[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUOT":3,"homepage-market-summary":31,"stock-historical-DUOT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DUOT","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},"Duos Technologies Group, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Duos Technologies Group Inc delivers AI-driven technologies, edge computing infrastructure, and energy consulting services to support data-intensive and mission-critical operations. It manages, operates, engineers, software development, customer support and project implementation and management across three market segments, including rail technology deployment, Data Center co-location facilities, and behind-the-meter electrical power provision. It also continues to operate as a technology company which designs, develops, deploys, and operates intelligent technology solutions with a focus on software applications and artificial intelligence (AI) in addition to large projects, consulting, implementation, and asset management.","39","Jacksonville, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.11,9.12,9.3103,8.88,8.9,0.21,2.36,630622.229533,7877,9.1071,15.28,6.17,584970.691519328,32.3,2350,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.602,473747,172917772.879832,54.41,"2025-04-22",[183,184,193,204,215,225,235,246,255,264,274,285,295,306,317,326,337,348,358,369,378,386,394,403,412,423,433,444,455,464,475,486,496,507,518,526,536,545,551,558,566,577,585,595,604,610,620,629,638,648,657,666,674,682,688,693,700,707,713,720,727,736,744,752,760,768,776,784,791,798,806,815,822,831,838,846,854,861,869,877,884,893,900,908,915,923,932,939,948,956,964,972,981,988,993,999,1005,1010,1016,1022,1027,1033,1038,1044,1050,1055,1059,1065,1069,1074,1080,1086,1090,1094,1097,1102,1108,1114,1118,1123,1131,1139,1146,1154,1162,1168,1174,1179,1188,1196,1203,1210,1217,1224,1232,1240,1248,1256,1261,1267,1272,1277,1283,1289,1293,1297,1304,1309,1315,1321,1326,1333,1339,1343,1348,1354,1358,1364,1371,1375,1380,1386,1391,1399,1405,1410,1414,1420,1426,1433,1440,1447,1454,1461,1467,1473,1478,1484,1490,1496,1503,1509,1515,1522,1529,1533,1538,1546,1551,1559,1568,1576,1583,1590,1594,1599,1604,1609,1615,1619,1623,1628,1635,1642,1648,1655,1660,1666,1671,1676,1682,1686,1691,1696,1701,1704,1708,1714,1718,1722,1726,1731,1736,1741,1747,1753,1759,1763,1770,1775,1780,1785,1792,1798,1802,1807,1812,1816,1820,1824,1828,1833,1838,1842,1848,1853,1856,1861,1864,1868,1873,1878,1883,1887,1892,1897,1903,1906,1909,1913,1921,1926,1931,1938,1944,1950,1954,1958,1965,1970,1974,1981,1989,1996,2003,2009,2014,2019,2025,2032,2038,2044,2051,2057,2064,2069,2074,2078,2084,2089,2094,2101,2107,2112,2118,2123,2127,2132,2137,2145,2151,2156,2160,2166,2173,2177,2180,2187,2192,2199,2205,2211,2216,2220,2226,2231,2236,2242,2245,2250,2256,2260,2264,2268,2272,2277,2280,2284,2288,2293,2297,2301,2305,2309,2313,2316,2320,2324,2329,2335,2338,2343,2348,2354,2359,2365,2370,2374,2378,2381,2385,2389,2394,2400,2406,2410,2414,2420,2428,2434,2439,2443,2448,2454,2459],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":108,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",8.94,9.14,8.89,0.68,755541.765137,9028,8.9973,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",9.01,9.136,8.835,8.84,-0.13,-1.45,395893.635011,5984,8.9146,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9,9.2,8.95,8.97,-0.02,-0.22,289004.873199,5960,9.0304,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",8.99,9.32,8.76,-0.15,-1.64,401268.162723,5689,8.9979,{"date":226,"open":227,"high":228,"low":229,"close":187,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",9.59,9.7099,9.02,-0.41,-4.29,390640.065082,5505,9.2265,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",9.06,9.58,8.98,9.55,0.57,6.35,779653.251784,7551,9.3616,{"date":247,"open":248,"high":249,"low":239,"close":239,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",9.19,9.2699,-0.2,-2.18,269864.385958,4780,9.0585,{"date":256,"open":257,"high":258,"low":20,"close":259,"change":143,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",9.28,9.3602,9.18,3.61,528729.204059,6368,9.0866,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":143,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",8.75,8.905,8.66,8.86,3.75,529958.928425,6165,8.8245,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",8.5,8.65,8.39,8.54,0.04,0.47,1280479.250525,5528,8.5397,{"date":286,"open":287,"high":288,"low":289,"close":276,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",8.49,8.61,8.46,0.2,2.41,480066.159503,7159,8.5677,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",8.11,8.45,8.06,8.3,0.18,2.22,624802.047541,8085,8.2762,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",8.17,8.25,7.95,8.12,-0.12,-1.46,520379.431042,5721,8.0988,{"date":318,"open":308,"high":319,"low":320,"close":321,"change":210,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",8.345,8.01,8.24,-0.24,545933.044494,7533,8.2088,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",8.19,8.43,8.075,8.26,0.16,1.98,639595.996749,7766,8.3007,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",8.52,8.7145,8.09,8.1,-0.7,-7.95,1084619.113722,11620,8.2647,{"date":349,"open":350,"high":206,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",8.91,8.77,8.8,-0.25,-2.76,617056.176392,7998,8.8627,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",8.7,9.145,8.57,9.05,0.29,3.31,717153.580962,9595,8.9529,{"date":370,"open":371,"high":372,"low":373,"close":219,"change":210,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",8.74,8.845,8.605,-0.23,534887.274265,7411,8.723,{"date":379,"open":380,"high":186,"low":268,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",8.78,0.17,1.97,852432.533541,9311,8.7529,{"date":387,"open":388,"high":352,"low":389,"close":288,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",8.6,8.31,0,721589.524787,9412,8.5385,{"date":395,"open":363,"high":396,"low":397,"close":288,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",9.17,8.59,-0.67,-7.22,995766.397058,11879,8.7589,{"date":404,"open":405,"high":227,"low":406,"close":257,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",9.46,9.08,-0.06,-0.64,865270.360294,11045,9.3422,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",10.23,10.3209,9.3,9.34,-0.96,-9.32,1098792.449726,13912,9.5644,{"date":424,"open":425,"high":426,"low":427,"close":425,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",10.3,10.6,10.16,0.365,3.67,776616.390317,10489,10.4187,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",9.77,10.17,9.62,9.935,-0.285,-2.79,949253.838711,11165,9.8388,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",10.39,10.5699,10.1536,10.22,-0.05,-0.49,724561.651475,10033,10.3159,{"date":456,"open":436,"high":457,"low":458,"close":459,"change":450,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",10.46,9.852,10.27,-0.48,795630.604191,12472,10.1955,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",10.56,11.0653,10.14,10.32,-0.09,-0.86,920492.54823,9013,10.4537,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",10.69,11.26,10.18,10.41,-0.34,-3.16,1165905.516075,10455,10.5589,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":491},"2026-08-19",11.52,11.85,10.44,10.75,-0.84,-7.25,1966835.667163,18897,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",11.525,12.83,10.97,11.59,1.31,12.74,5656563.646673,43721,11.9882,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",10.35,10.94,9.235,10.28,1.17,12.84,5230149.871419,43464,10.3914,{"date":519,"open":520,"high":521,"low":229,"close":16,"change":353,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",9.43,9.66,-2.67,799047.013033,12570,9.1937,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":280,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",9.35,9.6,9.2741,9.36,0.43,707222.754823,8576,9.4062,{"date":537,"open":538,"high":539,"low":538,"close":218,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",8.87,9.44,0.55,6.27,561224.544233,6586,9.2774,{"date":546,"open":20,"high":406,"low":547,"close":351,"change":199,"percent_change":313,"volume":548,"transactions":549,"vwap":550},"2026-08-11",8.73,352525.039861,5567,8.8319,{"date":552,"open":207,"high":553,"low":269,"close":20,"change":481,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",9.38,-3.68,364649.074773,5132,8.9968,{"date":559,"open":208,"high":528,"low":560,"close":561,"change":540,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",8.64,9.24,6.33,570410.484231,6444,9.1458,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",8.762,9.07,8.55,8.69,-0.27,-3.01,409585.525717,6617,8.7704,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":250,"percent_change":251,"volume":582,"transactions":583,"vwap":584},"2026-08-05",9.27,8.83,8.96,358227.268947,5906,8.9914,{"date":586,"open":257,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",9.49,9.1068,9.16,0.09,0.99,418091.879714,6458,9.2311,{"date":596,"open":277,"high":597,"low":598,"close":569,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",9.5,8.5569,0.46,5.34,958595.630463,14673,9.1586,{"date":605,"open":417,"high":417,"low":276,"close":288,"change":281,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",5.77,1654552.449283,16524,8.7638,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":138,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",7.6,8.15,7.56,8.14,8.82,975173.211831,9507,7.9563,{"date":621,"open":622,"high":321,"low":623,"close":624,"change":353,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",8.08,7.46,7.48,-3.23,1089274.673584,11054,7.8251,{"date":630,"open":631,"high":631,"low":623,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",8.05,7.73,-0.31,-3.86,1061362.807161,11475,7.6692,{"date":639,"open":640,"high":276,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",8.2,7.7001,8.04,-0.03,-0.37,675864.546956,8067,7.9619,{"date":649,"open":650,"high":298,"low":651,"close":652,"change":633,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",8.42,8.03,8.07,-3.7,536250.024001,6175,8.1585,{"date":658,"open":631,"high":659,"low":660,"close":661,"change":301,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",8.545,7.9395,8.38,2.2,693699.942581,7556,8.3931,{"date":667,"open":668,"high":371,"low":613,"close":640,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",8.32,-0.26,-3.07,593419.208626,7121,8.3678,{"date":675,"open":615,"high":570,"low":676,"close":289,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",8.105,0.28,3.42,819601.835065,8378,8.4239,{"date":683,"open":309,"high":276,"low":631,"close":684,"change":643,"percent_change":644,"volume":685,"transactions":686,"vwap":687},"2026-07-20",8.18,660285.389183,9076,8.2573,{"date":689,"open":311,"high":690,"low":299,"close":691,"change":669,"percent_change":670,"volume":692,"transactions":9,"vwap":691},"2026-07-17",8.48,8.21,494500,{"date":694,"open":571,"high":695,"low":668,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-16",8.85,8.47,0.13,1.56,749500,{"date":701,"open":702,"high":372,"low":703,"close":704,"change":312,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-15",8.62,8.13,8.34,-1.42,630800,{"date":708,"open":269,"high":406,"low":709,"close":289,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":289},"2026-07-14",8.4,-0.4,-4.51,798200,{"date":714,"open":715,"high":715,"low":716,"close":269,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":269},"2026-07-13",9.25,8.521,-0.45,-4.83,1322300,{"date":721,"open":722,"high":723,"low":416,"close":724,"change":717,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-10",9.84,10.13,9.31,-4.61,589200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",9.56,9.982,9.314,9.76,0.24,2.52,749800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":143,"volume":743,"transactions":9,"vwap":741},"2026-07-08",9.54,9.735,9.125,9.52,0.03,1313000,{"date":745,"open":746,"high":747,"low":748,"close":587,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":587},"2026-07-07",10.08,10.209,9.325,-0.745,-7.28,1117400,{"date":753,"open":512,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",10.682,10.09,10.235,0.01,0.1,491800,{"date":761,"open":762,"high":763,"low":479,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",11.5,11.65,10.225,-1.275,-11.09,671300,{"date":769,"open":770,"high":771,"low":772,"close":762,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":762},"2026-07-01",11.82,11.89,11.3,-0.5,-4.17,354400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":364,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-30",11.71,12.415,11.69,12,2.48,514700,{"date":785,"open":786,"high":787,"low":788,"close":778,"change":123,"percent_change":789,"volume":790,"transactions":9,"vwap":778},"2026-06-29",11.53,12.037,11.33,2.18,496900,{"date":792,"open":793,"high":488,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",10.404,11.46,0.54,4.95,3792000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":653,"volume":805,"transactions":9,"vwap":803},"2026-06-25",11.43,11.605,10.78,10.92,-0.42,562000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",11.96,12.231,11.06,11.34,-0.75,-6.2,823800,{"date":816,"open":778,"high":817,"low":762,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",12.53,12.09,-0.17,-1.39,361900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",13.15,13.22,11.92,12.26,-0.89,-6.77,575100,{"date":832,"open":833,"high":834,"low":781,"close":824,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":824},"2026-06-18",12.16,13.4,0.95,7.79,1359400,{"date":839,"open":840,"high":841,"low":478,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",11.27,12.61,12.2,0.88,7.77,602400,{"date":847,"open":848,"high":849,"low":840,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",12.38,12.625,11.32,-0.91,-7.44,514200,{"date":855,"open":856,"high":857,"low":818,"close":858,"change":540,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-15",12.66,13.2,12.23,4.71,502700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":804,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-12",12.36,12.62,11.6,11.68,-3.47,322500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":160,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-11",11.39,12.12,11.02,12.1,6.51,483000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":757,"percent_change":590,"volume":883,"transactions":9,"vwap":882},"2026-06-10",11.08,11.715,10.95,11.36,432700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",11.7,12.73,10.76,11.35,-0.88,-7.2,675300,{"date":894,"open":895,"high":896,"low":897,"close":858,"change":281,"percent_change":898,"volume":899,"transactions":9,"vwap":858},"2026-06-08",12.31,12.445,11.75,4,484400,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",13.7,11.435,11.76,-2.15,-15.46,720500,{"date":909,"open":910,"high":911,"low":514,"close":912,"change":128,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-04",13.01,14.35,13.91,2.96,580600,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",13.86,13,13.51,-0.3,-2.17,464000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",14.21,14.66,13.71,13.81,-0.43,-3.02,537500,{"date":933,"open":934,"high":935,"low":825,"close":936,"change":160,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-01",13.31,14.39,14.24,5.48,1063700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",14.76,14.832,13.27,13.5,-1.14,-7.79,831800,{"date":949,"open":950,"high":26,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",13.57,13.55,14.64,0.71,5.1,947900,{"date":957,"open":935,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-27",15.152,13.43,13.93,-0.46,-3.2,1757500,{"date":965,"open":966,"high":967,"low":968,"close":935,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":935},"2026-05-26",13.05,14.41,12.56,2.09,16.99,1879500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",11.01,12.4,10.919,12.3,1.46,13.47,1256400,{"date":982,"open":217,"high":983,"low":538,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",10.86,10.84,1.83,20.31,1338500,{"date":989,"open":990,"high":991,"low":703,"close":195,"change":39,"percent_change":616,"volume":992,"transactions":9,"vwap":195},"2026-05-20",8.23,9.055,625100,{"date":994,"open":276,"high":186,"low":703,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",8.28,-0.21,-2.47,822400,{"date":1000,"open":1001,"high":1001,"low":1002,"close":287,"change":460,"percent_change":1003,"volume":1004,"transactions":9,"vwap":287},"2026-05-18",8.805,7.87,-5.35,1546600,{"date":1006,"open":388,"high":416,"low":1007,"close":209,"change":148,"percent_change":1008,"volume":1009,"transactions":9,"vwap":209},"2026-05-15",8.41,4.42,1401700,{"date":1011,"open":1012,"high":352,"low":703,"close":397,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":397},"2026-05-14",8.33,0.26,3.12,547400,{"date":1017,"open":1018,"high":276,"low":651,"close":1012,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1012},"2026-05-13",8.44,-0.16,-1.88,371100,{"date":1023,"open":1024,"high":388,"low":331,"close":287,"change":819,"percent_change":1025,"volume":1026,"transactions":9,"vwap":287},"2026-05-12",8.56,-1.96,542500,{"date":1028,"open":309,"high":1029,"low":1030,"close":268,"change":143,"percent_change":1031,"volume":1032,"transactions":9,"vwap":268},"2026-05-11",8.725,8.16,3.84,570800,{"date":1034,"open":276,"high":362,"low":642,"close":704,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":704},"2026-05-08",-0.18,-2.11,538000,{"date":1039,"open":269,"high":350,"low":1040,"close":339,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":339},"2026-05-07",8.36,-0.29,-3.29,266700,{"date":1045,"open":569,"high":569,"low":288,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",8.81,-0.14,-1.56,413400,{"date":1051,"open":1052,"high":405,"low":538,"close":208,"change":199,"percent_change":1053,"volume":1054,"transactions":9,"vwap":208},"2026-05-05",9.15,-1.43,457000,{"date":1056,"open":229,"high":528,"low":19,"close":406,"change":1057,"percent_change":540,"volume":1058,"transactions":9,"vwap":406},"2026-05-04",0.05,527900,{"date":1060,"open":695,"high":248,"low":580,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",9.03,0.23,2.61,500200,{"date":1066,"open":309,"high":695,"low":297,"close":352,"change":540,"percent_change":1067,"volume":1068,"transactions":9,"vwap":352},"2026-04-30",6.67,454300,{"date":1070,"open":661,"high":661,"low":1071,"close":309,"change":1047,"percent_change":1072,"volume":1073,"transactions":9,"vwap":309},"2026-04-29",8,-1.67,459700,{"date":1075,"open":1076,"high":1077,"low":389,"close":278,"change":717,"percent_change":1078,"volume":1079,"transactions":9,"vwap":278},"2026-04-28",8.71,8.79,-5.09,373500,{"date":1081,"open":388,"high":1082,"low":388,"close":198,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":198},"2026-04-27",8.885,0.33,3.88,292400,{"date":1087,"open":268,"high":352,"low":278,"close":1088,"change":113,"percent_change":312,"volume":1089,"transactions":9,"vwap":1088},"2026-04-24",8.51,336300,{"date":1091,"open":351,"high":1092,"low":1007,"close":339,"change":572,"percent_change":670,"volume":1093,"transactions":9,"vwap":339},"2026-04-23",8.865,235000,{"date":1095,"open":616,"high":217,"low":362,"close":1077,"change":301,"percent_change":969,"volume":1096,"transactions":9,"vwap":1077},"2026-04-22",307400,{"date":1098,"open":417,"high":529,"low":388,"close":288,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":288},"2026-04-21",-0.59,-6.41,660200,{"date":1103,"open":1024,"high":1104,"low":1024,"close":207,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":207},"2026-04-20",9.285,0.61,7.1,420100,{"date":1109,"open":1110,"high":195,"low":362,"close":397,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":397},"2026-04-17",8.815,0.19,2.26,655800,{"date":1115,"open":668,"high":298,"low":1116,"close":709,"change":733,"percent_change":1117,"volume":883,"transactions":9,"vwap":709},"2026-04-16",8.049,2.94,{"date":1119,"open":1120,"high":691,"low":1120,"close":1030,"change":599,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1030},"2026-04-15",7.61,5.97,303100,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-14",7.33,7.845,7.7,0.36,4.9,411400,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",6.79,7.45,7.34,0.45,6.53,604600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":210,"percent_change":1041,"volume":1145,"transactions":9,"vwap":1144},"2026-04-10",6.92,7.07,6.755,6.89,246400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":742,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-09",6.88,6.985,6.48,6.91,0.44,619800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1148,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1148},"2026-04-08",7.06,7.18,6.69,0.12,1.78,520200,{"date":1163,"open":1164,"high":1165,"low":1150,"close":1166,"change":407,"percent_change":890,"volume":1167,"transactions":9,"vwap":1166},"2026-04-07",6.7,6.82,6.76,557700,{"date":1169,"open":1166,"high":1170,"low":1171,"close":1165,"change":108,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1165},"2026-04-06",7.0050001,6.685,0.89,439600,{"date":1175,"open":541,"high":1176,"low":1177,"close":1166,"change":1013,"percent_change":898,"volume":1178,"transactions":9,"vwap":1166},"2026-04-02",6.77,6.19,780000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-01",6.71,6.915,6.45,6.5,-0.36,-5.25,786500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":239,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",6.365,6.93,6.25,6.86,0.565,733800,{"date":1197,"open":1198,"high":1198,"low":27,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-30",6.99,6.295,-0.695,-9.94,924000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1198,"change":312,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1198},"2026-03-27",7.05,7.284,6.95,-1.69,619300,{"date":1211,"open":1212,"high":1213,"low":1144,"close":1214,"change":804,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-26",7.4,7.54,7.11,-5.58,568800,{"date":1218,"open":1219,"high":1127,"low":1220,"close":1221,"change":301,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-25",7.51,7.41,7.53,2.45,330100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":220,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-24",7.39,7.465,7.26,7.35,-2,291400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1111,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",7.43,7.57,7.21,7.5,2.6,612500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":322,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-20",7.49,7.571,7.285,7.31,-3.18,758600,{"date":1249,"open":1250,"high":1251,"low":1245,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-19",7.38,7.62,7.55,0.02,0.27,988700,{"date":1257,"open":1127,"high":1258,"low":624,"close":1221,"change":819,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1221},"2026-03-18",7.94,-2.21,995700,{"date":1262,"open":642,"high":1263,"low":1264,"close":1127,"change":644,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1127},"2026-03-17",8.22,7.69,-4.58,393300,{"date":1268,"open":297,"high":288,"low":1269,"close":652,"change":290,"percent_change":1270,"volume":1271,"transactions":9,"vwap":652},"2026-03-16",8.02,2.54,2078000,{"date":1273,"open":1237,"high":1002,"low":1125,"close":1002,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1002},"2026-03-13",0.5,6.78,1381900,{"date":1278,"open":1226,"high":1237,"low":1279,"close":1280,"change":1019,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-12",7.195,7.37,-2.12,302800,{"date":1284,"open":1134,"high":1285,"low":1286,"close":1221,"change":1057,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1221},"2026-03-11",7.66,7.292,0.67,354700,{"date":1290,"open":1291,"high":1127,"low":1245,"close":624,"change":113,"percent_change":199,"volume":1292,"transactions":9,"vwap":624},"2026-03-10",7.47,327600,{"date":1294,"open":1295,"high":1237,"low":1198,"close":1242,"change":643,"percent_change":710,"volume":1296,"transactions":9,"vwap":1242},"2026-03-09",7.32,572300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":390,"percent_change":390,"volume":1303,"transactions":9,"vwap":1302},"2026-03-06",7.28,7.59,7.23,7.52,1024400,{"date":1305,"open":1237,"high":1306,"low":1212,"close":1302,"change":470,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1302},"2026-03-05",7.75,-1.18,407100,{"date":1310,"open":1311,"high":703,"low":1242,"close":1120,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1120},"2026-03-04",7.65,0.22,2.98,689900,{"date":1316,"open":1300,"high":1317,"low":1318,"close":1226,"change":211,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1226},"2026-03-03",7.665,7.2,-2.89,1236100,{"date":1322,"open":1250,"high":1306,"low":1323,"close":1120,"change":108,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1120},"2026-03-02",7.3,0.79,984700,{"date":1327,"open":1237,"high":1328,"low":1329,"close":1252,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1252},"2026-02-27",7.9,7.305,-1.24,-14.11,2696700,{"date":1334,"open":571,"high":1335,"low":1336,"close":1077,"change":697,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1077},"2026-02-26",8.947,8.495,1.5,172800,{"date":1340,"open":570,"high":206,"low":1007,"close":268,"change":733,"percent_change":1341,"volume":1342,"transactions":9,"vwap":268},"2026-02-25",2.85,109100,{"date":1344,"open":1088,"high":571,"low":342,"close":650,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":650},"2026-02-24",0.07,0.84,123800,{"date":1349,"open":268,"high":1350,"low":642,"close":1351,"change":710,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-23",8.795,8.35,-4.57,150100,{"date":1355,"open":352,"high":589,"low":360,"close":266,"change":819,"percent_change":1356,"volume":1357,"transactions":9,"vwap":266},"2026-02-20",-1.91,99800,{"date":1359,"open":219,"high":1360,"low":1361,"close":1362,"change":210,"percent_change":211,"volume":1363,"transactions":9,"vwap":1362},"2026-02-19",8.93,8.603,8.92,75300,{"date":1365,"open":1077,"high":1366,"low":1367,"close":186,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":186},"2026-02-18",9.105,8.58,0.15,1.71,116700,{"date":1372,"open":20,"high":20,"low":1367,"close":1077,"change":250,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1077},"2026-02-17",-2.22,114200,{"date":1376,"open":380,"high":417,"low":1377,"close":217,"change":21,"percent_change":1378,"volume":1379,"transactions":9,"vwap":217},"2026-02-13",8.68,2.39,72200,{"date":1381,"open":561,"high":1382,"low":1383,"close":380,"change":773,"percent_change":1384,"volume":1385,"transactions":9,"vwap":380},"2026-02-12",9.298,8.502,-5.39,230100,{"date":1387,"open":723,"high":723,"low":695,"close":257,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":257},"2026-02-11",-0.74,-7.39,461900,{"date":1392,"open":1393,"high":1394,"low":521,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-10",9.99,10.239,10.02,0.14,1.42,169200,{"date":1400,"open":729,"high":1401,"low":724,"close":1402,"change":143,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-09",10.07,9.88,3.35,155900,{"date":1406,"open":570,"high":437,"low":298,"close":729,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":729},"2026-02-06",1.18,14.08,238600,{"date":1411,"open":362,"high":1360,"low":331,"close":661,"change":644,"percent_change":1412,"volume":1413,"transactions":9,"vwap":661},"2026-02-05",-4.23,314800,{"date":1415,"open":1416,"high":1416,"low":1417,"close":266,"change":1418,"percent_change":1419,"volume":931,"transactions":9,"vwap":266},"2026-02-04",9.87,8.445,-1.13,-11.44,{"date":1421,"open":435,"high":1422,"low":1423,"close":1402,"change":332,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1402},"2026-02-03",10,9.029,1.65,350600,{"date":1427,"open":1428,"high":1429,"low":724,"close":1430,"change":143,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-02",9.37,9.949,9.72,3.4,119700,{"date":1434,"open":1402,"high":1435,"low":1428,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-30",10.135,9.4,-0.65,-6.47,269300,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":891,"volume":1446,"transactions":9,"vwap":1444},"2026-01-29",10.83,9.82,10.05,-0.78,246800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1442,"change":353,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1442},"2026-01-28",11.24,11.257,10.749,-2.26,110600,{"date":1455,"open":1456,"high":1457,"low":425,"close":879,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":879},"2026-01-27",10.55,11.38,0.63,6.03,192500,{"date":1462,"open":1463,"high":1464,"low":469,"close":1465,"change":920,"percent_change":440,"volume":1466,"transactions":9,"vwap":1465},"2026-01-26",10.65,10.74,10.45,165200,{"date":1468,"open":1469,"high":1470,"low":1463,"close":491,"change":717,"percent_change":1471,"volume":1472,"transactions":9,"vwap":491},"2026-01-23",11.14,11.183,-4.02,173900,{"date":1474,"open":1475,"high":1449,"low":1475,"close":1476,"change":1324,"percent_change":1300,"volume":1477,"transactions":9,"vwap":1476},"2026-01-22",10.57,11.2,218000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":480,"change":481,"percent_change":482,"volume":1483,"transactions":9,"vwap":480},"2026-01-21",10.85,10.995,10.155,262300,{"date":1485,"open":1486,"high":1487,"low":480,"close":491,"change":961,"percent_change":1488,"volume":1489,"transactions":9,"vwap":491},"2026-01-20",10.63,11.09,-4.1,240400,{"date":1491,"open":1465,"high":1492,"low":1465,"close":1493,"change":1494,"percent_change":1071,"volume":1495,"transactions":9,"vwap":1493},"2026-01-16",11.23,11.21,0.83,279300,{"date":1497,"open":1498,"high":984,"low":1499,"close":1500,"change":1501,"percent_change":133,"volume":1502,"transactions":9,"vwap":1500},"2026-01-15",10.36,10.15,10.38,0.08,186700,{"date":1504,"open":1505,"high":1506,"low":1422,"close":425,"change":113,"percent_change":1507,"volume":1508,"transactions":9,"vwap":425},"2026-01-14",10.26,10.435,-0.1,124900,{"date":1510,"open":457,"high":1511,"low":1512,"close":1513,"change":996,"percent_change":1230,"volume":1514,"transactions":9,"vwap":1513},"2026-01-13",10.48,9.86,10.31,171800,{"date":1516,"open":1517,"high":1475,"low":1518,"close":1519,"change":1083,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-12",10.1,9.63,10.52,3.24,174800,{"date":1523,"open":1524,"high":1498,"low":1525,"close":1526,"change":697,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-09",10.12,10.06,10.19,1.29,139500,{"date":1530,"open":1526,"high":1531,"low":1443,"close":1525,"change":407,"percent_change":1099,"volume":1532,"transactions":9,"vwap":1525},"2026-01-08",10.42,150700,{"date":1534,"open":1535,"high":984,"low":1536,"close":1524,"change":374,"percent_change":1373,"volume":1537,"transactions":9,"vwap":1524},"2026-01-07",10.4,10.01,165600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":509,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":509},"2026-01-06",10.03,10.47,9.68,0.3,2.99,302700,{"date":1547,"open":803,"high":803,"low":1548,"close":1444,"change":812,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1444},"2026-01-05",9.85,-6.94,403100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":717,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-02",11.48,11.61,10.71,10.8,-4,323700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-31",11.87,11.99,11.07,11.25,-0.62,-5.22,298500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1561,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1561},"2025-12-30",10.605,12.17,10.407,1.7,16.72,887700,{"date":1577,"open":1578,"high":1579,"low":741,"close":436,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":436},"2025-12-29",9.65,10.29,0.52,5.39,236100,{"date":1584,"open":435,"high":1585,"low":1586,"close":1578,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1578},"2025-12-26",9.78,9.253,-0.08,-0.82,69400,{"date":1591,"open":1578,"high":732,"low":1428,"close":1592,"change":1501,"percent_change":1494,"volume":1593,"transactions":9,"vwap":1592},"2025-12-24",9.73,42400,{"date":1595,"open":1596,"high":1578,"low":1597,"close":1578,"change":1345,"percent_change":39,"volume":1598,"transactions":9,"vwap":1578},"2025-12-23",9.47,9.365,103800,{"date":1600,"open":529,"high":1601,"low":1596,"close":238,"change":280,"percent_change":1602,"volume":1603,"transactions":9,"vwap":238},"2025-12-22",9.89,0.42,158900,{"date":1605,"open":729,"high":1606,"low":396,"close":738,"change":1057,"percent_change":1607,"volume":1608,"transactions":9,"vwap":738},"2025-12-19",9.64,0.53,242100,{"date":1610,"open":715,"high":1611,"low":715,"close":587,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":587},"2025-12-18",9.75,0.41,4.52,118000,{"date":1616,"open":416,"high":597,"low":195,"close":406,"change":1019,"percent_change":1617,"volume":1618,"transactions":9,"vwap":406},"2025-12-17",-1.73,122700,{"date":1620,"open":229,"high":1621,"low":1082,"close":561,"change":21,"percent_change":1622,"volume":1521,"transactions":9,"vwap":561},"2025-12-16",9.345,2.33,{"date":1624,"open":1548,"high":1548,"low":206,"close":1061,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1061},"2025-12-15",-0.76,-7.76,165400,{"date":1629,"open":509,"high":509,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-12",9.74,9.79,-0.58,-5.59,110800,{"date":1636,"open":1395,"high":1637,"low":1638,"close":1639,"change":1013,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-11",10.67,9.7,10.37,2.57,157600,{"date":1643,"open":449,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":74,"volume":1404,"transactions":9,"vwap":1646},"2025-12-10",10.33,9.95,10.11,-0.11,{"date":1649,"open":1650,"high":1651,"low":1652,"close":449,"change":364,"percent_change":1653,"volume":1654,"transactions":9,"vwap":449},"2025-12-09",9.9,10.24,9.765,2.92,135600,{"date":1656,"open":1402,"high":1536,"low":738,"close":1657,"change":332,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-08",9.93,1.64,133100,{"date":1661,"open":1395,"high":1444,"low":1662,"close":435,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":435},"2025-12-05",9.651,-0.33,-3.27,116500,{"date":1667,"open":1668,"high":446,"low":1645,"close":1517,"change":199,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1517},"2025-12-04",10.2,-1.27,135300,{"date":1672,"open":1555,"high":1673,"low":1517,"close":414,"change":773,"percent_change":1674,"volume":1675,"transactions":9,"vwap":414},"2025-12-03",10.755,-4.66,242400,{"date":1677,"open":1678,"high":1476,"low":477,"close":1679,"change":697,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-02",10.81,10.73,1.23,401000,{"date":1683,"open":722,"high":1678,"low":1630,"close":426,"change":1607,"percent_change":1684,"volume":1685,"transactions":9,"vwap":426},"2025-12-01",5.26,306200,{"date":1687,"open":1645,"high":468,"low":1688,"close":1401,"change":1254,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1401},"2025-11-28",9.767,2.76,104400,{"date":1692,"open":1693,"high":1650,"low":738,"close":1694,"change":1111,"percent_change":333,"volume":1695,"transactions":9,"vwap":1694},"2025-11-26",9.67,9.8,210600,{"date":1697,"open":437,"high":1698,"low":257,"close":1699,"change":757,"percent_change":758,"volume":1700,"transactions":9,"vwap":1699},"2025-11-25",9.748,9.61,177700,{"date":1702,"open":188,"high":1699,"low":269,"close":529,"change":160,"percent_change":1351,"volume":1703,"transactions":9,"vwap":529},"2025-11-24",376700,{"date":1705,"open":362,"high":1362,"low":342,"close":269,"change":128,"percent_change":1706,"volume":1707,"transactions":9,"vwap":269},"2025-11-21",4.73,256900,{"date":1709,"open":198,"high":1710,"low":1018,"close":289,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":289},"2025-11-20",9.53,-0.38,-4.3,330400,{"date":1715,"open":276,"high":569,"low":1007,"close":198,"change":1128,"percent_change":1716,"volume":1717,"transactions":9,"vwap":198},"2025-11-19",4.25,383800,{"date":1719,"open":1071,"high":571,"low":1071,"close":690,"change":153,"percent_change":1720,"volume":1721,"transactions":9,"vwap":690},"2025-11-18",4.31,229300,{"date":1723,"open":266,"high":266,"low":651,"close":703,"change":398,"percent_change":1724,"volume":1725,"transactions":9,"vwap":703},"2025-11-17",-7.61,507900,{"date":1727,"open":571,"high":1728,"low":298,"close":352,"change":1729,"percent_change":1036,"volume":1730,"transactions":9,"vwap":352},"2025-11-14",9.048,-0.19,413300,{"date":1732,"open":539,"high":1733,"low":219,"close":217,"change":758,"percent_change":1734,"volume":1735,"transactions":9,"vwap":217},"2025-11-13",10.215,1.12,662100,{"date":1737,"open":521,"high":1738,"low":560,"close":188,"change":1625,"percent_change":1739,"volume":1740,"transactions":9,"vwap":188},"2025-11-12",9.885,-7.88,539100,{"date":1742,"open":1416,"high":1743,"low":1744,"close":1578,"change":481,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1578},"2025-11-11",10.244,9.575,-3.4,328800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1393,"change":1345,"percent_change":953,"volume":1752,"transactions":9,"vwap":1393},"2025-11-10",10.21,10.64,9.92,209600,{"date":1754,"open":1755,"high":1668,"low":1756,"close":1751,"change":230,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1751},"2025-11-07",10.04,9.42,-3.97,331400,{"date":1760,"open":802,"high":1492,"low":1395,"close":1644,"change":1663,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1644},"2025-11-06",-3.1,249500,{"date":1764,"open":746,"high":1765,"low":1766,"close":1767,"change":241,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-05",10.77,9.998,10.66,5.65,341100,{"date":1771,"open":1646,"high":1772,"low":435,"close":755,"change":1711,"percent_change":1773,"volume":1774,"transactions":9,"vwap":755},"2025-11-04",10.5,-3.63,223600,{"date":1776,"open":1465,"high":1777,"low":1646,"close":1541,"change":1159,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1541},"2025-11-03",10.7,1.16,430700,{"date":1781,"open":1638,"high":1465,"low":1578,"close":509,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":509},"2025-10-31",0.75,7.81,407700,{"date":1786,"open":1631,"high":1787,"low":1788,"close":529,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":529},"2025-10-30",10.055,9.41,-0.39,-3.9,201600,{"date":1793,"open":1422,"high":1794,"low":1795,"close":1393,"change":108,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1393},"2025-10-29",10.185,9.665,0.6,193800,{"date":1799,"open":1517,"high":1637,"low":1402,"close":1657,"change":819,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1657},"2025-10-28",-1.68,491100,{"date":1803,"open":529,"high":1463,"low":741,"close":1517,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1517},"2025-10-27",0.62,6.54,812900,{"date":1808,"open":16,"high":729,"low":363,"close":1809,"change":1136,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-24",9.48,4.98,509700,{"date":1813,"open":289,"high":207,"low":289,"close":1061,"change":241,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1061},"2025-10-23",6.74,406400,{"date":1817,"open":570,"high":702,"low":300,"close":289,"change":211,"percent_change":1818,"volume":1819,"transactions":9,"vwap":289},"2025-10-22",-2.53,472600,{"date":1821,"open":668,"high":360,"low":331,"close":1377,"change":1543,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1377},"2025-10-21",3.58,186500,{"date":1825,"open":1258,"high":287,"low":1826,"close":661,"change":138,"percent_change":570,"volume":1827,"transactions":9,"vwap":661},"2025-10-20",7.876,331000,{"date":1829,"open":320,"high":703,"low":1127,"close":1830,"change":929,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-17",7.72,-5.28,253600,{"date":1834,"open":1835,"high":569,"low":297,"close":613,"change":1388,"percent_change":1836,"volume":1837,"transactions":9,"vwap":613},"2025-10-16",9.035,-8.32,358300,{"date":1839,"open":1046,"high":1840,"low":571,"close":188,"change":1312,"percent_change":1270,"volume":1841,"transactions":9,"vwap":188},"2025-10-15",9.318,179200,{"date":1843,"open":186,"high":1844,"low":276,"close":1845,"change":481,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-14",8.995,8.67,-3.77,285000,{"date":1849,"open":1077,"high":579,"low":1850,"close":195,"change":1580,"percent_change":1851,"volume":1852,"transactions":9,"vwap":195},"2025-10-13",8.355,6.12,298400,{"date":1854,"open":277,"high":529,"low":298,"close":287,"change":113,"percent_change":312,"volume":1855,"transactions":9,"vwap":287},"2025-10-10",493900,{"date":1857,"open":276,"high":388,"low":1858,"close":276,"change":381,"percent_change":1859,"volume":1860,"transactions":9,"vwap":276},"2025-10-09",8.225,2.04,200800,{"date":1862,"open":297,"high":339,"low":342,"close":1012,"change":1254,"percent_change":1403,"volume":1863,"transactions":9,"vwap":1012},"2025-10-08",304600,{"date":1865,"open":299,"high":321,"low":1866,"close":299,"change":697,"percent_change":1658,"volume":1867,"transactions":9,"vwap":299},"2025-10-07",7.86,223400,{"date":1869,"open":320,"high":298,"low":1870,"close":1871,"change":1253,"percent_change":123,"volume":1872,"transactions":9,"vwap":1871},"2025-10-06",7.89,7.93,438900,{"date":1874,"open":1127,"high":995,"low":1127,"close":1875,"change":143,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-03",7.91,4.22,403000,{"date":1879,"open":1880,"high":1127,"low":1880,"close":1300,"change":123,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1300},"2025-10-02",7.36,3.41,125100,{"date":1884,"open":1245,"high":1252,"low":1885,"close":1135,"change":210,"percent_change":572,"volume":1886,"transactions":9,"vwap":1135},"2025-10-01",7.181,142700,{"date":1888,"open":1889,"high":632,"low":1323,"close":1880,"change":481,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1880},"2025-09-30",7.64,-4.42,113200,{"date":1893,"open":1120,"high":1894,"low":1280,"close":1127,"change":1111,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1127},"2025-09-29",7.83,2.53,199100,{"date":1898,"open":1899,"high":1900,"low":1291,"close":1219,"change":211,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1219},"2025-09-26",7.71,7.8,-2.85,119600,{"date":1904,"open":624,"high":632,"low":1318,"close":632,"change":21,"percent_change":1905,"volume":1093,"transactions":9,"vwap":632},"2025-09-25",2.79,{"date":1907,"open":1242,"high":1894,"low":623,"close":1302,"change":742,"percent_change":128,"volume":1908,"transactions":9,"vwap":1302},"2025-09-24",153900,{"date":1910,"open":1911,"high":1870,"low":1134,"close":1242,"change":353,"percent_change":625,"volume":1912,"transactions":9,"vwap":1242},"2025-09-23",7.76,422700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":301,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-22",7.78,7.958,7.616,7.74,2.38,333900,{"date":1922,"open":836,"high":1923,"low":1237,"close":614,"change":996,"percent_change":1924,"volume":1925,"transactions":9,"vwap":614},"2025-09-19",7.84,-2.7,469200,{"date":1927,"open":1219,"high":1928,"low":1125,"close":844,"change":153,"percent_change":1929,"volume":1930,"transactions":9,"vwap":844},"2025-09-18",7.85,4.72,211300,{"date":1932,"open":836,"high":1933,"low":1934,"close":1935,"change":644,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-17",8.035,7.361,7.42,-4.75,239600,{"date":1939,"open":1940,"high":309,"low":612,"close":836,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":836},"2025-09-16",7.98,-0.04,-0.51,202600,{"date":1945,"open":1946,"high":1947,"low":1300,"close":1894,"change":301,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1894},"2025-09-15",7.895,7.905,2.35,273500,{"date":1951,"open":1830,"high":1328,"low":1237,"close":1311,"change":1729,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1311},"2025-09-12",-2.42,210700,{"date":1955,"open":1151,"high":310,"low":1151,"close":1923,"change":47,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1923},"2025-09-11",14.62,567100,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":733,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-10",6.62,7.19,6.84,3.64,314600,{"date":1966,"open":1067,"high":1181,"low":875,"close":1967,"change":470,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-09",6.6,-1.35,189300,{"date":1971,"open":1181,"high":1193,"low":1972,"close":1158,"change":210,"percent_change":920,"volume":1973,"transactions":9,"vwap":1158},"2025-09-08",6.537,294400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1181,"change":1254,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1181},"2025-09-05",6.49,6.888,6.41,4.19,328600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1254,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-04",6.15,6.73,6.02,6.44,4.38,463600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":27,"change":1587,"percent_change":1994,"volume":1995,"transactions":9,"vwap":27},"2025-09-03",6.3,6.38,6.105,-1.28,238900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1192,"change":220,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1192},"2025-09-02",6.29,6.555,6.09,-2.34,283900,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":450,"percent_change":1445,"volume":2008,"transactions":9,"vwap":2007},"2025-08-29",6.46,6.26,6.4,190000,{"date":2010,"open":2011,"high":2012,"low":2007,"close":1183,"change":280,"percent_change":1804,"volume":2013,"transactions":9,"vwap":1183},"2025-08-28",6.47,6.57,205000,{"date":2015,"open":875,"high":1967,"low":2016,"close":1978,"change":407,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1978},"2025-08-27",6.37,-0.93,401800,{"date":2020,"open":2021,"high":1967,"low":2022,"close":2011,"change":1254,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2011},"2025-08-26",6.32,6.22,4.35,334000,{"date":2026,"open":875,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-08-25",6.61,6.2,-0.28,-4.32,376100,{"date":2033,"open":2034,"high":1967,"low":2035,"close":1150,"change":2036,"percent_change":1071,"volume":2037,"transactions":9,"vwap":1150},"2025-08-22",6.08,5.98,0.48,1051500,{"date":2039,"open":2040,"high":2000,"low":2041,"close":2042,"change":390,"percent_change":390,"volume":2043,"transactions":9,"vwap":2042},"2025-08-21",6.01,5.85,6,412800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2042,"change":1941,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2042},"2025-08-20",5.99,6.14,5.775,-0.66,460700,{"date":2052,"open":2053,"high":1184,"low":2042,"close":2054,"change":572,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-19",6.23,6.04,-4.28,395700,{"date":2058,"open":1192,"high":2059,"low":2060,"close":2061,"change":108,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-18",6.58,6.21,6.31,0.96,574500,{"date":2065,"open":1991,"high":2066,"low":1985,"close":1192,"change":108,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1192},"2025-08-15",6.378,0.97,400100,{"date":2070,"open":2000,"high":541,"low":2071,"close":1177,"change":1057,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1177},"2025-08-14",5.96,0.81,392200,{"date":2075,"open":242,"high":2076,"low":1851,"close":2047,"change":312,"percent_change":2077,"volume":1223,"transactions":9,"vwap":2047},"2025-08-13",6.353,-1.92,{"date":2079,"open":2080,"high":562,"low":2081,"close":2006,"change":290,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2006},"2025-08-12",6.18,6.11,3.3,205400,{"date":2085,"open":242,"high":2086,"low":1121,"close":2087,"change":1041,"percent_change":1352,"volume":2088,"transactions":9,"vwap":2087},"2025-08-11",6.416,6.06,463300,{"date":2090,"open":1184,"high":1158,"low":1991,"close":242,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":242},"2025-08-08",-0.115,-1.78,562100,{"date":2095,"open":2096,"high":2096,"low":1986,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-07",7.08,6.465,-0.535,-7.64,428200,{"date":2102,"open":2103,"high":1156,"low":1184,"close":2104,"change":758,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-06",6.94,7,1.45,278000,{"date":2108,"open":1962,"high":2109,"low":1275,"close":2110,"change":1345,"percent_change":90,"volume":2111,"transactions":9,"vwap":2110},"2025-08-05",7.113,6.9,357700,{"date":2113,"open":1164,"high":1141,"low":2114,"close":2115,"change":1013,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-04",6.545,6.83,3.96,413600,{"date":2119,"open":2027,"high":2120,"low":1976,"close":2012,"change":250,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2012},"2025-08-01",6.895,-2.95,147400,{"date":2124,"open":1967,"high":1165,"low":2061,"close":1176,"change":1625,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1176},"2025-07-31",-10.09,1880700,{"date":2128,"open":1237,"high":2129,"low":1212,"close":1221,"change":2130,"percent_change":2131,"volume":1841,"transactions":9,"vwap":1221},"2025-07-30",7.888,0.11,1.48,{"date":2133,"open":1830,"high":1830,"low":2134,"close":1935,"change":2135,"percent_change":2030,"volume":2136,"transactions":9,"vwap":1935},"2025-07-29",7.25,-0.335,130000,{"date":2138,"open":2139,"high":2140,"low":1120,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-28",7.99,8.114,7.755,-0.245,-3.06,114100,{"date":2146,"open":341,"high":2147,"low":1875,"close":1071,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1071},"2025-07-25",8.226,-0.07,-0.87,117700,{"date":2152,"open":321,"high":2153,"low":652,"close":652,"change":1047,"percent_change":2154,"volume":2155,"transactions":9,"vwap":652},"2025-07-24",8.37,-1.71,102300,{"date":2157,"open":2158,"high":709,"low":1928,"close":691,"change":364,"percent_change":2159,"volume":1532,"transactions":9,"vwap":691},"2025-07-23",7.97,3.66,{"date":2161,"open":651,"high":2162,"low":1866,"close":2163,"change":199,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-22",8.119,7.92,-1.61,77400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":631,"change":1159,"percent_change":2171,"volume":2172,"transactions":9,"vwap":631},"2025-07-21",7.96,8.297,7.82,1.51,95100,{"date":2174,"open":2139,"high":342,"low":2175,"close":1871,"change":1501,"percent_change":90,"volume":2176,"transactions":9,"vwap":1871},"2025-07-18",7.88,33400,{"date":2178,"open":2163,"high":661,"low":1306,"close":1928,"change":2148,"percent_change":890,"volume":2179,"transactions":9,"vwap":1928},"2025-07-17",124400,{"date":2181,"open":2182,"high":2158,"low":2183,"close":2163,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2163},"2025-07-16",6.98,6.425,0.92,13.14,483200,{"date":2188,"open":2189,"high":1226,"low":2110,"close":2104,"change":572,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2104},"2025-07-15",7.22,-3.71,592700,{"date":2193,"open":2194,"high":1219,"low":2195,"close":2196,"change":1368,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-14",7.15,7.12,7.27,2.11,152800,{"date":2200,"open":2201,"high":2158,"low":1214,"close":2195,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2195},"2025-07-11",7.68,-0.505,-6.62,340400,{"date":2206,"open":2163,"high":320,"low":1237,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-10",7.625,-0.295,-3.72,105500,{"date":2212,"open":844,"high":2213,"low":614,"close":2163,"change":381,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2163},"2025-07-09",8.197,2.19,145600,{"date":2217,"open":1783,"high":2218,"low":1252,"close":1306,"change":1507,"percent_change":1669,"volume":2219,"transactions":9,"vwap":1306},"2025-07-08",7.844,95400,{"date":2221,"open":651,"high":2222,"low":2223,"close":1928,"change":312,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1928},"2025-07-07",8.051,7.63,-1.51,117800,{"date":2227,"open":2168,"high":2228,"low":1928,"close":2158,"change":697,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2158},"2025-07-03",8.309,1.66,67300,{"date":2232,"open":1323,"high":2233,"low":2134,"close":1923,"change":2234,"percent_change":2139,"volume":2235,"transactions":9,"vwap":1923},"2025-07-02",7.998,0.58,203300,{"date":2237,"open":1880,"high":2238,"low":2239,"close":1228,"change":2130,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1228},"2025-07-01",7.366,7.045,1.54,56300,{"date":2243,"open":1318,"high":1252,"low":1106,"close":2194,"change":450,"percent_change":2244,"volume":1093,"transactions":9,"vwap":2194},"2025-06-30",-0.69,{"date":2246,"open":1300,"high":1300,"low":1205,"close":1318,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1318},"2025-06-27",-0.375,-4.95,83000,{"date":2251,"open":1252,"high":2252,"low":1212,"close":2253,"change":2254,"percent_change":39,"volume":2255,"transactions":9,"vwap":2253},"2025-06-26",7.688,7.575,0.055,55000,{"date":2257,"open":1212,"high":1889,"low":1323,"close":1302,"change":1312,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1302},"2025-06-25",3.01,104600,{"date":2261,"open":1134,"high":2262,"low":2196,"close":1323,"change":1587,"percent_change":74,"volume":2263,"transactions":9,"vwap":1323},"2025-06-24",7.889,245400,{"date":2265,"open":1318,"high":1269,"low":2266,"close":1250,"change":381,"percent_change":22,"volume":2267,"transactions":9,"vwap":1250},"2025-06-23",6.504,424000,{"date":2269,"open":2189,"high":1213,"low":2270,"close":1236,"change":210,"percent_change":2029,"volume":2271,"transactions":9,"vwap":1236},"2025-06-20",6.801,218300,{"date":2273,"open":612,"high":2201,"low":2274,"close":1301,"change":1711,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1301},"2025-06-18",7.122,-4.99,80100,{"date":2278,"open":1237,"high":1940,"low":1237,"close":1120,"change":1057,"percent_change":138,"volume":2279,"transactions":9,"vwap":1120},"2025-06-17",68700,{"date":2281,"open":1870,"high":297,"low":1219,"close":614,"change":211,"percent_change":2282,"volume":2283,"transactions":9,"vwap":614},"2025-06-16",-2.83,117600,{"date":2285,"open":1923,"high":2286,"low":1237,"close":1915,"change":1035,"percent_change":1452,"volume":2287,"transactions":9,"vwap":1915},"2025-06-13",8.148,62700,{"date":2289,"open":1263,"high":2290,"low":1328,"close":2168,"change":2291,"percent_change":2292,"volume":1593,"transactions":9,"vwap":2168},"2025-06-12",8.337,-0.35,-4.21,{"date":2294,"open":615,"high":1351,"low":1915,"close":389,"change":677,"percent_change":2295,"volume":2296,"transactions":9,"vwap":389},"2025-06-11",3.49,94100,{"date":2298,"open":310,"high":2299,"low":1219,"close":651,"change":1057,"percent_change":1458,"volume":2300,"transactions":9,"vwap":651},"2025-06-10",8.258,134300,{"date":2302,"open":547,"high":547,"low":1928,"close":1940,"change":2303,"percent_change":2304,"volume":1943,"transactions":9,"vwap":1940},"2025-06-09",-0.61,-7.1,{"date":2306,"open":691,"high":266,"low":2307,"close":397,"change":795,"percent_change":1181,"volume":2308,"transactions":9,"vwap":397},"2025-06-06",8.092,91100,{"date":2310,"open":342,"high":2311,"low":1900,"close":631,"change":1647,"percent_change":1968,"volume":2312,"transactions":9,"vwap":631},"2025-06-05",8.415,60100,{"date":2314,"open":1226,"high":2153,"low":1880,"close":1030,"change":1494,"percent_change":850,"volume":2315,"transactions":9,"vwap":1030},"2025-06-04",116000,{"date":2317,"open":836,"high":1871,"low":1245,"close":1125,"change":1565,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1125},"2025-06-03",-7.8,165900,{"date":2321,"open":1915,"high":1916,"low":1323,"close":310,"change":1543,"percent_change":2322,"volume":2323,"transactions":9,"vwap":310},"2025-06-02",3.92,128500,{"date":2325,"open":2153,"high":1007,"low":1219,"close":1311,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1311},"2025-05-30",-0.725,-8.66,136800,{"date":2330,"open":229,"high":1052,"low":2331,"close":2332,"change":2333,"percent_change":1549,"volume":2334,"transactions":9,"vwap":2332},"2025-05-29",8.261,8.375,-0.625,109600,{"date":2336,"open":1012,"high":579,"low":1012,"close":206,"change":39,"percent_change":580,"volume":2337,"transactions":9,"vwap":206},"2025-05-28",106900,{"date":2339,"open":547,"high":17,"low":342,"close":2340,"change":1729,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",8.27,-2.25,171100,{"date":2344,"open":1961,"high":277,"low":2104,"close":289,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":289},"2025-05-23",1.28,17.83,214800,{"date":2349,"open":2350,"high":1242,"low":2351,"close":1157,"change":1941,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1157},"2025-05-22",7.04,7.02,-0.55,42200,{"date":2355,"open":1237,"high":2175,"low":2110,"close":2189,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2189},"2025-05-21",-0.325,-4.31,119900,{"date":2360,"open":2361,"high":1928,"low":1299,"close":2362,"change":2363,"percent_change":1796,"volume":2364,"transactions":9,"vwap":2362},"2025-05-20",7.44,7.545,0.045,53600,{"date":2366,"open":321,"high":702,"low":1226,"close":1237,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1237},"2025-05-19",-0.57,-7.06,156000,{"date":2371,"open":1220,"high":377,"low":1250,"close":652,"change":2372,"percent_change":528,"volume":2373,"transactions":9,"vwap":652},"2025-05-16",0.69,349400,{"date":2375,"open":1299,"high":1242,"low":1166,"close":1250,"change":697,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1250},"2025-05-15",1.79,335600,{"date":2379,"open":1237,"high":1237,"low":2096,"close":2134,"change":211,"percent_change":2121,"volume":2380,"transactions":9,"vwap":2134},"2025-05-14",77600,{"date":2382,"open":1961,"high":1311,"low":1106,"close":1291,"change":153,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1291},"2025-05-13",4.92,101400,{"date":2386,"open":2201,"high":1306,"low":2387,"close":2195,"change":633,"percent_change":774,"volume":2388,"transactions":9,"vwap":2195},"2025-05-12",7.03,71600,{"date":2390,"open":2391,"high":1242,"low":2110,"close":1234,"change":1396,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1234},"2025-05-09",7.29,1.92,115100,{"date":2395,"open":1805,"high":2396,"low":1805,"close":2391,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2391},"2025-05-08",7.335,0.795,12.24,97600,{"date":2401,"open":1960,"high":1176,"low":242,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-07",6.495,-0.085,-1.29,45900,{"date":2407,"open":1978,"high":2408,"low":1978,"close":2059,"change":757,"percent_change":1368,"volume":2409,"transactions":9,"vwap":2059},"2025-05-06",6.85,38800,{"date":2411,"open":1144,"high":2104,"low":1986,"close":2012,"change":2135,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2012},"2025-05-05",-4.85,80000,{"date":2415,"open":2408,"high":1323,"low":1181,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-02",6.905,0.215,3.21,78700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1158,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1158},"2025-05-01",7.13,7.279,6.68,-0.265,-3.81,116100,{"date":2429,"open":1234,"high":1899,"low":1141,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-04-30",6.955,-0.675,-8.85,112600,{"date":2435,"open":2195,"high":1071,"low":1165,"close":2223,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2223},"2025-04-29",0.51,7.16,306400,{"date":2440,"open":1158,"high":1125,"low":242,"close":2195,"change":532,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2195},"2025-04-28",6.43,232100,{"date":2444,"open":2007,"high":2445,"low":1992,"close":1158,"change":364,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1158},"2025-04-25",6.8,4.53,100600,{"date":2449,"open":2047,"high":2450,"low":2451,"close":2007,"change":1013,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2007},"2025-04-24",6.55,6.05,4.23,118100,{"date":2455,"open":1983,"high":2007,"low":2456,"close":2047,"change":733,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2047},"2025-04-23",5.89,4.07,120500,{"date":181,"open":2460,"high":1851,"low":177,"close":2461,"change":332,"percent_change":1905,"volume":2462,"transactions":9,"vwap":2461},5.74,5.9,55700]