231,"change":909,"percent_change":751,"volume":1703,"transactions":9,"vwap":1231},"2025-08-07",47470,{"date":1705,"open":1154,"high":1160,"low":1155,"close":1154,"change":1037,"percent_change":1542,"volume":1706,"transactions":9,"vwap":1154},"2025-08-06",4920,{"date":1708,"open":1400,"high":1400,"low":1154,"close":1165,"change":1037,"percent_change":1664,"volume":1709,"transactions":9,"vwap":1165},"2025-08-05",4570,{"date":1711,"open":1160,"high":1237,"low":1160,"close":1238,"change":802,"percent_change":1381,"volume":1712,"transactions":9,"vwap":1238},"2025-08-04",3430,{"date":1714,"open":1165,"high":1231,"low":1120,"close":1231,"change":447,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1231},"2025-08-01",-1.3,18540,{"date":1718,"open":1377,"high":1237,"low":1231,"close":1238,"change":730,"percent_change":372,"volume":1719,"transactions":9,"vwap":1238},"2025-07-31",17430,{"date":1721,"open":1237,"high":1394,"low":1377,"close":1237,"change":1025,"percent_change":1025,"volume":1722,"transactions":9,"vwap":1237},"2025-07-30",4450,{"date":1724,"open":1394,"high":1405,"low":1377,"close":1237,"change":447,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1237},"2025-07-29",-1.23,7450,{"date":1728,"open":1729,"high":1454,"low":1237,"close":1394,"change":1037,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1394},"2025-07-28",8.5,-2.41,10160,{"date":1733,"open":1412,"high":1255,"low":1394,"close":1399,"change":1025,"percent_change":1025,"volume":1734,"transactions":9,"vwap":1399},"2025-07-25",3960,{"date":1736,"open":1412,"high":1729,"low":1405,"close":1399,"change":1025,"percent_change":1025,"volume":1737,"transactions":9,"vwap":1399},"2025-07-24",6630,{"date":1739,"open":1729,"high":1729,"low":1405,"close":1399,"change":1037,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1399},"2025-07-23",-2.35,6070,{"date":1743,"open":1405,"high":1454,"low":1405,"close":1729,"change":286,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1729},"2025-07-22",2.41,22470,{"date":1747,"open":1399,"high":1412,"low":1405,"close":1399,"change":1025,"percent_change":1025,"volume":1748,"transactions":9,"vwap":1399},"2025-07-21",9690,{"date":1750,"open":1399,"high":1729,"low":1394,"close":1399,"change":1025,"percent_change":1025,"volume":1751,"transactions":9,"vwap":1399},"2025-07-18",11480,{"date":1753,"open":1399,"high":1729,"low":1405,"close":1399,"change":802,"percent_change":1754,"volume":1293,"transactions":9,"vwap":1399},"2025-07-17",1.22,{"date":1756,"open":1394,"high":1454,"low":1237,"close":1405,"change":802,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1405},"2025-07-16",1.23,36210,{"date":1760,"open":1405,"high":1405,"low":1237,"close":1394,"change":1025,"percent_change":1025,"volume":1737,"transactions":9,"vwap":1394},"2025-07-15",{"date":1762,"open":1394,"high":1454,"low":1237,"close":1394,"change":802,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1394},"2025-07-14",1.25,26900,{"date":1766,"open":1400,"high":1394,"low":1400,"close":1237,"change":447,"percent_change":1725,"volume":1767,"transactions":9,"vwap":1237},"2025-07-11",11140,{"date":1769,"open":1394,"high":1405,"low":1237,"close":1394,"change":447,"percent_change":1401,"volume":1770,"transactions":9,"vwap":1394},"2025-07-10",12750,{"date":1772,"open":1405,"high":1405,"low":1237,"close":1405,"change":802,"percent_change":1757,"volume":1773,"transactions":9,"vwap":1405},"2025-07-09",6050,{"date":1775,"open":1400,"high":1405,"low":1400,"close":1394,"change":802,"percent_change":1763,"volume":1776,"transactions":9,"vwap":1394},"2025-07-08",15150,{"date":1778,"open":1394,"high":1405,"low":1237,"close":1237,"change":447,"percent_change":1725,"volume":1779,"transactions":9,"vwap":1237},"2025-07-07",11360,{"date":1781,"open":1394,"high":1405,"low":1237,"close":1394,"change":1025,"percent_change":1025,"volume":1782,"transactions":9,"vwap":1394},"2025-07-03",3730,{"date":1784,"open":1394,"high":1399,"low":1237,"close":1394,"change":1037,"percent_change":1730,"volume":1785,"transactions":9,"vwap":1394},"2025-07-02",13070,{"date":1787,"open":1394,"high":1729,"low":1377,"close":1399,"change":802,"percent_change":1754,"volume":1788,"transactions":9,"vwap":1399},"2025-07-01",58510,{"date":1790,"open":1394,"high":1412,"low":1394,"close":1405,"change":447,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1405},"2025-06-30",-1.2,14930,{"date":1794,"open":1405,"high":1412,"low":1394,"close":1399,"change":802,"percent_change":1754,"volume":1795,"transactions":9,"vwap":1399},"2025-06-27",15930,{"date":1797,"open":1454,"high":1454,"low":1405,"close":1405,"change":1037,"percent_change":1798,"volume":1629,"transactions":9,"vwap":1405},"2025-06-26",-2.38,{"date":1800,"open":1399,"high":1454,"low":1238,"close":1412,"change":1025,"percent_change":1025,"volume":1801,"transactions":9,"vwap":1412},"2025-06-25",43360,{"date":1803,"open":1729,"high":1729,"low":1394,"close":1412,"change":802,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1412},"2025-06-24",1.2,19820,{"date":1807,"open":1405,"high":1454,"low":1400,"close":1399,"change":286,"percent_change":266,"volume":1808,"transactions":9,"vwap":1399},"2025-06-23",64120,{"date":1810,"open":1405,"high":1729,"low":1394,"close":1394,"change":730,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1394},"2025-06-20",-3.57,26800,{"date":1814,"open":1394,"high":1729,"low":1237,"close":1412,"change":909,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1412},"2025-06-18",3.7,31350,{"date":1818,"open":1231,"high":1424,"low":1231,"close":1394,"change":447,"percent_change":1401,"volume":1819,"transactions":9,"vwap":1394},"2025-06-17",696600,{"date":1821,"open":1377,"high":1405,"low":1231,"close":1405,"change":128,"percent_change":956,"volume":1822,"transactions":9,"vwap":1405},"2025-06-16",23870,{"date":1824,"open":1400,"high":1394,"low":1231,"close":1377,"change":730,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1377},"2025-06-13",-3.7,32310,{"date":1828,"open":1394,"high":1729,"low":1400,"close":1394,"change":1037,"percent_change":1730,"volume":1829,"transactions":9,"vwap":1394},"2025-06-12",66160,{"date":1831,"open":1405,"high":1454,"low":1405,"close":1399,"change":1025,"percent_change":1025,"volume":1832,"transactions":9,"vwap":1399},"2025-06-11",29840,{"date":1834,"open":1454,"high":1454,"low":1394,"close":1399,"change":447,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1399},"2025-06-10",-1.19,32440,{"date":1838,"open":1454,"high":1839,"low":1237,"close":1412,"change":447,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1412},"2025-06-09",10,-1.18,225620,{"date":1843,"open":1412,"high":1454,"low":1394,"close":1729,"change":909,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1729},"2025-06-06",3.66,28780,{"date":1847,"open":1729,"high":1418,"low":1394,"close":1405,"change":1025,"percent_change":1025,"volume":1848,"transactions":9,"vwap":1405},"2025-06-05",82820,{"date":1850,"open":1413,"high":1426,"low":1237,"close":1405,"change":1025,"percent_change":1025,"volume":1851,"transactions":9,"vwap":1405},"2025-06-04",111950,{"date":1853,"open":1394,"high":1419,"low":1394,"close":1405,"change":802,"percent_change":1757,"volume":1854,"transactions":9,"vwap":1405},"2025-06-03",29660,{"date":1856,"open":1412,"high":1729,"low":1237,"close":1394,"change":730,"percent_change":1811,"volume":1857,"transactions":9,"vwap":1394},"2025-06-02",9200,{"date":1859,"open":1238,"high":1426,"low":1165,"close":1412,"change":1317,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1412},"2025-05-30",6.33,131880,{"date":1863,"open":1400,"high":1237,"low":1231,"close":1400,"change":1025,"percent_change":1025,"volume":1864,"transactions":9,"vwap":1400},"2025-05-29",4700,{"date":1866,"open":1377,"high":1405,"low":1377,"close":1400,"change":1025,"percent_change":1025,"volume":1867,"transactions":9,"vwap":1400},"2025-05-28",3740,{"date":1869,"open":1400,"high":1399,"low":1377,"close":1400,"change":1025,"percent_change":1025,"volume":1870,"transactions":9,"vwap":1400},"2025-05-27",8260,{"date":1872,"open":1237,"high":1399,"low":1231,"close":1400,"change":730,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1400},"2025-05-23",-3.66,5840,{"date":1876,"open":1399,"high":1413,"low":1377,"close":1405,"change":730,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1405},"2025-05-22",-3.53,15240,{"date":1880,"open":1729,"high":1437,"low":1399,"close":1729,"change":1025,"percent_change":1025,"volume":1881,"transactions":9,"vwap":1729},"2025-05-21",29080,{"date":1883,"open":1729,"high":1419,"low":1405,"close":1729,"change":802,"percent_change":61,"volume":1884,"transactions":9,"vwap":1729},"2025-05-20",10390,{"date":1886,"open":1399,"high":1255,"low":1400,"close":1412,"change":802,"percent_change":1804,"volume":1887,"transactions":9,"vwap":1412},"2025-05-19",87120,{"date":1889,"open":1255,"high":1255,"low":1399,"close":1399,"change":1037,"percent_change":1740,"volume":1890,"transactions":9,"vwap":1399},"2025-05-16",7020,{"date":1892,"open":1237,"high":1454,"low":1237,"close":1729,"change":286,"percent_change":1744,"volume":1893,"transactions":9,"vwap":1729},"2025-05-15",6990,{"date":1895,"open":1394,"high":1413,"low":1237,"close":1399,"change":286,"percent_change":266,"volume":889,"transactions":9,"vwap":1399},"2025-05-14",{"date":1897,"open":1405,"high":1405,"low":1237,"close":1394,"change":802,"percent_change":1763,"volume":1898,"transactions":9,"vwap":1394},"2025-05-13",10880,{"date":1900,"open":1405,"high":1405,"low":1165,"close":1237,"change":802,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1237},"2025-05-12",1.27,10660,{"date":1904,"open":1165,"high":1400,"low":1165,"close":1400,"change":286,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1400},"2025-05-09",2.6,8710,{"date":1908,"open":1231,"high":1377,"low":1160,"close":1238,"change":802,"percent_change":1381,"volume":1909,"transactions":9,"vwap":1238},"2025-05-08",7510,{"date":1911,"open":1377,"high":1237,"low":1165,"close":1231,"change":267,"percent_change":1299,"volume":1912,"transactions":9,"vwap":1231},"2025-05-07",8700,{"date":1914,"open":1405,"high":1729,"low":1231,"close":1237,"change":1001,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1237},"2025-05-06",-10.11,25830,{"date":1918,"open":1405,"high":1474,"low":1238,"close":1418,"change":1439,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1418},"2025-05-05",7.23,61670,{"date":1922,"open":1231,"high":1399,"low":1165,"close":1399,"change":128,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1399},"2025-05-02",5.06,6520,{"date":1926,"open":1231,"high":1399,"low":1231,"close":1400,"change":447,"percent_change":1575,"volume":1927,"transactions":9,"vwap":1400},"2025-05-01",5380,{"date":1929,"open":1377,"high":1412,"low":1160,"close":1237,"change":802,"percent_change":1901,"volume":1930,"transactions":9,"vwap":1237},"2025-04-30",12370,{"date":1932,"open":1165,"high":1729,"low":1155,"close":1400,"change":1317,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1400},"2025-04-29",6.76,10690,{"date":1936,"open":1155,"high":1377,"low":1155,"close":1160,"change":627,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1160},"2025-04-28",-6.33,10240,{"date":1940,"open":1237,"high":1412,"low":1165,"close":1400,"change":128,"percent_change":934,"volume":1941,"transactions":9,"vwap":1400},"2025-04-25",140350,{"date":1943,"open":1160,"high":1165,"low":1155,"close":1165,"change":909,"percent_change":539,"volume":1944,"transactions":9,"vwap":1165},"2025-04-24",86420,{"date":1946,"open":1149,"high":1160,"low":1127,"close":1155,"change":909,"percent_change":547,"volume":1947,"transactions":9,"vwap":1155},"2025-04-23",7520,{"date":180,"open":1120,"high":1154,"low":1127,"close":1120,"change":1025,"percent_change":1025,"volume":1949,"transactions":9,"vwap":1120},10090]