[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOTK":3,"homepage-market-summary":30,"stock-historical-SOTK":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOTK","2026-10-08",{"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},"Sono-Tek Corporation Common Stock","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","Sono-Tek Corp designs and manufactures ultrasonic coating systems for applying precise, thin film coatings to add functional properties, protect or strengthen surfaces on parts and components for the microelectronics\u002Felectronics, alternative energy, medical, industrial, and emerging research & development\u002Fother markets. The company designs and manufacture custom-engineered ultrasonic coating systems incorporating its patented technology, in combination with applications engineering knowledge, to assist its customers in achieving their desired coating solutions.","89","Milton, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.82,6.75,7,6.38,0.07,1.04,115578.646167,1166,6.7276,7.3099,3.4,41871.576183358564,87.5,6906,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3.23,32699,11935265.622023,69.65,"2025-04-28",[185,186,196,206,217,226,236,246,257,266,276,286,295,305,314,323,334,344,352,363,372,381,389,400,410,417,427,436,445,454,459,469,478,488,498,506,514,522,532,541,549,557,564,570,577,586,596,605,613,618,626,635,642,648,656,665,673,679,687,692,700,705,710,716,721,725,731,737,743,749,758,763,767,771,777,781,785,789,793,798,802,805,809,813,818,823,827,832,839,844,849,853,858,863,867,872,877,881,887,892,897,900,902,907,912,917,921,925,930,935,940,946,951,955,961,966,971,978,985,991,998,1005,1010,1015,1022,1028,1032,1037,1041,1047,1052,1054,1059,1062,1068,1072,1076,1080,1084,1088,1094,1098,1102,1107,1113,1117,1121,1125,1129,1135,1138,1142,1146,1151,1155,1160,1163,1168,1172,1175,1178,1182,1185,1188,1191,1195,1198,1201,1205,1209,1212,1216,1220,1224,1228,1231,1236,1239,1243,1247,1250,1253,1256,1261,1265,1268,1272,1276,1281,1284,1286,1289,1293,1295,1298,1301,1304,1307,1311,1316,1320,1325,1331,1334,1339,1345,1349,1353,1357,1361,1365,1369,1372,1375,1379,1383,1388,1392,1396,1399,1404,1407,1409,1413,1417,1422,1425,1431,1434,1437,1442,1445,1450,1454,1459,1463,1467,1470,1474,1478,1481,1483,1488,1492,1495,1499,1503,1506,1509,1513,1517,1520,1523,1526,1529,1531,1534,1537,1541,1544,1548,1551,1553,1556,1560,1563,1565,1569,1571,1575,1578,1582,1586,1590,1594,1600,1606,1611,1617,1621,1624,1630,1634,1638,1642,1648,1652,1657,1660,1662,1666,1671,1674,1676,1679,1682,1685,1689,1692,1695,1699,1701,1705,1708,1710,1714,1720,1724,1728,1731,1735,1738,1742,1744,1746,1749,1751,1753,1757,1760,1762,1764,1767,1769,1772,1775,1779,1782,1785,1787,1791,1793,1797,1799,1802,1805,1807,1810,1814,1816,1819,1822,1824,1828,1831,1834,1838,1841,1844,1846,1848,1852,1856,1858,1860,1862,1866,1868,1870,1873,1876,1878,1881,1883,1885],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",6.62,6.89,6,0.01,0.15,179874.275222,1236,6.5141,{"date":197,"open":198,"high":25,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",7.12,6.69,6.74,-0.07,-1.03,237583.145098,1571,6.9949,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",6.25,7.01,6.2,6.81,0.61,9.84,269170.62988,1970,6.7003,{"date":218,"open":219,"high":210,"low":220,"close":210,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",5.94,5.84,0.38,6.53,118816.243578,876,6.0354,{"date":227,"open":190,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",6.13,5.5985,5.82,-0.08,-1.36,148983.119018,1364,5.8324,{"date":237,"open":238,"high":19,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",5.52,5.3,5.9,0.92,18.47,566382.064575,5436,6.0145,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",5.1,5.34,4.87,4.98,-0.12,-2.35,42745.13693,699,5.0157,{"date":258,"open":259,"high":260,"low":251,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",5.01,5.2958,0.09,1.8,65055.714327,973,5.1254,{"date":267,"open":268,"high":269,"low":270,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",4.84,5.09,4.815,0.24,5.03,45128.433536,1393,4.9706,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",4.86,4.66,4.77,-0.09,-1.85,37004.482982,1200,4.7628,{"date":287,"open":288,"high":289,"low":290,"close":278,"change":291,"percent_change":127,"volume":292,"transactions":293,"vwap":294},"2026-09-23",4.79,4.9224,4.685,0.14,38254.712349,561,4.7932,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":231,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",4.78,4.85,4.655,4.72,-1.67,30612.956237,734,4.7466,{"date":306,"open":279,"high":268,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",4.54,4.8,0.18,3.9,48681.415571,1159,4.7421,{"date":315,"open":316,"high":279,"low":317,"close":318,"change":291,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",4.5,4.36,4.62,3.12,380226.4982,1351,4.5773,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",4.47,4.6899,4.4,4.48,0.02,0.45,38370.490546,1650,4.4788,{"date":335,"open":307,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",4.6585,4.28,4.46,-0.04,-0.89,70274.9032,1067,4.4428,{"date":345,"open":325,"high":346,"low":347,"close":316,"change":20,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",4.5399,4.33,1.58,29281.0182,1464,4.4297,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",4.51,4.59,4.25,4.43,-0.16,-3.49,65300.521008,596,4.3928,{"date":364,"open":365,"high":366,"low":354,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",4.57,4.68,0.08,1.77,65476.5807,929,4.5764,{"date":373,"open":374,"high":375,"low":327,"close":354,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",4.61,4.845,-0.15,-3.22,52337.5433,2159,4.5014,{"date":382,"open":383,"high":384,"low":279,"close":279,"change":201,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",4.71,4.9491,-1.48,46327.9282,744,4.7022,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",5.04,5.125,4.525,4.73,-0.29,-5.78,158169.547816,1713,4.7671,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",4.99,5.02,4.965,0.04,0.8,7615.100225,158,4.993,{"date":411,"open":402,"high":402,"low":412,"close":251,"change":413,"percent_change":212,"volume":414,"transactions":415,"vwap":416},"2026-09-03",4.93,0.03,9343.0493,207,4.9571,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",4.94,5.205,4.88,4.95,0,20728.389964,923,5.0079,{"date":428,"open":429,"high":430,"low":419,"close":422,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",5.19,5.23,-0.36,-6.78,15909.64578,372,5.0815,{"date":437,"open":250,"high":438,"low":278,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",5.4062,5.31,0.42,8.59,60708.35266,498,5.0874,{"date":446,"open":447,"high":391,"low":250,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",5,4.89,-0.14,-2.78,27106.635,409,4.956,{"date":455,"open":391,"high":248,"low":259,"close":272,"change":173,"percent_change":456,"volume":457,"transactions":434,"vwap":458},"2026-08-27",-0.59,32465.746193,5.0528,{"date":460,"open":461,"high":239,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",5.2,5.05,5.06,-0.2,-3.8,41138.397184,424,5.144,{"date":470,"open":439,"high":471,"low":472,"close":473,"change":201,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",5.41,5.15,5.26,-1.31,15955.615505,320,5.2689,{"date":479,"open":480,"high":481,"low":239,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",5.38,5.62,5.33,-0.145,-2.65,17801.66275,265,5.4226,{"date":489,"open":490,"high":491,"low":259,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",5.395,5.69,5.475,0.125,2.34,95845.487009,604,5.2976,{"date":499,"open":461,"high":500,"low":461,"close":501,"change":367,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",5.5,5.35,1.52,34177.7132,278,5.3717,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":329,"percent_change":221,"volume":511,"transactions":512,"vwap":513},"2026-08-19",5.4099,5.22,5.27,7839.308039,593,5.3038,{"date":515,"open":516,"high":517,"low":509,"close":518,"change":376,"percent_change":450,"volume":519,"transactions":520,"vwap":521},"2026-08-18",5.32,5.4075,5.25,12052.652177,169,5.2764,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":463,"volume":529,"transactions":530,"vwap":531},"2026-08-17",5.16,5.495,5.085,5.4,0.26,52829.816336,987,5.2879,{"date":533,"open":534,"high":509,"low":535,"close":536,"change":537,"percent_change":395,"volume":538,"transactions":539,"vwap":540},"2026-08-14",5.11,5.075,5.14,-0.015,7423.5251,755,5.1464,{"date":542,"open":510,"high":510,"low":543,"close":544,"change":545,"percent_change":60,"volume":546,"transactions":547,"vwap":548},"2026-08-13",5.12,5.155,-0.065,18838.648568,239,5.2005,{"date":550,"open":551,"high":552,"low":524,"close":509,"change":20,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",5.18,5.36,1.36,27639.359761,810,5.2685,{"date":558,"open":559,"high":552,"low":391,"close":472,"change":405,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",5.17,0.78,53696.1218,653,5.2038,{"date":565,"open":518,"high":516,"low":259,"close":534,"change":358,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",-3.04,64388.719812,592,5.178,{"date":571,"open":501,"high":572,"low":430,"close":510,"change":376,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",5.37,-2.77,20944.381658,386,5.315,{"date":578,"open":579,"high":580,"low":239,"close":581,"change":413,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",5.47,5.4899,5.42,0.56,19760.871871,289,5.4307,{"date":587,"open":588,"high":589,"low":590,"close":588,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",5.39,5.5401,5.3101,0.11,2.08,66518.451582,884,5.4181,{"date":597,"open":527,"high":527,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",4.9,5.28,-0.02,-0.38,70398.906614,1482,5.145,{"date":606,"open":429,"high":527,"low":607,"close":239,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",5.0216,0.13,2.51,53956.197086,378,5.2423,{"date":614,"open":430,"high":430,"low":403,"close":559,"change":405,"percent_change":560,"volume":615,"transactions":616,"vwap":617},"2026-07-31",27504.101229,327,5.1455,{"date":619,"open":559,"high":620,"low":259,"close":621,"change":173,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",5.2268,5.13,-0.58,17592.758019,444,5.1471,{"date":627,"open":509,"high":628,"low":629,"close":524,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",5.225,4.9148,0.05,0.98,37099.913362,321,5.068,{"date":636,"open":462,"high":637,"low":250,"close":534,"change":367,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",5.135,1.59,43374.699974,730,5.0288,{"date":643,"open":536,"high":581,"low":278,"close":272,"change":358,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",-3.08,59018.778534,575,5.0927,{"date":649,"open":551,"high":650,"low":472,"close":429,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",5.2307,-0.06,-1.14,18886.018316,290,5.1888,{"date":657,"open":658,"high":659,"low":569,"close":518,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",5.46,5.625,-0.34,-6.08,27563.399513,286,5.3215,{"date":666,"open":527,"high":667,"low":501,"close":668,"change":669,"percent_change":579,"volume":670,"transactions":671,"vwap":672},"2026-07-22",5.8476,5.59,0.29,32983.76469,356,5.506,{"date":674,"open":581,"high":500,"low":239,"close":239,"change":231,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",-1.49,59648.932376,518,5.3886,{"date":680,"open":658,"high":681,"low":682,"close":480,"change":252,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",5.926,5.281,-2.18,76874.494196,673,5.6123,{"date":688,"open":689,"high":689,"low":552,"close":500,"change":201,"percent_change":690,"volume":691,"transactions":9,"vwap":500},"2026-07-17",5.56,-1.26,15100,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":201,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-16",5.66,5.72,5.44,5.57,-1.24,25200,{"date":701,"open":501,"high":491,"low":501,"close":702,"change":703,"percent_change":481,"volume":704,"transactions":9,"vwap":702},"2026-07-15",5.64,0.3,70700,{"date":706,"open":501,"high":696,"low":707,"close":249,"change":600,"percent_change":708,"volume":709,"transactions":9,"vwap":249},"2026-07-14",5.21,-0.37,27800,{"date":711,"open":712,"high":481,"low":518,"close":552,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":552},"2026-07-13",5.54,-0.18,-3.25,57700,{"date":717,"open":718,"high":220,"low":509,"close":712,"change":329,"percent_change":719,"volume":720,"transactions":9,"vwap":712},"2026-07-10",5.55,0.36,68700,{"date":722,"open":712,"high":697,"low":439,"close":238,"change":309,"percent_change":723,"volume":724,"transactions":9,"vwap":238},"2026-07-09",3.37,76700,{"date":726,"open":727,"high":702,"low":524,"close":249,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":249},"2026-07-08",5.53,0.19,3.69,49800,{"date":732,"open":733,"high":220,"low":463,"close":472,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":472},"2026-07-07",5.48,-0.44,-7.87,82700,{"date":738,"open":471,"high":739,"low":482,"close":668,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":668},"2026-07-06",5.85,0.39,7.5,62200,{"date":744,"open":745,"high":745,"low":536,"close":461,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":461},"2026-07-02",5.95,-0.68,-11.56,59700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",6.15,6.24,5.75,5.88,-0.24,-3.92,56000,{"date":759,"open":527,"high":752,"low":527,"close":760,"change":560,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-30",6.12,14.61,141100,{"date":764,"open":501,"high":733,"low":765,"close":249,"change":329,"percent_change":221,"volume":766,"transactions":9,"vwap":249},"2026-06-29",5.24,42000,{"date":768,"open":391,"high":581,"low":391,"close":516,"change":769,"percent_change":501,"volume":770,"transactions":9,"vwap":516},"2026-06-26",0.27,52800,{"date":772,"open":501,"high":773,"low":462,"close":462,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":462},"2026-06-25",5.43,-0.21,-3.99,15000,{"date":778,"open":239,"high":733,"low":707,"close":473,"change":281,"percent_change":779,"volume":780,"transactions":9,"vwap":473},"2026-06-24",-1.68,17100,{"date":782,"open":621,"high":501,"low":621,"close":501,"change":52,"percent_change":783,"volume":784,"transactions":9,"vwap":501},"2026-06-23",1.9,12600,{"date":786,"open":482,"high":480,"low":534,"close":518,"change":339,"percent_change":787,"volume":788,"transactions":9,"vwap":518},"2026-06-22",-0.76,37300,{"date":790,"open":462,"high":572,"low":272,"close":791,"change":769,"percent_change":480,"volume":792,"transactions":9,"vwap":791},"2026-06-18",5.29,49200,{"date":794,"open":534,"high":524,"low":795,"close":403,"change":281,"percent_change":796,"volume":797,"transactions":9,"vwap":403},"2026-06-17",4.96,-1.76,15600,{"date":799,"open":765,"high":439,"low":447,"close":534,"change":651,"percent_change":800,"volume":801,"transactions":9,"vwap":534},"2026-06-16",-1.16,55500,{"date":803,"open":599,"high":588,"low":259,"close":559,"change":201,"percent_change":163,"volume":804,"transactions":9,"vwap":559},"2026-06-15",43000,{"date":806,"open":473,"high":527,"low":472,"close":765,"change":173,"percent_change":807,"volume":808,"transactions":9,"vwap":765},"2026-06-12",-0.57,14100,{"date":810,"open":621,"high":599,"low":447,"close":510,"change":192,"percent_change":811,"volume":812,"transactions":9,"vwap":510},"2026-06-11",2.93,22600,{"date":814,"open":509,"high":588,"low":543,"close":543,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":543},"2026-06-10",-0.11,-2.1,9200,{"date":819,"open":696,"high":820,"low":472,"close":430,"change":815,"percent_change":821,"volume":822,"transactions":9,"vwap":430},"2026-06-09",5.45,-2.06,38000,{"date":824,"open":473,"high":696,"low":559,"close":249,"change":825,"percent_change":316,"volume":826,"transactions":9,"vwap":249},"2026-06-08",0.23,45100,{"date":828,"open":500,"high":500,"low":259,"close":534,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":534},"2026-06-05",-0.49,-8.75,49700,{"date":833,"open":461,"high":834,"low":461,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-04",5.74,5.6,0.35,6.67,105600,{"date":840,"open":461,"high":599,"low":259,"close":518,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":518},"2026-06-03",0.06,1.16,21400,{"date":845,"open":509,"high":501,"low":268,"close":429,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":429},"2026-06-02",-0.13,-2.44,25300,{"date":850,"open":447,"high":668,"low":447,"close":516,"change":221,"percent_change":851,"volume":852,"transactions":9,"vwap":516},"2026-06-01",7.69,140600,{"date":854,"open":855,"high":855,"low":856,"close":419,"change":367,"percent_change":857,"volume":757,"transactions":9,"vwap":419},"2026-05-29",5.07,4.7,1.65,{"date":859,"open":516,"high":501,"low":318,"close":278,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":278},"2026-05-28",-0.45,-8.47,68600,{"date":864,"open":501,"high":712,"low":239,"close":439,"change":413,"percent_change":865,"volume":866,"transactions":9,"vwap":439},"2026-05-27",0.57,58300,{"date":868,"open":518,"high":869,"low":551,"close":599,"change":870,"percent_change":146,"volume":871,"transactions":9,"vwap":599},"2026-05-26",5.49,-0.01,55200,{"date":873,"open":472,"high":501,"low":621,"close":791,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":791},"2026-05-22",0.2,3.93,56600,{"date":878,"open":472,"high":472,"low":403,"close":269,"change":339,"percent_change":879,"volume":880,"transactions":9,"vwap":269},"2026-05-21",-0.78,25400,{"date":882,"open":883,"high":524,"low":884,"close":621,"change":874,"percent_change":885,"volume":886,"transactions":9,"vwap":621},"2026-05-20",4.92,4.91,4.06,18300,{"date":888,"open":889,"high":472,"low":889,"close":412,"change":630,"percent_change":890,"volume":891,"transactions":9,"vwap":412},"2026-05-19",4.82,1.02,18600,{"date":893,"open":259,"high":269,"low":894,"close":421,"change":376,"percent_change":895,"volume":896,"transactions":9,"vwap":421},"2026-05-18",4.83,-2.98,23900,{"date":898,"open":412,"high":559,"low":412,"close":272,"change":191,"percent_change":874,"volume":899,"transactions":9,"vwap":272},"2026-05-15",14200,{"date":901,"open":543,"high":461,"low":419,"close":403,"change":173,"percent_change":456,"volume":699,"transactions":9,"vwap":403},"2026-05-14",{"date":903,"open":884,"high":461,"low":884,"close":462,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":462},"2026-05-13",0.28,5.87,18800,{"date":908,"open":383,"high":251,"low":909,"close":280,"change":173,"percent_change":910,"volume":911,"transactions":9,"vwap":280},"2026-05-12",4.63,-0.62,12700,{"date":913,"open":447,"high":429,"low":914,"close":308,"change":600,"percent_change":915,"volume":916,"transactions":9,"vwap":308},"2026-05-11",4.76,-0.41,35500,{"date":918,"open":919,"high":883,"low":856,"close":889,"change":339,"percent_change":920,"volume":784,"transactions":9,"vwap":889},"2026-05-08",4.81,-0.82,{"date":922,"open":402,"high":402,"low":889,"close":278,"change":252,"percent_change":923,"volume":924,"transactions":9,"vwap":278},"2026-05-07",-2.41,9800,{"date":926,"open":894,"high":447,"low":366,"close":251,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":251},"2026-05-06",0.16,3.32,46100,{"date":931,"open":447,"high":272,"low":932,"close":889,"change":281,"percent_change":933,"volume":934,"transactions":9,"vwap":889},"2026-05-05",4.65,-1.83,45200,{"date":936,"open":461,"high":439,"low":889,"close":884,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":884},"2026-05-04",-0.27,-5.21,43400,{"date":941,"open":697,"high":942,"low":559,"close":551,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":551},"2026-05-01",5.7,-0.3,-5.47,36800,{"date":947,"open":894,"high":727,"low":280,"close":733,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":733},"2026-04-30",0.67,13.93,99000,{"date":952,"open":953,"high":419,"low":953,"close":919,"change":168,"percent_change":954,"volume":896,"transactions":9,"vwap":919},"2026-04-29",4.69,2.56,{"date":956,"open":278,"high":884,"low":957,"close":953,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":953},"2026-04-28",4.52,-0.17,-3.5,62400,{"date":962,"open":963,"high":402,"low":964,"close":278,"change":927,"percent_change":26,"volume":965,"transactions":9,"vwap":278},"2026-04-27",4.67,4.58,70100,{"date":967,"open":968,"high":300,"low":968,"close":856,"change":719,"percent_change":969,"volume":970,"transactions":9,"vwap":856},"2026-04-24",4.27,8.29,58600,{"date":972,"open":973,"high":974,"low":356,"close":975,"change":413,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-23",4.37,4.44,4.34,0.7,39700,{"date":979,"open":980,"high":317,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-22",4.12,4.31,0.17,4.11,17500,{"date":986,"open":987,"high":356,"low":983,"close":988,"change":630,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-21",4.15,4.14,1.22,7900,{"date":992,"open":980,"high":993,"low":994,"close":995,"change":281,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-20",4.24,4.07,4.09,-2.15,32700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":870,"percent_change":755,"volume":1004,"transactions":9,"vwap":1003},"2026-04-17",4.19,4.23,4.05,4.18,14300,{"date":1006,"open":1003,"high":993,"low":1007,"close":1000,"change":168,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1000},"2026-04-16",4.03,2.95,21600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":994,"change":423,"percent_change":423,"volume":848,"transactions":9,"vwap":994},"2026-04-15",4.01,4.08,3.99,{"date":1016,"open":1017,"high":1018,"low":1019,"close":994,"change":52,"percent_change":1020,"volume":1021,"transactions":9,"vwap":994},"2026-04-14",4.04,4.1,3.98,2.52,64500,{"date":1023,"open":1024,"high":1018,"low":1024,"close":1025,"change":329,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-13",3.95,3.97,0.51,20600,{"date":1029,"open":1002,"high":1018,"low":1024,"close":1024,"change":651,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1024},"2026-04-10",-1.5,23200,{"date":1033,"open":994,"high":1034,"low":1014,"close":1012,"change":339,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1012},"2026-04-09",4.21,-0.99,4400,{"date":1038,"open":875,"high":1039,"low":875,"close":1002,"change":261,"percent_change":1040,"volume":924,"transactions":9,"vwap":1002},"2026-04-08",4.2,2.27,{"date":1042,"open":1017,"high":994,"low":1043,"close":1044,"change":870,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-07",3.91,3.96,-0.25,18200,{"date":1048,"open":1043,"high":1012,"low":1049,"close":1025,"change":339,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1025},"2026-04-06",3.86,-1,48100,{"date":1053,"open":995,"high":995,"low":1019,"close":1012,"change":841,"percent_change":502,"volume":990,"transactions":9,"vwap":1012},"2026-04-02",{"date":1055,"open":1056,"high":1056,"low":1024,"close":1024,"change":815,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1024},"2026-04-01",4,-2.71,7600,{"date":1060,"open":994,"high":1003,"low":1017,"close":885,"change":405,"percent_change":176,"volume":1061,"transactions":9,"vwap":885},"2026-03-31",9100,{"date":1063,"open":995,"high":1064,"low":1025,"close":1065,"change":231,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-30",4.13,4.02,-1.95,18400,{"date":1069,"open":1012,"high":1000,"low":1056,"close":1018,"change":841,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1018},"2026-03-27",1.49,11300,{"date":1073,"open":1014,"high":1013,"low":1019,"close":1017,"change":841,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1017},"2026-03-26",1.51,4000,{"date":1077,"open":994,"high":1078,"low":875,"close":1019,"change":423,"percent_change":423,"volume":1079,"transactions":9,"vwap":1019},"2026-03-25",4.22,15300,{"date":1081,"open":1018,"high":1078,"low":1025,"close":1019,"change":252,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1019},"2026-03-24",-2.93,32300,{"date":1085,"open":1025,"high":1086,"low":310,"close":1018,"change":309,"percent_change":355,"volume":1087,"transactions":9,"vwap":1018},"2026-03-23",4.35,18500,{"date":1089,"open":885,"high":968,"low":1090,"close":1091,"change":846,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-20",3.89,3.92,-3.21,76100,{"date":1095,"open":356,"high":968,"low":1007,"close":1002,"change":651,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1002},"2026-03-19",-1.46,23000,{"date":1099,"open":1100,"high":1100,"low":983,"close":983,"change":201,"percent_change":301,"volume":1101,"transactions":9,"vwap":983},"2026-03-18",4.29,11700,{"date":1103,"open":1104,"high":338,"low":1003,"close":1003,"change":1105,"percent_change":1106,"volume":906,"transactions":9,"vwap":1003},"2026-03-17",4.41,-0.23,-5.22,{"date":1108,"open":1109,"high":1110,"low":1001,"close":1104,"change":1111,"percent_change":518,"volume":1112,"transactions":9,"vwap":1104},"2026-03-16",4.26,4.49,0.22,35200,{"date":1114,"open":988,"high":356,"low":988,"close":1000,"change":630,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1000},"2026-03-13",1.21,9700,{"date":1118,"open":356,"high":1109,"low":988,"close":988,"change":252,"percent_change":1119,"volume":1120,"transactions":9,"vwap":988},"2026-03-12",-2.82,8200,{"date":1122,"open":983,"high":1123,"low":983,"close":1109,"change":192,"percent_change":1124,"volume":848,"transactions":9,"vwap":1109},"2026-03-11",4.32,3.65,{"date":1126,"open":1049,"high":983,"low":1127,"close":983,"change":528,"percent_change":17,"volume":1128,"transactions":9,"vwap":983},"2026-03-10",3.85,10700,{"date":1130,"open":1056,"high":1007,"low":1131,"close":1127,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1127},"2026-03-09",3.78,-0.1,-2.53,87600,{"date":1136,"open":1007,"high":1018,"low":310,"close":1024,"change":339,"percent_change":1050,"volume":1137,"transactions":9,"vwap":1024},"2026-03-06",20000,{"date":1139,"open":1013,"high":1140,"low":1025,"close":1014,"change":339,"percent_change":1035,"volume":1141,"transactions":9,"vwap":1014},"2026-03-05",4.17,28800,{"date":1143,"open":1001,"high":1001,"low":1007,"close":1007,"change":358,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1007},"2026-03-04",-3.82,63200,{"date":1147,"open":356,"high":1148,"low":1140,"close":1000,"change":339,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1000},"2026-03-03",4.38,-0.95,24900,{"date":1152,"open":1100,"high":327,"low":1001,"close":1001,"change":651,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1001},"2026-03-02",-1.4,44900,{"date":1156,"open":1157,"high":307,"low":1034,"close":1100,"change":67,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1100},"2026-02-27",4.39,-1.15,45700,{"date":1161,"open":365,"high":932,"low":981,"close":975,"change":870,"percent_change":1105,"volume":1162,"transactions":9,"vwap":975},"2026-02-26",72900,{"date":1164,"open":1039,"high":1165,"low":983,"close":1086,"change":825,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1086},"2026-02-25",4.75,5.58,67500,{"date":1169,"open":1039,"high":1078,"low":1017,"close":980,"change":630,"percent_change":1170,"volume":1171,"transactions":9,"vwap":980},"2026-02-24",1.23,16400,{"date":1173,"open":1017,"high":1039,"low":1012,"close":994,"change":600,"percent_change":829,"volume":1174,"transactions":9,"vwap":994},"2026-02-23",31000,{"date":1176,"open":994,"high":1001,"low":885,"close":995,"change":870,"percent_change":755,"volume":1177,"transactions":9,"vwap":995},"2026-02-20",10900,{"date":1179,"open":885,"high":968,"low":885,"close":1018,"change":405,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1018},"2026-02-19",0.99,7000,{"date":1183,"open":1140,"high":1001,"low":1017,"close":885,"change":201,"percent_change":1184,"volume":911,"transactions":9,"vwap":885},"2026-02-18",-1.69,{"date":1186,"open":1018,"high":1039,"low":1018,"close":1064,"change":413,"percent_change":151,"volume":1187,"transactions":9,"vwap":1064},"2026-02-17",9500,{"date":1189,"open":356,"high":356,"low":1018,"close":1018,"change":600,"percent_change":829,"volume":1190,"transactions":9,"vwap":1018},"2026-02-13",2100,{"date":1192,"open":983,"high":993,"low":885,"close":980,"change":173,"percent_change":1193,"volume":1194,"transactions":9,"vwap":980},"2026-02-12",-0.72,11500,{"date":1196,"open":1140,"high":993,"low":987,"close":987,"change":339,"percent_change":1149,"volume":1197,"transactions":9,"vwap":987},"2026-02-11",3600,{"date":1199,"open":1017,"high":1039,"low":1017,"close":1000,"change":982,"percent_change":1001,"volume":1200,"transactions":9,"vwap":1000},"2026-02-10",6700,{"date":1202,"open":1065,"high":885,"low":1065,"close":1065,"change":651,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1065},"2026-02-09",-1.47,58800,{"date":1206,"open":356,"high":1109,"low":1013,"close":1013,"change":815,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1013},"2026-02-06",-2.63,33700,{"date":1210,"open":1064,"high":1148,"low":1064,"close":1000,"change":870,"percent_change":755,"volume":1211,"transactions":9,"vwap":1000},"2026-02-05",19700,{"date":1213,"open":1039,"high":1078,"low":994,"close":1039,"change":630,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1039},"2026-02-04",1.2,49400,{"date":1217,"open":356,"high":356,"low":1218,"close":987,"change":339,"percent_change":1149,"volume":1219,"transactions":9,"vwap":987},"2026-02-03",3.83,77900,{"date":1221,"open":1002,"high":1123,"low":1012,"close":1000,"change":367,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1000},"2026-02-02",1.95,23600,{"date":1225,"open":1123,"high":975,"low":983,"close":983,"change":937,"percent_change":1226,"volume":1227,"transactions":9,"vwap":983},"2026-01-30",-6.16,26300,{"date":1229,"open":1034,"high":1148,"low":1003,"close":1148,"change":367,"percent_change":1230,"volume":886,"transactions":9,"vwap":1148},"2026-01-29",1.86,{"date":1232,"open":1086,"high":1104,"low":1018,"close":1233,"change":173,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-01-28",4.3,-0.69,22700,{"date":1237,"open":1003,"high":347,"low":885,"close":347,"change":874,"percent_change":268,"volume":1238,"transactions":9,"vwap":347},"2026-01-27",37000,{"date":1240,"open":1002,"high":1000,"low":1241,"close":1064,"change":329,"percent_change":1242,"volume":822,"transactions":9,"vwap":1064},"2026-01-26",3.77,0.49,{"date":1244,"open":1065,"high":1140,"low":1012,"close":983,"change":413,"percent_change":1245,"volume":1246,"transactions":9,"vwap":983},"2026-01-23",0.74,14500,{"date":1248,"open":980,"high":1034,"low":1012,"close":1013,"change":841,"percent_change":1070,"volume":1249,"transactions":9,"vwap":1013},"2026-01-22",20100,{"date":1251,"open":988,"high":1034,"low":1065,"close":1065,"change":231,"percent_change":1066,"volume":1252,"transactions":9,"vwap":1065},"2026-01-21",28200,{"date":1254,"open":1013,"high":1148,"low":1065,"close":1018,"change":870,"percent_change":755,"volume":1255,"transactions":9,"vwap":1018},"2026-01-20",15800,{"date":1257,"open":1109,"high":1233,"low":1258,"close":983,"change":252,"percent_change":1259,"volume":1260,"transactions":9,"vwap":983},"2026-01-16",3.87,-2.84,51200,{"date":1262,"open":1001,"high":973,"low":1065,"close":1001,"change":192,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1001},"2026-01-15",3.68,100700,{"date":1266,"open":1034,"high":1034,"low":994,"close":1013,"change":231,"percent_change":1267,"volume":1249,"transactions":9,"vwap":1013},"2026-01-14",-1.92,{"date":1269,"open":995,"high":993,"low":1017,"close":1270,"change":600,"percent_change":1271,"volume":1120,"transactions":9,"vwap":1270},"2026-01-13",4.16,-0.48,{"date":1273,"open":1100,"high":357,"low":1065,"close":1003,"change":1132,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1003},"2026-01-12",-2.34,20400,{"date":1277,"open":337,"high":1278,"low":1109,"close":337,"change":841,"percent_change":1279,"volume":1280,"transactions":9,"vwap":337},"2026-01-09",4.45,1.42,80000,{"date":1282,"open":1039,"high":1100,"low":988,"close":1078,"change":191,"percent_change":271,"volume":1283,"transactions":9,"vwap":1078},"2026-01-08",9300,{"date":1285,"open":987,"high":1148,"low":987,"close":1034,"change":168,"percent_change":811,"volume":1255,"transactions":9,"vwap":1034},"2026-01-07",{"date":1287,"open":1002,"high":357,"low":1056,"close":995,"change":329,"percent_change":1242,"volume":1288,"transactions":9,"vwap":995},"2026-01-06",66700,{"date":1290,"open":980,"high":980,"low":1002,"close":994,"change":339,"percent_change":1291,"volume":1292,"transactions":9,"vwap":994},"2026-01-05",-0.97,3200,{"date":1294,"open":885,"high":988,"low":885,"close":983,"change":600,"percent_change":1271,"volume":1292,"transactions":9,"vwap":983},"2026-01-02",{"date":1296,"open":1065,"high":1064,"low":1012,"close":1064,"change":261,"percent_change":1297,"volume":1116,"transactions":9,"vwap":1064},"2025-12-31",2.23,{"date":1299,"open":1065,"high":1017,"low":1056,"close":1017,"change":329,"percent_change":1300,"volume":1058,"transactions":9,"vwap":1017},"2025-12-30",0.5,{"date":1302,"open":1012,"high":995,"low":1025,"close":1065,"change":339,"percent_change":1035,"volume":1303,"transactions":9,"vwap":1065},"2025-12-29",17400,{"date":1305,"open":885,"high":980,"low":885,"close":885,"change":870,"percent_change":1045,"volume":1306,"transactions":9,"vwap":885},"2025-12-26",34900,{"date":1308,"open":1012,"high":1013,"low":1012,"close":994,"change":841,"percent_change":1309,"volume":1310,"transactions":9,"vwap":994},"2025-12-24",1.5,6200,{"date":1312,"open":1056,"high":983,"low":1313,"close":1012,"change":600,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1012},"2025-12-23",3.81,-0.5,13000,{"date":1317,"open":1078,"high":1078,"low":1056,"close":1007,"change":825,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1007},"2025-12-22",6.05,16500,{"date":1321,"open":1131,"high":1322,"low":1323,"close":1324,"change":413,"percent_change":406,"volume":1303,"transactions":9,"vwap":1324},"2025-12-19",3.88,3.73,3.8,{"date":1326,"open":1327,"high":1313,"low":1328,"close":1241,"change":841,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1241},"2025-12-18",3.75,3.72,1.62,26400,{"date":1332,"open":1263,"high":1313,"low":1263,"close":1333,"change":191,"percent_change":769,"volume":848,"transactions":9,"vwap":1333},"2025-12-17",3.71,{"date":1335,"open":88,"high":1313,"low":1336,"close":1336,"change":52,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-16",3.7,2.78,60400,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":67,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-15",3.79,3.6,-1.37,34100,{"date":1346,"open":1327,"high":1347,"low":1124,"close":1124,"change":201,"percent_change":1348,"volume":691,"transactions":9,"vwap":1124},"2025-12-12",3.84,-1.88,{"date":1350,"open":1351,"high":1347,"low":1351,"close":1328,"change":1132,"percent_change":1352,"volume":1120,"transactions":9,"vwap":1328},"2025-12-11",3.52,-2.62,{"date":1354,"open":875,"high":875,"low":1324,"close":1355,"change":423,"percent_change":423,"volume":1356,"transactions":9,"vwap":1355},"2025-12-10",3.82,12200,{"date":1358,"open":1127,"high":1024,"low":1355,"close":1355,"change":201,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1355},"2025-12-09",-1.8,7100,{"date":1362,"open":1333,"high":875,"low":1336,"close":1090,"change":367,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1090},"2025-12-08",2.1,7500,{"date":1366,"open":1347,"high":1347,"low":1367,"close":1313,"change":413,"percent_change":1368,"volume":1356,"transactions":9,"vwap":1313},"2025-12-05",3.61,0.79,{"date":1370,"open":1049,"high":1322,"low":1327,"close":1131,"change":376,"percent_change":1144,"volume":1371,"transactions":9,"vwap":1131},"2025-12-04",4100,{"date":1373,"open":1322,"high":875,"low":1049,"close":875,"change":261,"percent_change":494,"volume":1374,"transactions":9,"vwap":875},"2025-12-03",3700,{"date":1376,"open":1336,"high":1127,"low":1336,"close":1347,"change":608,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1347},"2025-12-02",3.5,10200,{"date":1380,"open":1381,"high":1347,"low":1381,"close":1333,"change":367,"percent_change":1382,"volume":1283,"transactions":9,"vwap":1333},"2025-12-01",3.62,2.2,{"date":1384,"open":1131,"high":1131,"low":26,"close":1385,"change":231,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-11-28",3.63,-2.16,42900,{"date":1389,"open":1313,"high":875,"low":1333,"close":1333,"change":774,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1333},"2025-11-26",-5.36,14400,{"date":1393,"open":1218,"high":1024,"low":1263,"close":1091,"change":413,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1091},"2025-11-25",0.77,38900,{"date":1397,"open":1013,"high":1013,"low":1347,"close":1090,"change":146,"percent_change":1398,"volume":1101,"transactions":9,"vwap":1090},"2025-11-24",-4.66,{"date":1400,"open":1401,"high":995,"low":1401,"close":1013,"change":261,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1013},"2025-11-21",3.94,2.26,5500,{"date":1405,"open":1025,"high":1002,"low":310,"close":1014,"change":329,"percent_change":1300,"volume":1406,"transactions":9,"vwap":1014},"2025-11-20",11900,{"date":1408,"open":1043,"high":994,"low":1043,"close":1025,"change":405,"percent_change":890,"volume":1061,"transactions":9,"vwap":1025},"2025-11-19",{"date":1410,"open":1270,"high":1270,"low":875,"close":875,"change":713,"percent_change":1411,"volume":1412,"transactions":9,"vwap":875},"2025-11-18",-4.38,10800,{"date":1414,"open":1100,"high":1086,"low":983,"close":983,"change":713,"percent_change":1415,"volume":1416,"transactions":9,"vwap":983},"2025-11-17",-4.2,19300,{"date":1418,"open":1104,"high":1419,"low":1100,"close":1100,"change":815,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1100},"2025-11-14",4.53,-2.5,4900,{"date":1423,"open":1148,"high":328,"low":1148,"close":327,"change":600,"percent_change":860,"volume":1424,"transactions":9,"vwap":327},"2025-11-13",12400,{"date":1426,"open":1086,"high":1427,"low":975,"close":1428,"change":841,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-11-12",4.55,4.42,1.38,81900,{"date":1432,"open":973,"high":1148,"low":1233,"close":317,"change":67,"percent_change":1433,"volume":984,"transactions":9,"vwap":317},"2025-11-11",-1.13,{"date":1435,"open":316,"high":279,"low":1104,"close":1104,"change":252,"percent_change":484,"volume":1436,"transactions":9,"vwap":1104},"2025-11-10",21500,{"date":1438,"open":355,"high":1439,"low":1419,"close":1419,"change":67,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1419},"2025-11-07",4.74,-1.09,14800,{"date":1443,"open":365,"high":963,"low":957,"close":964,"change":600,"percent_change":1444,"volume":1403,"transactions":9,"vwap":964},"2025-11-06",-0.43,{"date":1446,"open":963,"high":421,"low":1427,"close":1447,"change":870,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-05",4.6,-0.22,5400,{"date":1451,"open":278,"high":278,"low":316,"close":374,"change":67,"percent_change":1452,"volume":1453,"transactions":9,"vwap":374},"2025-11-04",-1.07,42100,{"date":1455,"open":1447,"high":795,"low":1456,"close":279,"change":291,"percent_change":1457,"volume":1458,"transactions":9,"vwap":279},"2025-11-03",4.56,3.1,22200,{"date":1460,"open":957,"high":909,"low":1104,"close":957,"change":231,"percent_change":1461,"volume":1462,"transactions":9,"vwap":957},"2025-10-31",-1.74,31200,{"date":1464,"open":953,"high":268,"low":317,"close":1447,"change":846,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1447},"2025-10-30",-2.75,50200,{"date":1468,"open":355,"high":795,"low":328,"close":394,"change":291,"percent_change":1469,"volume":1235,"transactions":9,"vwap":394},"2025-10-29",3.05,{"date":1471,"open":1427,"high":1165,"low":1427,"close":355,"change":173,"percent_change":1472,"volume":1473,"transactions":9,"vwap":355},"2025-10-28",-0.65,53500,{"date":1475,"open":355,"high":1165,"low":1110,"close":318,"change":841,"percent_change":1476,"volume":1477,"transactions":9,"vwap":318},"2025-10-27",1.32,72100,{"date":1479,"open":307,"high":598,"low":1428,"close":1456,"change":173,"percent_change":1472,"volume":1480,"transactions":9,"vwap":1456},"2025-10-24",65400,{"date":1482,"open":964,"high":447,"low":338,"close":355,"change":191,"percent_change":1111,"volume":1238,"transactions":9,"vwap":355},"2025-10-23",{"date":1484,"open":355,"high":1485,"low":1428,"close":964,"change":339,"percent_change":1486,"volume":1487,"transactions":9,"vwap":964},"2025-10-22",5.08,-0.87,96600,{"date":1489,"open":1086,"high":472,"low":981,"close":318,"change":1026,"percent_change":1490,"volume":1491,"transactions":9,"vwap":318},"2025-10-21",12.41,176200,{"date":1493,"open":981,"high":1148,"low":983,"close":983,"change":339,"percent_change":1494,"volume":770,"transactions":9,"vwap":983},"2025-10-20",-0.96,{"date":1496,"open":1039,"high":1039,"low":988,"close":987,"change":67,"percent_change":1497,"volume":1498,"transactions":9,"vwap":987},"2025-10-17",-1.19,7400,{"date":1500,"open":1123,"high":328,"low":987,"close":1039,"change":20,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1039},"2025-10-16",1.69,39000,{"date":1504,"open":1064,"high":1086,"low":980,"close":1064,"change":367,"percent_change":1505,"volume":1260,"transactions":9,"vwap":1064},"2025-10-15",1.98,{"date":1507,"open":1104,"high":1104,"low":1002,"close":1002,"change":376,"percent_change":1508,"volume":801,"transactions":9,"vwap":1002},"2025-10-14",-3.57,{"date":1510,"open":1086,"high":963,"low":1064,"close":1039,"change":376,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1039},"2025-10-13",-3.45,98100,{"date":1514,"open":1148,"high":328,"low":1013,"close":1086,"change":339,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1086},"2025-10-10",-0.91,10100,{"date":1518,"open":981,"high":357,"low":1018,"close":1157,"change":67,"percent_change":1433,"volume":1519,"transactions":9,"vwap":1157},"2025-10-09",13400,{"date":1521,"open":1278,"high":1419,"low":981,"close":974,"change":870,"percent_change":1448,"volume":1522,"transactions":9,"vwap":974},"2025-10-08",15200,{"date":1524,"open":1278,"high":1427,"low":974,"close":1278,"change":67,"percent_change":1525,"volume":1187,"transactions":9,"vwap":1278},"2025-10-07",-1.11,{"date":1527,"open":1456,"high":1456,"low":1278,"close":316,"change":600,"percent_change":734,"volume":1528,"transactions":9,"vwap":316},"2025-10-06",3500,{"date":1530,"open":316,"high":1456,"low":325,"close":957,"change":413,"percent_change":948,"volume":1449,"transactions":9,"vwap":957},"2025-10-03",{"date":1532,"open":365,"high":856,"low":325,"close":1110,"change":413,"percent_change":948,"volume":1533,"transactions":9,"vwap":1110},"2025-10-02",5100,{"date":1535,"open":357,"high":374,"low":1104,"close":338,"change":413,"percent_change":1536,"volume":691,"transactions":9,"vwap":338},"2025-10-01",0.68,{"date":1538,"open":356,"high":316,"low":1034,"close":357,"change":291,"percent_change":1539,"volume":1540,"transactions":9,"vwap":357},"2025-09-30",3.26,45000,{"date":1542,"open":356,"high":1086,"low":993,"close":1100,"change":630,"percent_change":1543,"volume":1275,"transactions":9,"vwap":1100},"2025-09-29",1.18,{"date":1545,"open":983,"high":356,"low":995,"close":993,"change":841,"percent_change":1546,"volume":1547,"transactions":9,"vwap":993},"2025-09-26",1.44,8800,{"date":1549,"open":993,"high":337,"low":1003,"close":1003,"change":423,"percent_change":423,"volume":1550,"transactions":9,"vwap":1003},"2025-09-25",2800,{"date":1552,"open":1100,"high":1100,"low":988,"close":1003,"change":600,"percent_change":1271,"volume":797,"transactions":9,"vwap":1003},"2025-09-24",{"date":1554,"open":1233,"high":1233,"low":1000,"close":1039,"change":231,"percent_change":1555,"volume":1421,"transactions":9,"vwap":1039},"2025-09-23",-1.87,{"date":1557,"open":1003,"high":1086,"low":1003,"close":337,"change":591,"percent_change":1558,"volume":1559,"transactions":9,"vwap":337},"2025-09-22",2.64,8900,{"date":1561,"open":995,"high":1039,"low":995,"close":1140,"change":367,"percent_change":1562,"volume":896,"transactions":9,"vwap":1140},"2025-09-19",1.96,{"date":1564,"open":1002,"high":1003,"low":1007,"close":995,"change":870,"percent_change":755,"volume":1306,"transactions":9,"vwap":995},"2025-09-18",{"date":1566,"open":1258,"high":988,"low":1258,"close":1018,"change":769,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1018},"2025-09-17",7.05,34800,{"date":1570,"open":1241,"high":1090,"low":88,"close":1218,"change":630,"percent_change":1476,"volume":1441,"transactions":9,"vwap":1218},"2025-09-16",{"date":1572,"open":310,"high":1017,"low":1124,"close":1131,"change":846,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1131},"2025-09-15",-3.32,39500,{"date":1576,"open":1013,"high":987,"low":1043,"close":1043,"change":958,"percent_change":1577,"volume":1009,"transactions":9,"vwap":1043},"2025-09-12",-4.17,{"date":1579,"open":1270,"high":1270,"low":994,"close":1013,"change":173,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1013},"2025-09-11",-0.73,23300,{"date":1583,"open":1017,"high":1001,"low":1012,"close":983,"change":168,"percent_change":1584,"volume":1585,"transactions":9,"vwap":983},"2025-09-10",3.01,35700,{"date":1587,"open":1065,"high":1002,"low":1355,"close":1014,"change":173,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1014},"2025-09-09",-0.75,30400,{"date":1591,"open":1091,"high":1013,"low":1091,"close":1065,"change":52,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1065},"2025-09-08",2.55,36900,{"date":1595,"open":1596,"high":994,"low":1597,"close":1091,"change":528,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1091},"2025-09-05",3.59,3.58,7.1,114800,{"date":1601,"open":1602,"high":1603,"low":1351,"close":1604,"change":20,"percent_change":1222,"volume":1605,"transactions":9,"vwap":1604},"2025-09-04",3.53,3.67,3.66,58900,{"date":1607,"open":1377,"high":1608,"low":723,"close":1596,"change":271,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1596},"2025-09-03",3.74,7.16,134000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":67,"percent_change":1203,"volume":1616,"transactions":9,"vwap":1615},"2025-09-02",3.36,3.38,3.35,11000,{"date":1618,"open":1619,"high":1619,"low":1613,"close":26,"change":630,"percent_change":1070,"volume":1620,"transactions":9,"vwap":26},"2025-08-29",3.45,11400,{"date":1622,"open":1623,"high":1623,"low":1615,"close":1615,"change":423,"percent_change":423,"volume":990,"transactions":9,"vwap":1615},"2025-08-28",3.43,{"date":1625,"open":1626,"high":1627,"low":1615,"close":1615,"change":231,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1615},"2025-08-27",3.41,3.48,-2.33,13500,{"date":1631,"open":1632,"high":1377,"low":1632,"close":1623,"change":168,"percent_change":1385,"volume":1633,"transactions":9,"vwap":1623},"2025-08-26",3.3,18100,{"date":1635,"open":1636,"high":1613,"low":1632,"close":1637,"change":191,"percent_change":703,"volume":1528,"transactions":9,"vwap":1637},"2025-08-25",3.33,3.31,{"date":1639,"open":1632,"high":1614,"low":1632,"close":1632,"change":630,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1632},"2025-08-22",1.54,6600,{"date":1643,"open":1644,"high":1644,"low":179,"close":1645,"change":231,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-08-21",3.34,3.25,-2.4,3900,{"date":1649,"open":1650,"high":1613,"low":1645,"close":1636,"change":841,"percent_change":1651,"volume":1292,"transactions":9,"vwap":1636},"2025-08-20",3.27,1.83,{"date":1653,"open":1654,"high":1644,"low":1539,"close":1650,"change":600,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1650},"2025-08-19",3.29,-0.61,2600,{"date":1658,"open":1636,"high":723,"low":1539,"close":1654,"change":870,"percent_change":943,"volume":1659,"transactions":9,"vwap":1654},"2025-08-18",13600,{"date":1661,"open":179,"high":1637,"low":179,"close":1632,"change":405,"percent_change":1170,"volume":1283,"transactions":9,"vwap":1632},"2025-08-15",{"date":1663,"open":179,"high":1632,"low":179,"close":1539,"change":413,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1539},"2025-08-14",0.93,4500,{"date":1667,"open":1539,"high":1668,"low":179,"close":179,"change":173,"percent_change":1669,"volume":1670,"transactions":9,"vwap":179},"2025-08-13",3.28,-0.92,1800,{"date":1672,"open":1632,"high":1632,"low":1539,"close":1539,"change":423,"percent_change":423,"volume":1673,"transactions":9,"vwap":1539},"2025-08-12",2900,{"date":1675,"open":1650,"high":1614,"low":1539,"close":1539,"change":173,"percent_change":1515,"volume":1371,"transactions":9,"vwap":1539},"2025-08-11",{"date":1677,"open":1539,"high":1613,"low":1645,"close":1654,"change":329,"percent_change":212,"volume":1678,"transactions":9,"vwap":1654},"2025-08-08",6500,{"date":1680,"open":1637,"high":928,"low":1650,"close":1650,"change":651,"percent_change":1359,"volume":1681,"transactions":9,"vwap":1650},"2025-08-07",5300,{"date":1683,"open":1654,"high":1613,"low":1645,"close":1636,"change":841,"percent_change":1651,"volume":1684,"transactions":9,"vwap":1636},"2025-08-06",3000,{"date":1686,"open":1645,"high":1687,"low":1645,"close":1650,"change":423,"percent_change":423,"volume":1688,"transactions":9,"vwap":1650},"2025-08-05",3.39,6300,{"date":1690,"open":1614,"high":1687,"low":1650,"close":1650,"change":339,"percent_change":1691,"volume":1406,"transactions":9,"vwap":1650},"2025-08-04",-1.21,{"date":1693,"open":1615,"high":1613,"low":1654,"close":1637,"change":423,"percent_change":423,"volume":1694,"transactions":9,"vwap":1637},"2025-08-01",4800,{"date":1696,"open":1539,"high":1615,"low":1645,"close":1637,"change":413,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1637},"2025-07-31",0.91,6900,{"date":1700,"open":1615,"high":1687,"low":1668,"close":1668,"change":600,"percent_change":1655,"volume":1403,"transactions":9,"vwap":1668},"2025-07-30",{"date":1702,"open":723,"high":26,"low":1632,"close":1632,"change":600,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1632},"2025-07-29",-0.6,4200,{"date":1706,"open":1614,"high":26,"low":928,"close":928,"change":201,"percent_change":821,"volume":1707,"transactions":9,"vwap":928},"2025-07-28",10500,{"date":1709,"open":1687,"high":26,"low":1644,"close":1687,"change":630,"percent_change":1309,"volume":1681,"transactions":9,"vwap":1687},"2025-07-25",{"date":1711,"open":1712,"high":1712,"low":1644,"close":1644,"change":713,"percent_change":1713,"volume":1046,"transactions":9,"vwap":1644},"2025-07-24",3.55,-5.11,{"date":1715,"open":1716,"high":1367,"low":1717,"close":1351,"change":173,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1351},"2025-07-23",3.56,3.51,-0.85,7800,{"date":1721,"open":1597,"high":1367,"low":1712,"close":1712,"change":173,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1712},"2025-07-22",-0.84,11100,{"date":1725,"open":1596,"high":1328,"low":1597,"close":1597,"change":870,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1597},"2025-07-21",-0.28,9000,{"date":1729,"open":1342,"high":1342,"low":1716,"close":1596,"change":600,"percent_change":1730,"volume":1371,"transactions":9,"vwap":1596},"2025-07-18",-0.55,{"date":1732,"open":1597,"high":1367,"low":1716,"close":1367,"change":630,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1367},"2025-07-17",1.4,15400,{"date":1736,"open":1124,"high":1124,"low":1716,"close":1716,"change":846,"percent_change":1737,"volume":1283,"transactions":9,"vwap":1716},"2025-07-16",-3.52,{"date":1739,"open":1385,"high":729,"low":1342,"close":729,"change":367,"percent_change":1740,"volume":1741,"transactions":9,"vwap":729},"2025-07-15",2.22,3300,{"date":1743,"open":1342,"high":729,"low":1342,"close":1367,"change":600,"percent_change":1730,"volume":1449,"transactions":9,"vwap":1367},"2025-07-14",{"date":1745,"open":1608,"high":1608,"low":1381,"close":1385,"change":815,"percent_change":82,"volume":1727,"transactions":9,"vwap":1385},"2025-07-11",{"date":1747,"open":88,"high":1355,"low":729,"close":1608,"change":600,"percent_change":1748,"volume":990,"transactions":9,"vwap":1608},"2025-07-10",-0.53,{"date":1750,"open":1328,"high":1241,"low":1333,"close":88,"change":608,"percent_change":1597,"volume":1075,"transactions":9,"vwap":88},"2025-07-09",{"date":1752,"open":1333,"high":1131,"low":1385,"close":1385,"change":339,"percent_change":1440,"volume":1707,"transactions":9,"vwap":1385},"2025-07-08",{"date":1754,"open":1604,"high":1241,"low":1604,"close":1603,"change":329,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1603},"2025-07-07",0.55,5000,{"date":1758,"open":1759,"high":1355,"low":1759,"close":1124,"change":191,"percent_change":769,"volume":1181,"transactions":9,"vwap":1124},"2025-07-03",3.64,{"date":1761,"open":1124,"high":1347,"low":1759,"close":1759,"change":281,"percent_change":923,"volume":1421,"transactions":9,"vwap":1759},"2025-07-02",{"date":1763,"open":1759,"high":1324,"low":1759,"close":1323,"change":600,"percent_change":1748,"volume":1704,"transactions":9,"vwap":1323},"2025-07-01",{"date":1765,"open":1608,"high":1341,"low":1328,"close":1327,"change":168,"percent_change":1637,"volume":1766,"transactions":9,"vwap":1327},"2025-06-30",5700,{"date":1768,"open":1241,"high":1341,"low":1385,"close":1385,"change":815,"percent_change":82,"volume":1128,"transactions":9,"vwap":1385},"2025-06-27",{"date":1770,"open":1327,"high":1324,"low":729,"close":1608,"change":870,"percent_change":937,"volume":1771,"transactions":9,"vwap":1608},"2025-06-26",3800,{"date":1773,"open":1218,"high":1218,"low":1263,"close":1327,"change":231,"percent_change":1774,"volume":1292,"transactions":9,"vwap":1327},"2025-06-25",-2.09,{"date":1776,"open":1333,"high":1218,"low":1333,"close":1218,"change":367,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1218},"2025-06-24",2.13,5200,{"date":1780,"open":1218,"high":1218,"low":1327,"close":1327,"change":67,"percent_change":1781,"volume":1678,"transactions":9,"vwap":1327},"2025-06-23",-1.32,{"date":1783,"open":1336,"high":1355,"low":729,"close":1324,"change":329,"percent_change":1784,"volume":1704,"transactions":9,"vwap":1324},"2025-06-20",0.53,{"date":1786,"open":1241,"high":1324,"low":1241,"close":1131,"change":413,"percent_change":406,"volume":1190,"transactions":9,"vwap":1131},"2025-06-18",{"date":1788,"open":1327,"high":1341,"low":1327,"close":1327,"change":413,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1327},"2025-06-17",0.81,2400,{"date":1792,"open":1336,"high":1341,"low":729,"close":1328,"change":413,"percent_change":1789,"volume":1678,"transactions":9,"vwap":1328},"2025-06-16",{"date":1794,"open":1131,"high":1341,"low":729,"close":729,"change":231,"percent_change":1795,"volume":1796,"transactions":9,"vwap":729},"2025-06-13",-2.12,1400,{"date":1798,"open":729,"high":1355,"low":1263,"close":1241,"change":329,"percent_change":1784,"volume":1550,"transactions":9,"vwap":1241},"2025-06-12",{"date":1800,"open":1241,"high":1355,"low":729,"close":1327,"change":201,"percent_change":933,"volume":1801,"transactions":9,"vwap":1327},"2025-06-11",19900,{"date":1803,"open":1342,"high":1355,"low":1342,"close":1355,"change":927,"percent_change":973,"volume":1804,"transactions":9,"vwap":1355},"2025-06-10",8600,{"date":1806,"open":1124,"high":1323,"low":1342,"close":1604,"change":870,"percent_change":937,"volume":1533,"transactions":9,"vwap":1604},"2025-06-09",{"date":1808,"open":1131,"high":1131,"low":1604,"close":1603,"change":376,"percent_change":1809,"volume":1647,"transactions":9,"vwap":1603},"2025-06-06",-3.93,{"date":1811,"open":1342,"high":1355,"low":1342,"close":1355,"change":651,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1355},"2025-06-05",-1.55,8100,{"date":1815,"open":1324,"high":1322,"low":1327,"close":1322,"change":309,"percent_change":278,"volume":1190,"transactions":9,"vwap":1322},"2025-06-04",{"date":1817,"open":1313,"high":1127,"low":1336,"close":1336,"change":600,"percent_change":1818,"volume":1678,"transactions":9,"vwap":1336},"2025-06-03",-0.54,{"date":1820,"open":1043,"high":1043,"low":1336,"close":1328,"change":846,"percent_change":1821,"volume":1790,"transactions":9,"vwap":1328},"2025-06-02",-3.38,{"date":1823,"open":1127,"high":310,"low":1336,"close":1127,"change":841,"percent_change":348,"volume":1678,"transactions":9,"vwap":1127},"2025-05-30",{"date":1825,"open":1313,"high":1049,"low":1759,"close":1341,"change":281,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1341},"2025-05-29",-2.32,3100,{"date":1829,"open":1064,"high":1064,"low":1333,"close":1322,"change":329,"percent_change":1830,"volume":808,"transactions":9,"vwap":1322},"2025-05-28",0.52,{"date":1832,"open":1323,"high":1017,"low":1328,"close":1049,"change":630,"percent_change":1833,"volume":1412,"transactions":9,"vwap":1049},"2025-05-27",1.31,{"date":1835,"open":1241,"high":1127,"low":1328,"close":1313,"change":405,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1313},"2025-05-23",1.06,5900,{"date":1839,"open":1355,"high":1043,"low":1241,"close":1241,"change":870,"percent_change":1840,"volume":1704,"transactions":9,"vwap":1241},"2025-05-22",-0.26,{"date":1842,"open":1328,"high":310,"low":1328,"close":1131,"change":1448,"percent_change":1843,"volume":1698,"transactions":9,"vwap":1131},"2025-05-21",-5.5,{"date":1845,"open":1328,"high":1056,"low":1328,"close":1056,"change":192,"percent_change":310,"volume":1827,"transactions":9,"vwap":1056},"2025-05-20",{"date":1847,"open":1401,"high":1019,"low":1218,"close":1127,"change":191,"percent_change":528,"volume":1790,"transactions":9,"vwap":1127},"2025-05-19",{"date":1849,"open":1056,"high":1056,"low":1347,"close":1347,"change":358,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1347},"2025-05-16",-4,7300,{"date":1853,"open":1025,"high":1056,"low":1025,"close":1056,"change":413,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1056},"2025-05-15",0.76,1900,{"date":1857,"open":1024,"high":1002,"low":1328,"close":1025,"change":413,"percent_change":1854,"volume":1071,"transactions":9,"vwap":1025},"2025-05-14",{"date":1859,"open":310,"high":1025,"low":1327,"close":1401,"change":423,"percent_change":423,"volume":1620,"transactions":9,"vwap":1401},"2025-05-13",{"date":1861,"open":1341,"high":1401,"low":1333,"close":1401,"change":423,"percent_change":423,"volume":1194,"transactions":9,"vwap":1401},"2025-05-12",{"date":1863,"open":1065,"high":1065,"low":1327,"close":1401,"change":339,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1401},"2025-05-09",-1.01,21100,{"date":1867,"open":1333,"high":1019,"low":1333,"close":1019,"change":600,"percent_change":1314,"volume":1533,"transactions":9,"vwap":1019},"2025-05-08",{"date":1869,"open":1258,"high":1056,"low":1258,"close":1056,"change":870,"percent_change":1045,"volume":1292,"transactions":9,"vwap":1056},"2025-05-07",{"date":1871,"open":994,"high":994,"low":1091,"close":1012,"change":261,"percent_change":1872,"volume":1550,"transactions":9,"vwap":1012},"2025-05-06",2.3,{"date":1874,"open":1024,"high":1065,"low":1091,"close":1091,"change":281,"percent_change":1875,"volume":1673,"transactions":9,"vwap":1091},"2025-05-05",-2.24,{"date":1877,"open":1012,"high":1148,"low":1024,"close":1012,"change":339,"percent_change":1035,"volume":1766,"transactions":9,"vwap":1012},"2025-05-02",{"date":1879,"open":1270,"high":1270,"low":1002,"close":1002,"change":600,"percent_change":829,"volume":1880,"transactions":9,"vwap":1002},"2025-05-01",65600,{"date":1882,"open":1401,"high":1018,"low":1401,"close":994,"change":261,"percent_change":1402,"volume":1364,"transactions":9,"vwap":994},"2025-04-30",{"date":1884,"open":1025,"high":1014,"low":1401,"close":1019,"change":339,"percent_change":1050,"volume":1421,"transactions":9,"vwap":1019},"2025-04-29",{"date":183,"open":1327,"high":1013,"low":1327,"close":1065,"change":769,"percent_change":1886,"volume":1851,"transactions":9,"vwap":1065},7.2]