[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUKR":3,"homepage-market-summary":29,"stock-historical-DUKR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DUKR","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},"DUKE Robotics Corp. Common Stock","Nasdaq",null,"AIRCRAFT","DUKE Robotics Corp is a robotics company dedicated to developing a robotics stabilization system that enables remote, real-time, pinpoint accurate firing of small arms and light weapons as well as other civilian applications, with an emphasis in the field of routine infrastructure maintenance. The company offers high-voltage insulator washing abilities using its Insulator Cleaning (IC) Drone system. This technology provides an efficient and safe method for cleaning high-voltage insulators, improving their performance, enhancing safety, and reducing maintenance costs. It operates in one operating and reportable segment, the drone insulators washing activity.","4","Science And Industry Park",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":21,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.32,5.45,5.2999,5.305,0.015,0.28,9741.3304,129,5.3248,14.2,14359.477557625,36.2,1280,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":21,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},10452,3814863.434291,61.21,"2025-04-10",[180,181,189,200,208,217,225,232,242,251,260,270,279,287,296,306,312,321,329,340,349,359,369,377,386,395,405,411,420,428,437,445,452,462,469,478,486,493,502,508,515,523,529,538,545,554,564,573,580,588,596,602,608,615,623,627,633,638,641,646,652,657,664,669,676,681,687,692,700,706,713,721,727,734,742,750,756,763,771,778,785,793,800,807,814,823,830,838,845,852,857,865,873,882,887,892,899,906,914,920,924,932,939,944,950,958,964,970,974,979,982,987,995,1004,1010,1015,1019,1024,1028,1032,1037,1042,1048,1055,1059,1063,1067,1073,1079,1087,1094,1101,1108,1113,1117,1124,1131,1140,1145,1150,1155,1161,1166,1170,1174,1181,1187,1194,1198,1201,1207,1216,1222,1229,1234,1239,1244,1252,1258,1263,1269,1275,1280,1287,1293,1298,1304,1310,1313,1317,1324,1333,1340,1348,1354,1359,1364,1371,1376,1381,1387,1394,1399,1404,1409,1415,1420,1427,1434,1441,1445,1451,1459,1465,1472,1477,1486,1492,1497,1502,1507,1514,1519,1523,1531,1539,1547,1552,1558,1564,1571,1575,1580,1584,1589,1594,1599,1606,1612,1618,1621,1626,1632,1639,1645,1652,1656,1662,1668,1673,1678,1686,1692,1699,1706,1713,1719,1723,1727,1732,1736,1740,1745,1752,1760,1766,1772,1780,1787,1793,1798,1805,1809,1813,1817,1821,1827,1835,1841,1848,1854,1861,1867,1874,1882,1888,1896,1903,1910,1917,1923,1929,1937,1943,1947,1953,1958,1964,1970,1972,1978,1985,1991,1999,2003,2010,2016,2024,2030,2035,2040,2046,2053,2059,2065,2071,2077,2083,2088,2092,2099,2105,2112,2118,2126,2133,2140,2146,2151,2155,2161,2167,2170,2175,2179,2186,2193,2200,2206,2214,2222,2229,2235,2241,2248,2254,2260,2267,2273,2278,2285,2290,2296,2301,2307,2312,2316,2322,2327,2332,2337,2341,2347,2352,2359,2364,2370,2374,2379,2384,2389,2395,2398,2403,2407,2412,2416,2420,2427,2433,2437,2441,2444,2449,2455],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":17,"high":17,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",5.125,0.105,2.02,5401.144416,243,5.2147,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",5.46,5.5116,5.1,5.2,-0.23,-4.24,12814.0338,159,5.2865,{"date":201,"open":202,"high":17,"low":202,"close":203,"change":204,"percent_change":158,"volume":205,"transactions":206,"vwap":207},"2026-09-29",5.165,5.43,0.04,15358.374745,247,5.3403,{"date":209,"open":203,"high":203,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",5.1298,5.39,0.1,1.89,5720.127689,130,5.2618,{"date":218,"open":16,"high":191,"low":194,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",5.29,-0.02,-0.38,11067.0338,180,5.2704,{"date":226,"open":191,"high":191,"low":227,"close":228,"change":220,"percent_change":221,"volume":229,"transactions":230,"vwap":231},"2026-09-24",5.22,5.31,11152.0338,127,5.326,{"date":233,"open":234,"high":235,"low":194,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",5.26,5.42,5.33,-0.06,-1.11,8124.039407,103,5.2695,{"date":243,"open":203,"high":244,"low":245,"close":211,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",5.67,5.2053,-0.08,-1.46,8719.2278,152,5.3078,{"date":252,"open":191,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",5.47,5.1001,0.01,0.18,2185.863669,99,5.3658,{"date":261,"open":262,"high":263,"low":264,"close":191,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",5.2637,5.54,5.2001,0.11,2.06,42543.035632,254,5.4193,{"date":271,"open":272,"high":273,"low":193,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",5.17,5.35,0.09,1.71,14182.0338,218,5.2518,{"date":280,"open":236,"high":191,"low":281,"close":234,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",5.25,-0.14,-2.59,8806.6698,221,5.3497,{"date":288,"open":211,"high":289,"low":281,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",5.9499,5.4,0.02,0.37,30863.9494,399,5.4348,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":111,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",5.24,5.48,5.19,5.38,-0.19,5591.0494,154,5.303,{"date":307,"open":308,"high":211,"low":308,"close":211,"change":291,"percent_change":292,"volume":309,"transactions":310,"vwap":311},"2026-09-11",5.23,9271.0338,163,5.3125,{"date":313,"open":290,"high":253,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",5.14,5.37,0.12,2.29,14482.2208,276,5.3294,{"date":322,"open":308,"high":323,"low":324,"close":281,"change":204,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",5.455,5.1705,0.77,15797.2248,351,5.248,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",5.65,5.74,5.1245,5.21,-0.44,-7.79,22336.634817,307,5.4823,{"date":341,"open":342,"high":343,"low":253,"close":331,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",5.64,5.75,0.05,0.89,12059.8196,266,5.5972,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":237,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",5.69,5.7399,5.49,5.6,-1.06,5709.0723,167,5.6083,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",5.82,5.545,5.66,-0.16,-2.75,10621.425345,186,5.6648,{"date":370,"open":371,"high":361,"low":372,"close":361,"change":212,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",5.71,5.58,1.75,9875.706483,267,5.6945,{"date":378,"open":363,"high":379,"low":380,"close":381,"change":212,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",5.78,5.5595,5.72,1.78,7619.2203,273,5.6269,{"date":387,"open":354,"high":388,"low":389,"close":390,"change":316,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",5.63,5.5,5.62,2.18,59581.425435,675,5.5954,{"date":396,"open":397,"high":398,"low":399,"close":389,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",5.51,5.5552,5.401,-0.12,-2.14,8030.2753,158,5.484,{"date":406,"open":301,"high":390,"low":301,"close":390,"change":220,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",-0.35,5025.9813,215,5.5405,{"date":412,"open":397,"high":413,"low":414,"close":342,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",5.6699,5.465,-0.03,-0.53,5313.2663,200,5.5546,{"date":421,"open":342,"high":422,"low":423,"close":244,"change":316,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",5.7832,5.3601,2.16,7037.9813,174,5.5357,{"date":429,"open":353,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":268,"vwap":436},"2026-08-21",5.6414,5.3067,5.55,0.07,1.28,11270.5123,5.4845,{"date":438,"open":228,"high":439,"low":440,"close":299,"change":212,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",5.8687,5.27,1.86,15417.635,252,5.5206,{"date":446,"open":389,"high":389,"low":447,"close":301,"change":415,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",5.225,-0.55,5797.56,146,5.341,{"date":453,"open":301,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",5.425,5.2601,5.41,-0.21,-3.74,14724,225,5.3695,{"date":463,"open":464,"high":390,"low":281,"close":390,"change":274,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",5.36,1.63,23600.036,428,5.4847,{"date":470,"open":354,"high":354,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",5.16,5.53,-0.07,-1.25,27032.036,318,5.379,{"date":479,"open":464,"high":480,"low":481,"close":354,"change":482,"percent_change":483,"volume":484,"transactions":450,"vwap":485},"2026-08-13",5.86,5.3101,0.03,0.54,6103.737918,5.4813,{"date":487,"open":471,"high":488,"low":471,"close":489,"change":255,"percent_change":256,"volume":490,"transactions":491,"vwap":492},"2026-08-12",5.7,5.57,25920.54,400,5.5061,{"date":494,"open":381,"high":495,"low":194,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",5.73,5.56,0.2,3.73,5555.512,191,5.3991,{"date":503,"open":211,"high":504,"low":471,"close":464,"change":220,"percent_change":505,"volume":506,"transactions":426,"vwap":507},"2026-08-10",5.4731,-0.37,13746.046,5.3164,{"date":509,"open":331,"high":244,"low":308,"close":301,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",-0.27,-4.78,7769.069918,185,5.3837,{"date":516,"open":517,"high":518,"low":300,"close":331,"change":121,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",5.44,6,4.63,26518.6719,364,5.5027,{"date":524,"open":464,"high":389,"low":194,"close":290,"change":525,"percent_change":526,"volume":527,"transactions":403,"vwap":528},"2026-08-05",0.165,3.15,6730.2967,5.3336,{"date":530,"open":432,"high":496,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",5.11,5.235,-0.065,-1.23,9988.1219,1083,5.3645,{"date":539,"open":540,"high":541,"low":542,"close":540,"change":433,"percent_change":81,"volume":543,"transactions":521,"vwap":544},"2026-08-03",5.3,5.5399,4.99,5369.7537,5.286,{"date":546,"open":547,"high":547,"low":548,"close":308,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-31",5.34,5,0.095,1.85,10466.0933,171,5.1324,{"date":555,"open":272,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",5.265,4.92,5.135,-0.035,-0.68,14006.0933,184,5.1774,{"date":565,"open":566,"high":16,"low":567,"close":272,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",5.28,5.01,-0.17,-3.18,5494.318793,187,5.224,{"date":574,"open":263,"high":354,"low":334,"close":547,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",-0.05,-0.93,8767.9906,382,5.3747,{"date":581,"open":353,"high":582,"low":583,"close":211,"change":237,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",5.5939,5.1589,-1.1,13333.733324,660,5.4236,{"date":589,"open":590,"high":591,"low":16,"close":17,"change":473,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",5.52,5.92,-1.27,13374.21,702,5.7032,{"date":597,"open":472,"high":390,"low":298,"close":590,"change":265,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",2.03,27338.2543,1504,5.4668,{"date":603,"open":263,"high":244,"low":604,"close":456,"change":237,"percent_change":584,"volume":605,"transactions":606,"vwap":607},"2026-07-22",5.3349,24640.3613,766,5.5047,{"date":609,"open":191,"high":371,"low":610,"close":253,"change":121,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",5.115,4.79,56309.8073,2215,5.4063,{"date":616,"open":253,"high":253,"low":617,"close":227,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",5.07,-0.22,-4.04,10688.8073,2378,5.2465,{"date":624,"open":193,"high":517,"low":193,"close":517,"change":256,"percent_change":625,"volume":626,"transactions":9,"vwap":517},"2026-07-17",3.42,7700,{"date":628,"open":301,"high":389,"low":629,"close":234,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":234},"2026-07-16",4.9,0.16,3.14,25300,{"date":634,"open":315,"high":290,"low":542,"close":193,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":193},"2026-07-15",-0.34,-6.25,20800,{"date":639,"open":440,"high":17,"low":193,"close":517,"change":255,"percent_change":256,"volume":640,"transactions":9,"vwap":517},"2026-07-14",22700,{"date":642,"open":315,"high":372,"low":643,"close":203,"change":364,"percent_change":644,"volume":645,"transactions":9,"vwap":203},"2026-07-13",4.95,-2.86,14300,{"date":647,"open":648,"high":648,"low":228,"close":649,"change":575,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-10",5.77,5.59,-0.89,9500,{"date":653,"open":17,"high":371,"low":228,"close":342,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":342},"2026-07-09",0.15,2.73,14900,{"date":658,"open":659,"high":389,"low":660,"close":353,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":353},"2026-07-08",5.0050001,4.952,0.23,4.37,15800,{"date":665,"open":590,"high":363,"low":666,"close":234,"change":667,"percent_change":668,"volume":637,"transactions":9,"vwap":234},"2026-07-07",5.09,-0.24,-4.36,{"date":670,"open":671,"high":672,"low":671,"close":389,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":389},"2026-07-06",4.75,5.8,0.7,14.58,119700,{"date":677,"open":299,"high":389,"low":678,"close":678,"change":635,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-02",4.8,-6.61,85600,{"date":682,"open":683,"high":683,"low":531,"close":314,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":314},"2026-07-01",5.76,-0.62,-10.76,28000,{"date":688,"open":489,"high":480,"low":193,"close":683,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":683},"2026-06-30",0.72,14.29,47400,{"date":693,"open":253,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-29",5.96,5.02,5.04,-0.39,-7.18,18800,{"date":701,"open":702,"high":702,"low":315,"close":203,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":203},"2026-06-26",6.1,-0.28,-4.9,27700,{"date":707,"open":708,"high":709,"low":253,"close":371,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":371},"2026-06-25",6.11,6.3,-0.54,-8.64,66600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":575,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-24",6.47,7.41,6.14,6.25,-0.79,19900,{"date":722,"open":723,"high":723,"low":724,"close":709,"change":576,"percent_change":725,"volume":726,"transactions":9,"vwap":709},"2026-06-23",7.4,6.22,-12.86,39700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":141,"percent_change":519,"volume":733,"transactions":9,"vwap":732},"2026-06-22",6.685,7.32,6.68,7.23,23400,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",6.33,6.989,6.91,0.53,8.31,67300,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-17",6.99,6.17,6.38,-0.42,-6.18,50300,{"date":751,"open":480,"high":752,"low":495,"close":753,"change":345,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-16",6.96,6.8,15.06,65200,{"date":757,"open":518,"high":702,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",5.725,5.91,-0.2,-3.27,48300,{"date":764,"open":765,"high":766,"low":767,"close":708,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":708},"2026-06-12",6.36,6.6,5.961,-0.47,-7.14,108500,{"date":772,"open":765,"high":773,"low":774,"close":775,"change":473,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-11",6.964,6.12,6.58,-1.05,38500,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":121,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-10",6.31,6.79,6.65,3.91,17900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":21,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-09",6.44,6.553,6.15,6.4,4.58,16500,{"date":794,"open":795,"high":796,"low":797,"close":774,"change":798,"percent_change":718,"volume":799,"transactions":9,"vwap":774},"2026-06-08",6.45,6.7,5.87,0.36,44100,{"date":801,"open":802,"high":803,"low":456,"close":683,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":683},"2026-06-05",6.46,6.5,-0.709,-10.96,79000,{"date":808,"open":765,"high":731,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-04",6.34,6.469,0.059,0.92,31800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",6.87,7.25,6.28,6.41,-0.49,-7.1,38800,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":755,"transactions":9,"vwap":827},"2026-06-02",7.24,6.625,6.9,-0.1,-1.43,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",7.79,6.83,7,-0.5,-6.67,63100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":52,"percent_change":744,"volume":844,"transactions":9,"vwap":843},"2026-05-29",7.37,7.93,6.687,7.5,121400,{"date":846,"open":834,"high":843,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-28",6.81,7.01,0.29,4.32,138800,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":302,"percent_change":365,"volume":856,"transactions":9,"vwap":855},"2026-05-27",7.12,6.72,50800,{"date":858,"open":859,"high":860,"low":861,"close":738,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":738},"2026-05-26",6.95,7.13,6.543,-0.11,-1.57,42100,{"date":866,"open":867,"high":868,"low":753,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-22",7.151,7.231,7.02,-0.15,-2.09,29600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-21",7.249,7.38,6.85,7.17,-0.09,-1.24,62100,{"date":883,"open":723,"high":723,"low":834,"close":884,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-20",7.26,0,45800,{"date":888,"open":889,"high":723,"low":890,"close":884,"change":220,"percent_change":510,"volume":891,"transactions":9,"vwap":884},"2026-05-19",7.386,7.15,61900,{"date":893,"open":894,"high":894,"low":834,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-18",7.59,7.28,-0.18,-2.41,30000,{"date":900,"open":843,"high":901,"low":834,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",7.87,7.46,-1.84,-19.78,370700,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":909},"2026-05-14",9.13,9.3,8.2,0.71,8.27,6900,{"date":915,"open":916,"high":916,"low":917,"close":916,"change":710,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-13",8.59,8,-5.91,3200,{"date":921,"open":910,"high":908,"low":917,"close":908,"change":618,"percent_change":922,"volume":923,"transactions":9,"vwap":908},"2026-05-12",-2.35,4200,{"date":925,"open":926,"high":927,"low":910,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-11",8.61,9.5,9.35,-0.65,-6.5,6500,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":473,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-08",9.85,10,8.01,-0.7,8400,{"date":940,"open":941,"high":942,"low":910,"close":942,"change":266,"percent_change":943,"volume":626,"transactions":9,"vwap":942},"2026-05-07",9.21,10.07,25.72,{"date":945,"open":946,"high":947,"low":936,"close":936,"change":948,"percent_change":949,"volume":923,"transactions":9,"vwap":936},"2026-05-06",9.9,10.5,-2.99,-27.18,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-05",11.425,8.99,11,-1,-8.33,7200,{"date":959,"open":954,"high":960,"low":954,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",12,0.5,4.35,1200,{"date":965,"open":954,"high":966,"low":954,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-01",11.5,-0.26,-2.21,2900,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":885,"percent_change":885,"volume":973,"transactions":9,"vwap":972},"2026-04-30",11.76,3,{"date":975,"open":976,"high":972,"low":976,"close":972,"change":820,"percent_change":977,"volume":978,"transactions":9,"vwap":972},"2026-04-29",9.114,-4,700,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":885,"percent_change":885,"volume":548,"transactions":9,"vwap":981},"2026-04-28",12.25,{"date":983,"open":984,"high":984,"low":936,"close":981,"change":879,"percent_change":985,"volume":986,"transactions":9,"vwap":981},"2026-04-27",12.34,-0.73,2000,{"date":988,"open":989,"high":990,"low":991,"close":984,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":984},"2026-04-24",11.3,12.35,11.1,1.1,9.79,2600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-23",11.303,11.38,11.15,11.24,0.31,2.84,1400,{"date":1005,"open":1006,"high":25,"low":1007,"close":1008,"change":220,"percent_change":896,"volume":1009,"transactions":9,"vwap":1008},"2026-04-22",10.9,10.592,10.93,2700,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":654,"percent_change":1014,"volume":978,"transactions":9,"vwap":1013},"2026-04-21",10.8,10.95,1.39,{"date":1016,"open":1017,"high":1012,"low":1017,"close":1012,"change":66,"percent_change":1018,"volume":1003,"transactions":9,"vwap":1012},"2026-04-20",10.25,9.09,{"date":1020,"open":935,"high":1021,"low":1022,"close":946,"change":497,"percent_change":266,"volume":1023,"transactions":9,"vwap":946},"2026-04-17",10.1,9.7,2400,{"date":1025,"open":1026,"high":1026,"low":927,"close":1022,"change":126,"percent_change":1027,"volume":1003,"transactions":9,"vwap":1022},"2026-04-16",9.95,4.3,{"date":1029,"open":935,"high":935,"low":1030,"close":909,"change":870,"percent_change":1031,"volume":1003,"transactions":9,"vwap":909},"2026-04-15",9.08,-1.59,{"date":1033,"open":1034,"high":1022,"low":1035,"close":1036,"change":575,"percent_change":416,"volume":1003,"transactions":9,"vwap":1036},"2026-04-14",9.65,9.36,9.45,{"date":1038,"open":1039,"high":927,"low":1040,"close":927,"change":961,"percent_change":496,"volume":1041,"transactions":9,"vwap":927},"2026-04-13",9.163,8.75,2300,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":880,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-10",9.87,9,-12.11,3900,{"date":1049,"open":1045,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-09",10.24,8.7,1.26,14.03,3000,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":111,"percent_change":862,"volume":1009,"transactions":9,"vwap":1058},"2026-04-08",8.52,8.98,{"date":1060,"open":1045,"high":1045,"low":1061,"close":953,"change":111,"percent_change":862,"volume":1062,"transactions":9,"vwap":953},"2026-04-07",8.46,3400,{"date":1064,"open":953,"high":1045,"low":1065,"close":1045,"change":255,"percent_change":265,"volume":1066,"transactions":9,"vwap":1045},"2026-04-06",8.11,1300,{"date":1068,"open":1069,"high":953,"low":1069,"close":953,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":953},"2026-04-02",7.74,1.308,17.03,2100,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1054,"transactions":9,"vwap":1076},"2026-04-01",8.86,7.682,-0.796,-9.39,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1041,"transactions":9,"vwap":1084},"2026-03-31",7.85,8.491,7.77,8.478,0.618,7.86,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1086,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1086},"2026-03-30",7.07,8.25,-0.69,-8.07,3600,{"date":1095,"open":1096,"high":1097,"low":723,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-27",7.6,8.55,0.85,11.04,3500,{"date":1102,"open":1096,"high":1103,"low":1096,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-26",8.94,7.7,0.3,4.05,4000,{"date":1109,"open":1110,"high":1081,"low":1089,"close":723,"change":1111,"percent_change":1112,"volume":963,"transactions":9,"vwap":723},"2026-03-25",7.1,-0.6,-7.5,{"date":1114,"open":843,"high":917,"low":1115,"close":917,"change":1116,"percent_change":847,"volume":919,"transactions":9,"vwap":917},"2026-03-24",7.49,0.51,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1115,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1115},"2026-03-23",8.05,6.67,-0.405,-5.13,9800,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1066,"transactions":9,"vwap":1128},"2026-03-20",8.4,6.61,7.895,-0.582,-6.87,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-19",8.38,8.912,8.35,8.477,0.097,1.16,4700,{"date":1141,"open":1142,"high":1143,"low":917,"close":1133,"change":220,"percent_change":667,"volume":1144,"transactions":9,"vwap":1133},"2026-03-18",8.312,8.48,4500,{"date":1146,"open":1143,"high":1143,"low":1147,"close":1126,"change":1148,"percent_change":1149,"volume":994,"transactions":9,"vwap":1126},"2026-03-17",8.144,0.19,2.31,{"date":1151,"open":1143,"high":1057,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1003,"transactions":9,"vwap":1152},"2026-03-16",8.21,-0.29,-3.41,{"date":1156,"open":953,"high":953,"low":1157,"close":1158,"change":497,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-13",8.3,8.5,2.41,2200,{"date":1162,"open":1163,"high":1163,"low":936,"close":1157,"change":1105,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1157},"2026-03-12",8.41,3.75,1900,{"date":1167,"open":1168,"high":917,"low":1168,"close":917,"change":45,"percent_change":690,"volume":1169,"transactions":9,"vwap":917},"2026-03-11",6.55,1700,{"date":1171,"open":843,"high":843,"low":389,"close":834,"change":1172,"percent_change":1173,"volume":1165,"transactions":9,"vwap":834},"2026-03-10",-0.25,-3.45,{"date":1175,"open":834,"high":1176,"low":1177,"close":817,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":817},"2026-03-09",7.95,4,-0.41,-5.35,6100,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-06",7.66,7.36,2453.33,100,{"date":1188,"open":1189,"high":1189,"low":21,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-05",0.347,0.30000001,-0.047,-13.54,120700,{"date":1195,"open":1189,"high":1189,"low":1196,"close":1189,"change":1197,"percent_change":1110,"volume":1041,"transactions":9,"vwap":1189},"2026-03-04",0.31600001,0.023,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":885,"percent_change":885,"volume":885,"transactions":9,"vwap":1200},"2026-03-03",0.324,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1200,"change":1205,"percent_change":1206,"volume":1107,"transactions":9,"vwap":1200},"2026-03-02",0.34200001,0.301,0.021,6.93,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-27",0.33700001,0.34599999,0.285,0.303,-0.017,-5.31,37000,{"date":1217,"open":1190,"high":1218,"low":1190,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-26",0.31999999,-7.7475,-96.03,13300,{"date":1223,"open":1224,"high":1224,"low":843,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-25",8.675,8.0675,-0.4325,-5.09,78,{"date":1230,"open":1231,"high":1158,"low":843,"close":1158,"change":1232,"percent_change":1233,"volume":172,"transactions":9,"vwap":1158},"2026-02-24",7.75,0.75,9.68,{"date":1235,"open":1158,"high":1158,"low":843,"close":1231,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1231},"2026-02-23",-0.75,-8.82,361,{"date":1240,"open":1241,"high":1158,"low":1241,"close":1158,"change":121,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1158},"2026-02-20",7.255,3.03,393,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1090,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1090},"2026-02-19",8.273,8.495,7.625,0.875,11.86,814,{"date":1253,"open":843,"high":1231,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-18",7.375,-0.125,-1.67,342,{"date":1259,"open":843,"high":1260,"low":843,"close":843,"change":212,"percent_change":1261,"volume":1262,"transactions":9,"vwap":843},"2026-02-17",8.15438,1.35,420,{"date":1264,"open":1265,"high":1265,"low":1266,"close":723,"change":1267,"percent_change":473,"volume":1268,"transactions":9,"vwap":723},"2026-02-13",8.15625,7.125,-0.005,366,{"date":1270,"open":834,"high":1158,"low":834,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-12",7.405,-0.72,-8.86,537,{"date":1276,"open":917,"high":1158,"low":817,"close":1277,"change":1278,"percent_change":849,"volume":1279,"transactions":9,"vwap":1277},"2026-02-11",8.125,0.0233,422,{"date":1281,"open":1282,"high":1158,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-10",8.31563,8.10175,-0.2108,-2.54,87,{"date":1288,"open":1289,"high":1289,"low":843,"close":1290,"change":1291,"percent_change":1021,"volume":1292,"transactions":9,"vwap":1290},"2026-02-09",8.725,8.3125,0.7625,302,{"date":1294,"open":917,"high":917,"low":843,"close":1295,"change":344,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-06",7.55,0.67,436,{"date":1299,"open":1300,"high":1301,"low":1302,"close":843,"change":885,"percent_change":885,"volume":1303,"transactions":9,"vwap":843},"2026-02-05",7.8375,8.38297,7.0625,1451,{"date":1305,"open":1306,"high":1307,"low":817,"close":843,"change":1236,"percent_change":1308,"volume":1309,"transactions":9,"vwap":843},"2026-02-04",7.27345,7.90625,-9.09,1024,{"date":1311,"open":843,"high":1040,"low":843,"close":1090,"change":1232,"percent_change":935,"volume":1312,"transactions":9,"vwap":1090},"2026-02-03",5066,{"date":1314,"open":843,"high":843,"low":1266,"close":843,"change":1315,"percent_change":482,"volume":1316,"transactions":9,"vwap":843},"2026-02-02",0.0025,319,{"date":1318,"open":843,"high":843,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-30",6.7525,7.4975,0.0981,1.33,117,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-29",7.875,8.37313,6.5025,7.39943,-1.2443,-14.4,3277,{"date":1334,"open":1335,"high":1040,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-28",7.755,8.64375,0.0933,1.09,1797,{"date":1341,"open":1342,"high":1045,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-27",8.8,8.021825,8.5505,0.7005,8.92,1081,{"date":1349,"open":1040,"high":1350,"low":1266,"close":1081,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1081},"2026-01-26",9.225,-0.6525,-7.67,4323,{"date":1355,"open":1040,"high":1040,"low":1158,"close":1356,"change":1357,"percent_change":1358,"volume":28,"transactions":9,"vwap":1356},"2026-01-23",8.5025,-0.2475,-2.83,{"date":1360,"open":1040,"high":1040,"low":1361,"close":1040,"change":1362,"percent_change":1242,"volume":1363,"transactions":9,"vwap":1040},"2026-01-22",8.12625,0.257,1046,{"date":1365,"open":1040,"high":1040,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-21",7.374,8.493,-0.257,-2.94,4522,{"date":1372,"open":1040,"high":1040,"low":1231,"close":1040,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1040},"2026-01-20",0.335,3.98,1959,{"date":1377,"open":917,"high":1158,"low":917,"close":1378,"change":204,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-16",8.415,0.48,1716,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":630,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-15",9.25,8.375,1.95,3344,{"date":1388,"open":1389,"high":1045,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-14",7.4375,8.215,0.84,11.39,8251,{"date":1395,"open":1396,"high":1248,"low":1254,"close":1254,"change":1172,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1254},"2026-01-13",7.5625,-3.28,410,{"date":1400,"open":1231,"high":1231,"low":1401,"close":1248,"change":151,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1248},"2026-01-12",7.045,4.81,2165,{"date":1405,"open":1406,"high":1231,"low":1406,"close":1407,"change":697,"percent_change":1227,"volume":1408,"transactions":9,"vwap":1407},"2026-01-09",7.025,7.275,2220,{"date":1410,"open":843,"high":1411,"low":1406,"close":1412,"change":525,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-08",7.975,7.665,2.2,2975,{"date":1416,"open":843,"high":843,"low":753,"close":843,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":843},"2026-01-07",0.2375,3.27,110,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":776,"volume":1426,"transactions":9,"vwap":1424},"2026-01-06",6.3825,7.908,7.2625,-0.0773,1717,{"date":1428,"open":817,"high":843,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-05",6.2525,7.33975,0.4285,6.2,1882,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-02",5.895,6.91125,0.7837,12.79,304,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":885,"percent_change":885,"volume":1444,"transactions":9,"vwap":1443},"2025-12-31",6.1275,22,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1443,"change":1449,"percent_change":204,"volume":1450,"transactions":9,"vwap":1443},"2025-12-30",6.23375,6.125,0.0022,220,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-29",6.27,6.275,6.12535,-1.1246,-15.51,1644,{"date":1460,"open":1461,"high":817,"low":1461,"close":817,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":817},"2025-12-26",7.2,0.925,14.62,52,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-24",6.48325,6.325,-1.175,-15.67,63,{"date":1473,"open":1454,"high":843,"low":1454,"close":843,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":843},"2025-12-23",0.8325,12.49,36,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-22",7.5781,7.845,6.6425,6.6675,-0.0875,-1.3,213,{"date":1487,"open":834,"high":1326,"low":1488,"close":1489,"change":1490,"percent_change":221,"volume":1491,"transactions":9,"vwap":1489},"2025-12-18",6.70625,6.755,-0.026,1857,{"date":1493,"open":817,"high":817,"low":803,"close":1494,"change":1495,"percent_change":850,"volume":1496,"transactions":9,"vwap":1494},"2025-12-17",6.781,0.281,539,{"date":1498,"open":1453,"high":1499,"low":1453,"close":803,"change":661,"percent_change":1500,"volume":1501,"transactions":9,"vwap":803},"2025-12-16",7.5375,3.67,444,{"date":1503,"open":917,"high":1158,"low":1453,"close":1453,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1453},"2025-12-15",-1.48,-19.1,3050,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1231,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1231},"2025-12-12",5.7225,9.0375,2.0267,35.41,4947,{"date":1515,"open":281,"high":518,"low":281,"close":1516,"change":1517,"percent_change":1518,"volume":1464,"transactions":9,"vwap":1516},"2025-12-11",5.72325,0.4733,9.02,{"date":1520,"open":281,"high":281,"low":281,"close":281,"change":1521,"percent_change":1522,"volume":917,"transactions":9,"vwap":281},"2025-12-10",-0.0255,-0.48,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-09",6.044875,5.08,5.27555,-0.8407,-13.75,876,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1534},"2025-12-08",5.7375,6.11627,5.68563,0.68,12.51,1164,{"date":1540,"open":281,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-05",5.845,4.96175,5.43625,0.3138,6.13,1436,{"date":1548,"open":389,"high":389,"low":671,"close":1549,"change":1255,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-04",5.1225,-2.38,1247,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":1557,"volume":172,"transactions":9,"vwap":1554},"2025-12-03",5.2475,4.7525,0.2362,4.71,{"date":1559,"open":1554,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":643,"volume":1563,"transactions":9,"vwap":1561},"2025-12-02",5.24792,5.01125,0.2363,1055,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-01",5.595,4.775,-0.725,-13.18,340,{"date":1572,"open":671,"high":389,"low":671,"close":389,"change":1232,"percent_change":1573,"volume":1574,"transactions":9,"vwap":389},"2025-11-28",15.79,170,{"date":1576,"open":281,"high":1577,"low":671,"close":671,"change":955,"percent_change":1578,"volume":1579,"transactions":9,"vwap":671},"2025-11-25",5.525,-17.39,986,{"date":1581,"open":17,"high":343,"low":17,"close":343,"change":1232,"percent_change":1582,"volume":1583,"transactions":9,"vwap":343},"2025-11-24",15,3731,{"date":1585,"open":1586,"high":1586,"low":678,"close":548,"change":1587,"percent_change":1588,"volume":1496,"transactions":9,"vwap":548},"2025-11-21",5.275,-0.0975,-1.91,{"date":1590,"open":343,"high":343,"low":1591,"close":1591,"change":1592,"percent_change":710,"volume":1593,"transactions":9,"vwap":1591},"2025-11-20",5.0975,-0.0275,1575,{"date":1595,"open":281,"high":389,"low":183,"close":183,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":183},"2025-11-19",-0.2032,-3.81,508,{"date":1600,"open":183,"high":1601,"low":183,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-18",5.975,5.32825,-0.4118,-7.17,804,{"date":1607,"open":1608,"high":332,"low":281,"close":332,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":332},"2025-11-17",5.2875,0.4525,8.56,771,{"date":1613,"open":332,"high":1614,"low":1608,"close":1608,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1608},"2025-11-14",5.7425,-0.0625,-1.17,457,{"date":1619,"open":332,"high":332,"low":273,"close":273,"change":1620,"percent_change":283,"volume":223,"transactions":9,"vwap":273},"2025-11-13",-0.1425,{"date":1622,"open":1591,"high":1601,"low":1591,"close":1623,"change":1624,"percent_change":909,"volume":1625,"transactions":9,"vwap":1623},"2025-11-12",5.4925,0.4675,194,{"date":1627,"open":343,"high":343,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-11",5.025,-0.7812,-13.45,563,{"date":1633,"open":1634,"high":1635,"low":389,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-10",5.61875,5.80625,0.5188,9.81,1313,{"date":1640,"open":1641,"high":1608,"low":1641,"close":1608,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1608},"2025-11-07",5.05,0.1375,2.67,1120,{"date":1646,"open":1641,"high":1647,"low":1628,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-06",5.9975,5.15,0.0975,1.93,1777,{"date":1653,"open":1628,"high":518,"low":1628,"close":1654,"change":1315,"percent_change":344,"volume":1655,"transactions":9,"vwap":1654},"2025-11-05",5.0525,324,{"date":1657,"open":1658,"high":1658,"low":1641,"close":1641,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1641},"2025-11-04",6.075,0.0225,0.45,114,{"date":1663,"open":702,"high":702,"low":1628,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-03",5.0275,-1.0725,-17.58,879,{"date":1669,"open":1670,"high":702,"low":678,"close":702,"change":1671,"percent_change":860,"volume":1672,"transactions":9,"vwap":702},"2025-10-31",5.925,0.4062,626,{"date":1674,"open":1670,"high":1670,"low":678,"close":1675,"change":1676,"percent_change":1537,"volume":1677,"transactions":9,"vwap":1675},"2025-10-30",5.69375,0.633,2150,{"date":1679,"open":1680,"high":1681,"low":1567,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-29",5.2125,6.23,5.06075,-1.1693,-18.77,2673,{"date":1687,"open":1681,"high":1681,"low":1688,"close":1681,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1681},"2025-10-28",5.9225,0.005,0.08,736,{"date":1693,"open":1586,"high":1681,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-27",5.2025,6.225,0.2281,3.8,502,{"date":1700,"open":718,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":265,"volume":1705,"transactions":9,"vwap":1703},"2025-10-24",6.9625,4.5,5.99687,0.0063,7322,{"date":1707,"open":518,"high":834,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-23",5.175,5.99062,0.2406,4.18,1907,{"date":1714,"open":518,"high":518,"low":1715,"close":343,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":343},"2025-10-22",5.74375,-0.1937,-3.26,53,{"date":1720,"open":343,"high":518,"low":343,"close":1721,"change":1722,"percent_change":87,"volume":258,"transactions":9,"vwap":1721},"2025-10-21",5.94375,0.1937,{"date":1724,"open":834,"high":834,"low":1641,"close":343,"change":474,"percent_change":1725,"volume":1726,"transactions":9,"vwap":343},"2025-10-20",-17.86,1730,{"date":1728,"open":834,"high":834,"low":1729,"close":834,"change":45,"percent_change":1730,"volume":1731,"transactions":9,"vwap":834},"2025-10-17",4.3875,16.67,5531,{"date":1733,"open":843,"high":843,"low":343,"close":518,"change":474,"percent_change":1734,"volume":1735,"transactions":9,"vwap":518},"2025-10-16",-17.24,3410,{"date":1737,"open":1738,"high":843,"low":795,"close":817,"change":961,"percent_change":716,"volume":1739,"transactions":9,"vwap":817},"2025-10-15",6.75,1112,{"date":1741,"open":843,"high":843,"low":1742,"close":1738,"change":955,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1738},"2025-10-14",6.4425,-12.9,1180,{"date":1746,"open":1747,"high":1231,"low":1748,"close":1231,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1231},"2025-10-13",7.175,6.35,0.7525,10.75,931,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-10",8.2475,6.35017,6.9975,-0.9635,-12.1,6922,{"date":1761,"open":917,"high":1754,"low":1762,"close":1763,"change":1764,"percent_change":820,"volume":1765,"transactions":9,"vwap":1763},"2025-10-09",7.95575,7.961,-0.039,1284,{"date":1767,"open":1768,"high":1090,"low":843,"close":917,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":917},"2025-10-08",8.025,-0.335,-4.02,2593,{"date":1773,"open":1774,"high":1775,"low":917,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-07",9.2875,9.375,8.335,-0.8575,-9.33,4173,{"date":1781,"open":1782,"high":927,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":931,"transactions":9,"vwap":1784},"2025-10-06",8.7475,8.45,9.1925,1.6675,22.16,{"date":1788,"open":1789,"high":1040,"low":1424,"close":1790,"change":407,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-03",7.38438,7.525,-4.44,3852,{"date":1794,"open":1795,"high":1384,"low":1424,"close":1326,"change":1796,"percent_change":1797,"volume":1574,"transactions":9,"vwap":1326},"2025-10-02",8.3725,-0.4975,-5.94,{"date":1799,"open":1800,"high":1801,"low":1424,"close":1795,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1795},"2025-10-01",8.22738,8.4225,1.11,15.28,871,{"date":1806,"open":1090,"high":1801,"low":1424,"close":1424,"change":1807,"percent_change":1808,"volume":1598,"transactions":9,"vwap":1424},"2025-09-30",-0.9875,-11.97,{"date":1810,"open":1768,"high":1782,"low":1424,"close":1090,"change":1796,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1090},"2025-09-29",-5.69,2755,{"date":1814,"open":1045,"high":1045,"low":1768,"close":1782,"change":1815,"percent_change":415,"volume":1816,"transactions":9,"vwap":1782},"2025-09-26",-0.0025,751,{"date":1818,"open":1383,"high":1383,"low":1090,"close":1040,"change":1819,"percent_change":1179,"volume":1820,"transactions":9,"vwap":1040},"2025-09-25",-0.495,704,{"date":1822,"open":1224,"high":1383,"low":1295,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-24",9.245,0.81,9.6,470,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":636,"volume":1834,"transactions":9,"vwap":1832},"2025-09-23",9.0225,9.2475,7.9,8.435,-0.5625,1834,{"date":1836,"open":1837,"high":1045,"low":1837,"close":1838,"change":1839,"percent_change":1385,"volume":1840,"transactions":9,"vwap":1838},"2025-09-22",7.7775,8.9975,0.1725,1040,{"date":1842,"open":1843,"high":909,"low":917,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-09-19",8.995,8.825,0.825,10.31,665,{"date":1849,"open":843,"high":1850,"low":843,"close":917,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":917},"2025-09-18",9.04,-0.8675,-9.78,1330,{"date":1855,"open":1856,"high":1857,"low":843,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-17",8.15,8.8675,-0.1325,-1.47,875,{"date":1862,"open":1863,"high":1045,"low":1856,"close":1045,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1045},"2025-09-16",8.875,-0.325,-3.49,145,{"date":1868,"open":1869,"high":927,"low":281,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-15",8.8125,9.325,-0.5563,-5.63,3656,{"date":1875,"open":1876,"high":1017,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-09-12",9.9925,9.7625,9.88125,0.2782,2.9,5125,{"date":1883,"open":1884,"high":1876,"low":1040,"close":1885,"change":1886,"percent_change":877,"volume":1887,"transactions":9,"vwap":1885},"2025-09-11",8.807,9.6031,0.6156,2653,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-10",10.4875,8.695,8.9875,-1.4875,-14.2,3381,{"date":1897,"open":1898,"high":1890,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-09",8.625,10.475,1.76,20.2,3981,{"date":1904,"open":834,"high":1905,"low":1468,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-08",9.241,8.715,2.0525,30.81,3530,{"date":1911,"open":1168,"high":834,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-05",6.3175,6.6625,-0.2125,-3.09,2034,{"date":1918,"open":1919,"high":1919,"low":1912,"close":1920,"change":1357,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-04",7.1225,6.875,-3.47,4078,{"date":1924,"open":1925,"high":1919,"low":718,"close":1919,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1919},"2025-09-03",6.7625,0.1062,1.51,1327,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-02",7.434,6.87125,7.01625,-0.4837,-6.45,188,{"date":1938,"open":1939,"high":1940,"low":1941,"close":843,"change":835,"percent_change":636,"volume":1942,"transactions":9,"vwap":843},"2025-08-29",8.33225,8.74,7.3775,355,{"date":1944,"open":843,"high":917,"low":1254,"close":917,"change":1945,"percent_change":1946,"volume":1661,"transactions":9,"vwap":917},"2025-08-28",0.625,8.47,{"date":1948,"open":1295,"high":917,"low":1949,"close":1254,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1254},"2025-08-27",6.961,-0.625,-7.81,3044,{"date":1954,"open":1119,"high":1040,"low":1955,"close":917,"change":967,"percent_change":1956,"volume":1957,"transactions":9,"vwap":917},"2025-08-26",7.82,-3.15,1982,{"date":1959,"open":1040,"high":1040,"low":1119,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-25",8.26,-0.265,-3.11,781,{"date":1965,"open":1863,"high":1045,"low":1119,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-22",8.525,0.475,5.9,896,{"date":1971,"open":1775,"high":1775,"low":1119,"close":1119,"change":416,"percent_change":748,"volume":418,"transactions":9,"vwap":1119},"2025-08-21",{"date":1973,"open":1119,"high":1775,"low":1119,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-20",8.58,-0.3355,-3.76,1022,{"date":1979,"open":1980,"high":1980,"low":1157,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-08-19",9.7425,8.9155,-0.5845,-6.15,6774,{"date":1986,"open":1987,"high":1017,"low":1987,"close":927,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":927},"2025-08-18",9.275,-0.521,-5.2,792,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1994},"2025-08-15",9.9525,10.021,9.6775,0.206,2.1,4094,{"date":2000,"open":2001,"high":1993,"low":1995,"close":2001,"change":220,"percent_change":760,"volume":2002,"transactions":9,"vwap":2001},"2025-08-14",9.815,564,{"date":2004,"open":954,"high":999,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-13",9.675,9.835,-1.315,-11.79,5296,{"date":2011,"open":2012,"high":2012,"low":935,"close":999,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":999},"2025-08-12",11.1625,0.82,7.94,2001,{"date":2017,"open":2018,"high":2019,"low":2005,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-11",10.9905,11.1675,10.33,-0.395,-3.68,2803,{"date":2025,"open":935,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":195,"volume":2029,"transactions":9,"vwap":2026},"2025-08-08",10.725,9.0024996,-0.025,7143,{"date":2031,"open":1750,"high":2032,"low":1987,"close":1750,"change":1172,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1750},"2025-08-07",11.25,-2.27,6829,{"date":2036,"open":1090,"high":2032,"low":843,"close":954,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":954},"2025-08-06",3.0062,37.61,28057,{"date":2041,"open":1231,"high":2042,"low":834,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-08-05",7.99375,0.3438,4.49,697,{"date":2047,"open":2048,"high":1090,"low":1266,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-04",7.4625,7.65,0.8,11.68,880,{"date":2054,"open":2055,"high":917,"low":877,"close":877,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":877},"2025-08-01",7.16,-1.15,-14.37,610,{"date":2060,"open":2061,"high":917,"low":2061,"close":917,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":917},"2025-07-31",6.775,0.8925,12.56,581,{"date":2066,"open":1277,"high":1090,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-07-30",7.1075,-1.0175,-12.52,1927,{"date":2072,"open":2073,"high":2074,"low":917,"close":1277,"change":760,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1277},"2025-07-29",8.0375,8.325,-2.4,1308,{"date":2078,"open":2079,"high":2074,"low":1231,"close":2074,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2074},"2025-07-28",8.2425,0.575,7.42,4458,{"date":2084,"open":1738,"high":1090,"low":2085,"close":1231,"change":45,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1231},"2025-07-25",6.525,14.81,14282,{"date":2089,"open":843,"high":1396,"low":1738,"close":1738,"change":2090,"percent_change":1308,"volume":2091,"transactions":9,"vwap":1738},"2025-07-24",-0.675,1386,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":968,"volume":2098,"transactions":9,"vwap":2096},"2025-07-23",7.5925,7.19375,7.425,-0.1675,1302,{"date":2100,"open":2101,"high":2094,"low":1407,"close":2094,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2094},"2025-07-22",7.4875,0.455,6.37,574,{"date":2106,"open":817,"high":2107,"low":834,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-21",8.175,7.1375,0.3375,4.96,1371,{"date":2113,"open":2114,"high":2107,"low":753,"close":753,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":753},"2025-07-18",7.4325,-0.4352,-6.01,4729,{"date":2119,"open":2120,"high":2121,"low":2061,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-17",7.575,7.6375,7.23525,-0.3398,-4.49,2742,{"date":2127,"open":2128,"high":2121,"low":2129,"close":2120,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2120},"2025-07-16",7.2125,6.8775,0.55,7.83,1885,{"date":2134,"open":2135,"high":2136,"low":1328,"close":1406,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1406},"2025-07-15",8.235,8.24375,-1.225,-14.85,8095,{"date":2141,"open":2142,"high":2074,"low":2061,"close":1090,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1090},"2025-07-14",7.0025001,1.2475,17.82,2688,{"date":2147,"open":803,"high":2148,"low":2149,"close":2142,"change":1232,"percent_change":960,"volume":2150,"transactions":9,"vwap":2142},"2025-07-11",8.3325,6.4468,8146,{"date":2152,"open":1738,"high":1738,"low":718,"close":1429,"change":2153,"percent_change":472,"volume":2154,"transactions":9,"vwap":1429},"2025-07-10",0.3275,1273,{"date":2156,"open":2157,"high":1670,"low":95,"close":1670,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1670},"2025-07-09",5.7475,0.275,4.87,2385,{"date":2162,"open":2163,"high":1670,"low":2163,"close":331,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":331},"2025-07-08",4.5625,1.65,41.25,3106,{"date":2168,"open":2163,"high":2163,"low":1697,"close":1177,"change":835,"percent_change":2169,"volume":562,"transactions":9,"vwap":1177},"2025-07-07",-11.11,{"date":2171,"open":2172,"high":1702,"low":2172,"close":1702,"change":1615,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1702},"2025-07-03",3.8325,-1.37,622,{"date":2176,"open":2177,"high":2163,"low":2177,"close":2163,"change":885,"percent_change":885,"volume":2178,"transactions":9,"vwap":2163},"2025-07-02",4.39375,54,{"date":2180,"open":2181,"high":2163,"low":2182,"close":2163,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2163},"2025-07-01",4.075,3.9,0.5375,13.35,7036,{"date":2187,"open":2188,"high":281,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-06-30",5.075,4.025,-1.0938,-21.37,1205,{"date":2194,"open":354,"high":2195,"low":1628,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-06-27",5.71375,5.11875,-0.8062,-13.61,1633,{"date":2201,"open":2202,"high":1670,"low":2202,"close":1670,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1670},"2025-06-26",4.375,1.1125,23.12,144,{"date":2207,"open":671,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-25",5.575,4.67188,4.8125,-0.8187,-14.54,721,{"date":2215,"open":1448,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-24",6.175,4.00012493,5.63125,-1.1063,-16.42,10830,{"date":2223,"open":2224,"high":2224,"low":1448,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-06-23",7.6225,6.7375,-0.7625,-10.17,4690,{"date":2230,"open":2231,"high":1040,"low":2231,"close":843,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":843},"2025-06-20",6.375,1.125,17.65,8486,{"date":2236,"open":1468,"high":2237,"low":1468,"close":2231,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2231},"2025-06-18",6.8725,1.1506,22.02,7369,{"date":2242,"open":2243,"high":1920,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-17",5.775,5.22437,-0.2756,-5.01,1646,{"date":2249,"open":843,"high":843,"low":2250,"close":389,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":389},"2025-06-16",5.2775,-1.5,-21.43,2456,{"date":2255,"open":2256,"high":834,"low":1177,"close":834,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":834},"2025-06-13",4.0025001,2.7568,64.97,10305,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2075,"volume":2266,"transactions":9,"vwap":2264},"2025-06-12",4.3475,4.10425,4.24325,-0.1043,527,{"date":2268,"open":2269,"high":2262,"low":1177,"close":2262,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2262},"2025-06-11",4.086875,0.0869,2.04,183,{"date":2274,"open":2269,"high":2275,"low":1177,"close":2275,"change":2276,"percent_change":2277,"volume":578,"transactions":9,"vwap":2275},"2025-06-10",4.26062,0.2349,5.83,{"date":2279,"open":2262,"high":2262,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-06-09",3.705,4.02575,0.071,1.8,133,{"date":2286,"open":2262,"high":2262,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":1186,"transactions":9,"vwap":2287},"2025-06-06",3.95475,0.057,1.46,{"date":2291,"open":2292,"high":2275,"low":2293,"close":2293,"change":2294,"percent_change":194,"volume":2295,"transactions":9,"vwap":2293},"2025-06-05",4.18687,3.89775,0.1927,210,{"date":2297,"open":2262,"high":2262,"low":2280,"close":2280,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2280},"2025-06-04",-0.4497,-10.82,310,{"date":2302,"open":1164,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":2306,"volume":1186,"transactions":9,"vwap":2303},"2025-06-03",4.15475,3.7125,0.4497,12.14,{"date":2308,"open":2280,"high":2280,"low":2280,"close":2280,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2280},"2025-06-02",-0.645,-14.83,85,{"date":2313,"open":1177,"high":962,"low":2314,"close":962,"change":151,"percent_change":1040,"volume":2315,"transactions":9,"vwap":962},"2025-05-28",3.25,1132,{"date":2317,"open":2318,"high":2319,"low":2318,"close":1177,"change":870,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1177},"2025-05-23",3.125,4.25,-3.61,552,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":1111,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-22",4.15,-12.63,41,{"date":2328,"open":548,"high":548,"low":1164,"close":671,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":671},"2025-05-21",0.375,8.57,80,{"date":2333,"open":2334,"high":2202,"low":2334,"close":2202,"change":2335,"percent_change":2336,"volume":51,"transactions":9,"vwap":2202},"2025-05-19",2.8325,-0.375,-7.89,{"date":2338,"open":2319,"high":671,"low":2319,"close":671,"change":1249,"percent_change":2339,"volume":2340,"transactions":9,"vwap":671},"2025-05-16",22.58,79,{"date":2342,"open":548,"high":548,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-15",3.875,-0.875,-18.42,38,{"date":2348,"open":2349,"high":548,"low":2349,"close":671,"change":1413,"percent_change":2350,"volume":2351,"transactions":9,"vwap":671},"2025-05-14",2.75,86.27,333,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-05-13",3.3125,2.55,-2.45,-49,232,{"date":2360,"open":671,"high":548,"low":671,"close":548,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":548},"2025-05-12",0.5625,12.68,284,{"date":2365,"open":2343,"high":2366,"low":1164,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-09",4.4375,0.1875,4.41,246,{"date":2371,"open":1702,"high":1702,"low":2319,"close":2319,"change":2372,"percent_change":80,"volume":2373,"transactions":9,"vwap":2319},"2025-05-08",0.1275,204,{"date":2375,"open":2376,"high":548,"low":2377,"close":2377,"change":1815,"percent_change":237,"volume":2378,"transactions":9,"vwap":2377},"2025-05-07",4.125,4.1225,921,{"date":2380,"open":2324,"high":2381,"low":2376,"close":2376,"change":1833,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2376},"2025-05-06",4.39975,-12,1195,{"date":2385,"open":2386,"high":518,"low":2386,"close":2386,"change":2387,"percent_change":465,"volume":2388,"transactions":9,"vwap":2386},"2025-05-02",4.6875,0.075,128,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-01",4.6125,0.2127,4.83,29,{"date":2396,"open":758,"high":758,"low":2324,"close":2381,"change":885,"percent_change":885,"volume":2397,"transactions":9,"vwap":2381},"2025-04-30",74,{"date":2399,"open":518,"high":518,"low":2376,"close":2381,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2381},"2025-04-29",-1.6002,-26.67,514,{"date":2404,"open":389,"high":518,"low":2376,"close":518,"change":1845,"percent_change":2405,"volume":2406,"transactions":9,"vwap":518},"2025-04-28",15.94,2418,{"date":2408,"open":548,"high":518,"low":548,"close":1708,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1708},"2025-04-25",1.0312,24.89,671,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2415,"percent_change":947,"volume":518,"transactions":9,"vwap":2414},"2025-04-24",4.14375,0.3937,{"date":2417,"open":2418,"high":548,"low":2418,"close":1164,"change":474,"percent_change":2419,"volume":223,"transactions":9,"vwap":1164},"2025-04-23",3.3,-25,{"date":2421,"open":2422,"high":548,"low":2423,"close":548,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":548},"2025-04-22",4.575,3.5,0.3312,7.09,297,{"date":2428,"open":2429,"high":183,"low":2418,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-04-21",4.66875,-0.0812,-1.71,124,{"date":2434,"open":2435,"high":671,"low":2418,"close":671,"change":885,"percent_change":885,"volume":2436,"transactions":9,"vwap":671},"2025-04-17",4.5375,179,{"date":2438,"open":671,"high":671,"low":671,"close":671,"change":2439,"percent_change":1322,"volume":2440,"transactions":9,"vwap":671},"2025-04-16",0.0625,16,{"date":2442,"open":548,"high":548,"low":2386,"close":2386,"change":2443,"percent_change":636,"volume":1444,"transactions":9,"vwap":2386},"2025-04-15",-0.3125,{"date":2445,"open":671,"high":548,"low":1164,"close":548,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":548},"2025-04-14",0.425,9.29,224,{"date":2450,"open":2451,"high":2422,"low":1164,"close":2422,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2422},"2025-04-11",3.75625,1.275,38.64,190,{"date":178,"open":193,"high":1549,"low":2456,"close":2418,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2418},3.05,-1.8,-35.29,548]