[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEYE":3,"homepage-market-summary":30,"stock-historical-AEYE":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AEYE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AudioEye, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","AudioEye Inc is a software solution provider delivering immediate ADA and WCAG accessibility compliance at scale. Through patented technology, subject matter expertise and proprietary processes, it is eradicating all barriers to digital accessibility, helping creators get accessible and supporting them with ongoing advisory and automated upkeep. It helps everyone identify and resolve issues of accessibility and enhance user experiences, automating digital accessibility for the widest audiences. It generates revenue through the sale of subscriptions for software-as-a-service (SaaS). accessibility solutions.","116","Tucson, AZ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.94,6.75,7.06,6.69,6.72,0.22,3.27,46201.295349,892,6.8761,75,0.75,57030.73920251672,8.3,3379,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":71,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},5.31,130499,47631952.765304,-36.56,"2025-04-21",[183,184,193,204,214,225,236,246,256,267,278,288,298,307,318,328,339,350,361,372,382,389,397,407,413,421,427,435,443,449,457,465,472,482,491,501,510,519,530,539,549,559,569,579,589,598,608,616,624,632,640,650,659,669,675,681,685,689,695,700,705,710,718,726,733,739,745,751,758,764,769,774,780,785,792,800,806,811,817,822,827,833,839,843,850,858,866,871,877,882,888,892,899,903,907,913,918,922,928,933,939,943,947,951,956,962,967,971,975,979,981,987,991,997,1002,1006,1010,1014,1018,1023,1029,1035,1040,1046,1051,1056,1061,1066,1072,1076,1080,1085,1090,1096,1101,1107,1112,1116,1121,1127,1132,1137,1142,1146,1150,1155,1162,1168,1174,1179,1184,1187,1190,1194,1198,1202,1205,1208,1213,1219,1224,1229,1236,1242,1247,1254,1260,1266,1273,1279,1286,1293,1301,1307,1315,1322,1329,1334,1341,1346,1354,1361,1365,1369,1375,1380,1386,1391,1397,1401,1407,1413,1419,1425,1432,1438,1446,1453,1461,1468,1476,1484,1491,1497,1504,1511,1519,1527,1532,1540,1548,1555,1563,1571,1578,1584,1590,1598,1603,1608,1613,1620,1628,1635,1643,1650,1658,1666,1674,1681,1689,1696,1705,1712,1720,1728,1734,1739,1747,1753,1759,1766,1771,1776,1782,1790,1796,1802,1809,1812,1817,1822,1827,1833,1839,1846,1850,1855,1861,1866,1873,1879,1883,1889,1893,1899,1904,1908,1915,1922,1926,1930,1935,1941,1948,1954,1959,1964,1969,1975,1980,1986,1992,1999,2006,2013,2018,2025,2031,2038,2042,2046,2050,2055,2061,2065,2071,2076,2083,2088,2092,2096,2102,2107,2110,2113,2120,2125,2131,2134,2138,2140,2145,2151,2156,2161,2165,2170,2176,2181,2185,2189,2194,2198,2202,2207,2212,2217,2220,2223,2228,2232,2237,2242,2245,2249,2254,2259,2263,2267,2271,2276,2280,2285,2290,2295,2301,2307,2311,2316,2321,2325,2329,2336,2341,2346,2352,2358,2364,2368,2370,2374,2380,2387,2391],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",6.95,6.61,0.09,1.36,42734.617137,1108,6.7486,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",6.79,7.01,6.6,6.63,-0.155,-2.28,60174.405265,1162,6.706,{"date":205,"open":195,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",6.98,6.652,6.785,-0.075,-1.09,94897.087774,1234,6.8139,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",7.14,7.145,6.85,6.86,-0.34,-4.72,119921.145626,1010,6.9464,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",7.09,7.3599,7.03,7.2,0.06,0.84,36679.299742,671,7.2036,{"date":237,"open":238,"high":239,"low":240,"close":216,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",7.26,7.33,6.99,-0.15,-2.06,54818.330141,778,7.1352,{"date":247,"open":229,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",7.3799,7.0001,7.29,0.37,5.35,70661.690245,993,7.1981,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",7.24,7.44,6.91,6.92,-0.42,-5.72,236979.937951,1657,7.1864,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",7.43,7.51,7.17,7.34,-0.18,-2.39,123660.139761,1261,7.3231,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":46,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",7.3,7.63,7.275,7.52,4.3,86785.58246,1225,7.4877,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",7.38,6.97,7.21,-0.17,-2.3,306908.300768,3838,7.1129,{"date":299,"open":300,"high":301,"low":290,"close":290,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",7.84,8.49,-0.65,-8.09,529971.757905,5309,7.963,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",8.04,8.23,7.88,8.03,0.1,1.26,168068.60634,2316,8.0172,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",7.64,8.2899,7.93,0.43,5.73,779441.310476,3808,8.0124,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",7.7,7.77,7.305,7.5,-0.26,-3.35,135635.034538,2124,7.5448,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",7.99,8.0713,7.74,7.76,-0.21,-2.63,177848.675094,2356,7.8928,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",7.69,8.3899,7.54,7.97,0.36,4.73,255868.987205,2558,8.0032,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",7.16,7.66,7.08,7.61,0.345,4.75,125852.128996,1542,7.4963,{"date":373,"open":238,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",7.45,7.05,7.265,0.065,0.9,55491.043041,1006,7.3028,{"date":383,"open":196,"high":239,"low":384,"close":230,"change":38,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",6.82,2.71,121113.056628,1487,7.0757,{"date":390,"open":391,"high":250,"low":260,"close":196,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",7.23,-0.36,-4.88,110909.854174,1700,7.0265,{"date":398,"open":399,"high":400,"low":216,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",7.22,7.475,7.37,0.21,2.93,152056.665049,1726,7.3413,{"date":408,"open":409,"high":333,"low":229,"close":363,"change":116,"percent_change":262,"volume":410,"transactions":411,"vwap":412},"2026-08-28",7.13,136932.044639,1854,7.2324,{"date":414,"open":269,"high":415,"low":416,"close":417,"change":116,"percent_change":262,"volume":418,"transactions":419,"vwap":420},"2026-08-27",7.55,7,7.19,114295.568453,1615,7.1698,{"date":422,"open":401,"high":333,"low":216,"close":399,"change":241,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",-2.04,46381.942333,926,7.3029,{"date":428,"open":429,"high":430,"low":375,"close":401,"change":231,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",7.36,7.444,0.82,77628.568345,1469,7.2346,{"date":436,"open":437,"high":344,"low":363,"close":438,"change":106,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",7.27,7.31,1.53,85593.428343,1305,7.3796,{"date":444,"open":230,"high":445,"low":260,"close":230,"change":231,"percent_change":232,"volume":446,"transactions":447,"vwap":448},"2026-08-21",7.535,126814.384739,1998,7.2264,{"date":450,"open":451,"high":452,"low":240,"close":216,"change":453,"percent_change":131,"volume":454,"transactions":455,"vwap":456},"2026-08-20",7.07,7.6829,0.07,149921.864795,1912,7.2177,{"date":458,"open":259,"high":459,"low":261,"close":451,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",8.0656,-0.29,-3.94,108391.720002,2199,7.2425,{"date":466,"open":310,"high":310,"low":280,"close":429,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",-0.9,-10.9,129403.344688,3269,7.7334,{"date":473,"open":474,"high":475,"low":270,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",8.1,8.5,8.26,0.27,3.38,383752.065019,5908,8.0658,{"date":483,"open":484,"high":485,"low":486,"close":341,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":415},"2026-08-14",6.19,8.1899,6.17,2.18,37.52,951483.210838,10861,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",5.89,6.0799,5.645,5.81,0,148430.877783,1582,5.8986,{"date":502,"open":493,"high":503,"low":504,"close":496,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",5.91,5.5501,-0.1,-1.69,67043.753653,1018,5.763,{"date":511,"open":512,"high":513,"low":514,"close":503,"change":72,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",5.95,5.98,5.71,0.85,63535.449945,1391,5.8698,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",5.99,6,5.66,5.86,-0.14,-2.33,73771.474261,918,5.7953,{"date":531,"open":532,"high":533,"low":534,"close":522,"change":20,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",5.92,6.06,5.87,3.81,54561.789283,1095,5.994,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",5.94,5.74,5.78,-0.16,-2.69,40335.646756,983,5.8372,{"date":550,"open":551,"high":552,"low":553,"close":541,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",6.07,6.12,5.865,-0.12,-1.98,36429.173448,1204,5.9571,{"date":560,"open":561,"high":562,"low":563,"close":533,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",5.96,6.115,5.8715,0.15,2.54,41896.91189,867,6.0493,{"date":570,"open":571,"high":572,"low":573,"close":503,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",5.85,6.18,5.76,0.12,2.07,45890.875365,1076,5.9483,{"date":580,"open":534,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",6.065,5.61,5.79,-0.04,-0.69,55448.070683,1393,5.7729,{"date":590,"open":496,"high":591,"low":592,"close":593,"change":106,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",5.9065,5.65,5.83,1.92,40157.98311,963,5.7585,{"date":599,"open":551,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",6.1,5.7,5.72,-0.35,-5.77,94010.567891,1251,5.849,{"date":609,"open":561,"high":610,"low":611,"close":551,"change":188,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",6.21,5.8619,1.51,91168.386669,1792,6.0948,{"date":617,"open":618,"high":619,"low":602,"close":513,"change":46,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",5.75,6.05,5.47,88187.485754,1257,5.8749,{"date":625,"open":496,"high":541,"low":592,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",5.67,-0.11,-1.9,55567.562689,1342,5.7856,{"date":633,"open":513,"high":634,"low":635,"close":543,"change":460,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",6.14,5.68,-4.78,81979.547049,2312,5.8879,{"date":641,"open":642,"high":643,"low":644,"close":551,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",6.31,6.3557,6.0101,-0.27,-4.26,80839.416874,1608,6.1246,{"date":651,"open":197,"high":18,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",6.27,6.34,-0.28,-4.23,75737.768949,1713,6.4111,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":564,"volume":666,"transactions":667,"vwap":668},"2026-07-20",6.55,6.76,6.51,6.62,0.01,37182.929393,1248,6.6479,{"date":670,"open":671,"high":218,"low":197,"close":187,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":187},"2026-07-17",6.66,-0.24,-3.5,75900,{"date":676,"open":677,"high":416,"low":19,"close":218,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":218},"2026-07-16",6.89,-0.07,-1.01,68000,{"date":682,"open":365,"high":272,"low":683,"close":261,"change":525,"percent_change":555,"volume":684,"transactions":9,"vwap":261},"2026-07-15",6.83,87400,{"date":686,"open":290,"high":333,"low":17,"close":17,"change":460,"percent_change":687,"volume":688,"transactions":9,"vwap":17},"2026-07-14",-3.95,67700,{"date":690,"open":409,"high":415,"low":409,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-13",7.35,0.25,3.52,79000,{"date":696,"open":216,"high":238,"low":291,"close":697,"change":698,"percent_change":654,"volume":699,"transactions":9,"vwap":697},"2026-07-10",7.1,-0.02,43100,{"date":701,"open":363,"high":239,"low":196,"close":702,"change":505,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-09",7.12,-1.39,59300,{"date":706,"open":258,"high":401,"low":229,"close":399,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":399},"2026-07-08",-0.19,-2.56,77800,{"date":711,"open":712,"high":713,"low":206,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",7.4,7.65,7.41,0.17,2.35,182100,{"date":719,"open":720,"high":721,"low":722,"close":258,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":258},"2026-07-06",6.52,7.39,6.36,0.73,11.21,298400,{"date":727,"open":728,"high":729,"low":730,"close":663,"change":715,"percent_change":731,"volume":732,"transactions":9,"vwap":663},"2026-07-02",6.4,6.7,6.24,2.68,158900,{"date":734,"open":532,"high":735,"low":532,"close":653,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":653},"2026-07-01",6.41,0.53,9.12,184800,{"date":740,"open":741,"high":524,"low":742,"close":496,"change":715,"percent_change":743,"volume":744,"transactions":9,"vwap":496},"2026-06-30",5.64,5.6,3.01,176800,{"date":746,"open":602,"high":747,"low":748,"close":741,"change":72,"percent_change":749,"volume":750,"transactions":9,"vwap":741},"2026-06-29",5.93,5.53,0.89,210800,{"date":752,"open":753,"high":572,"low":748,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",6.04,5.59,-0.39,-6.52,1347100,{"date":759,"open":760,"high":761,"low":561,"close":513,"change":241,"percent_change":762,"volume":763,"transactions":9,"vwap":513},"2026-06-25",6.08,6.15,-2.45,82200,{"date":765,"open":513,"high":730,"low":561,"close":766,"change":564,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-24",6.13,2.51,66000,{"date":770,"open":561,"high":771,"low":493,"close":513,"change":505,"percent_change":772,"volume":773,"transactions":9,"vwap":513},"2026-06-23",6.16,-1.64,59100,{"date":775,"open":642,"high":661,"low":776,"close":760,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":760},"2026-06-22",5.82,-0.23,-3.65,105400,{"date":781,"open":600,"high":728,"low":524,"close":642,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":642},"2026-06-18",0.28,4.64,203400,{"date":786,"open":787,"high":661,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",6.45,6.03,-0.45,-6.94,78500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":525,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-16",6.65,6.78,6.39,6.48,-2.11,76600,{"date":801,"open":218,"high":409,"low":802,"close":664,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":664},"2026-06-15",6.59,-0.08,-1.19,94900,{"date":807,"open":365,"high":365,"low":18,"close":729,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":729},"2026-06-12",-0.09,-1.33,68700,{"date":812,"open":813,"high":814,"low":187,"close":195,"change":106,"percent_change":815,"volume":816,"transactions":9,"vwap":195},"2026-06-11",6.71,6.87,1.65,51800,{"date":818,"open":794,"high":186,"low":819,"close":820,"change":808,"percent_change":809,"volume":821,"transactions":9,"vwap":820},"2026-06-10",6.56,6.68,64200,{"date":823,"open":195,"high":375,"low":663,"close":824,"change":53,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-09",6.77,0.59,72000,{"date":828,"open":813,"high":829,"low":661,"close":830,"change":53,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-08",6.84,6.73,0.6,88000,{"date":834,"open":271,"high":835,"low":794,"close":18,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":18},"2026-06-05",7.59,-0.54,-7.47,107100,{"date":840,"open":714,"high":320,"low":230,"close":391,"change":645,"percent_change":841,"volume":842,"transactions":9,"vwap":391},"2026-06-04",-3.6,93500,{"date":844,"open":845,"high":845,"low":846,"close":333,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":333},"2026-06-03",8.09,7.46,-0.68,-8.31,106800,{"date":851,"open":852,"high":853,"low":322,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-02",8.29,8.34,8.18,-0.3,-3.54,76100,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-01",7.68,8.48,7.56,0.8,10.42,170900,{"date":867,"open":868,"high":869,"low":714,"close":860,"change":497,"percent_change":497,"volume":870,"transactions":9,"vwap":860},"2026-05-29",7.71,8,113100,{"date":872,"open":846,"high":873,"low":712,"close":860,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":860},"2026-05-28",7.75,0.2,2.67,97800,{"date":878,"open":879,"high":320,"low":691,"close":879,"change":584,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-27",7.48,-0.53,78800,{"date":883,"open":884,"high":885,"low":884,"close":283,"change":477,"percent_change":886,"volume":887,"transactions":9,"vwap":283},"2026-05-26",7.25,7.6,3.72,81000,{"date":889,"open":238,"high":713,"low":292,"close":884,"change":116,"percent_change":890,"volume":891,"transactions":9,"vwap":884},"2026-05-22",-0.41,84200,{"date":893,"open":401,"high":714,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-21",7.18,7.28,-0.13,-1.75,82900,{"date":900,"open":417,"high":901,"low":216,"close":714,"change":715,"percent_change":716,"volume":902,"transactions":9,"vwap":714},"2026-05-20",7.58,82600,{"date":904,"open":437,"high":320,"low":905,"close":258,"change":698,"percent_change":654,"volume":906,"transactions":9,"vwap":258},"2026-05-19",7.15,116900,{"date":908,"open":909,"high":280,"low":909,"close":238,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":238},"2026-05-18",6.9,0.33,4.76,126000,{"date":914,"open":416,"high":239,"low":909,"close":915,"change":777,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-15",6.93,-3.21,123500,{"date":919,"open":920,"high":272,"low":522,"close":363,"change":698,"percent_change":654,"volume":921,"transactions":9,"vwap":363},"2026-05-14",6.57,280600,{"date":923,"open":924,"high":924,"low":16,"close":894,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":894},"2026-05-13",7.73,-0.4,-5.28,241100,{"date":929,"open":364,"high":869,"low":930,"close":901,"change":627,"percent_change":931,"volume":932,"transactions":9,"vwap":901},"2026-05-12",7.49,-1.43,323800,{"date":934,"open":935,"high":936,"low":281,"close":352,"change":293,"percent_change":937,"volume":938,"transactions":9,"vwap":352},"2026-05-11",7.86,7.9,-2.16,102700,{"date":940,"open":309,"high":309,"low":330,"close":935,"change":777,"percent_change":941,"volume":942,"transactions":9,"vwap":935},"2026-05-08",-2.84,76300,{"date":944,"open":860,"high":945,"low":860,"close":845,"change":323,"percent_change":582,"volume":946,"transactions":9,"vwap":845},"2026-05-07",8.2,125300,{"date":948,"open":366,"high":868,"low":250,"close":364,"change":574,"percent_change":949,"volume":950,"transactions":9,"vwap":364},"2026-05-06",1.59,117000,{"date":952,"open":953,"high":953,"low":438,"close":354,"change":460,"percent_change":954,"volume":955,"transactions":9,"vwap":354},"2026-05-05",7.83,-3.7,197100,{"date":957,"open":860,"high":958,"low":959,"close":953,"change":38,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-05-04",8.07,7.67,2.49,131300,{"date":963,"open":894,"high":964,"low":363,"close":320,"change":965,"percent_change":729,"volume":966,"transactions":9,"vwap":320},"2026-05-01",7.79,0.48,168800,{"date":968,"open":280,"high":374,"low":375,"close":363,"change":627,"percent_change":969,"volume":970,"transactions":9,"vwap":363},"2026-04-30",-1.51,79700,{"date":972,"open":905,"high":895,"low":17,"close":437,"change":574,"percent_change":973,"volume":974,"transactions":9,"vwap":437},"2026-04-29",1.68,86900,{"date":976,"open":884,"high":438,"low":206,"close":905,"change":896,"percent_change":977,"volume":978,"transactions":9,"vwap":905},"2026-04-28",-1.79,137900,{"date":980,"open":230,"high":879,"low":702,"close":895,"change":166,"percent_change":66,"volume":763,"transactions":9,"vwap":895},"2026-04-27",{"date":982,"open":915,"high":983,"low":260,"close":884,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":884},"2026-04-24",7.32,0.35,5.07,130200,{"date":988,"open":416,"high":697,"low":794,"close":909,"change":777,"percent_change":989,"volume":990,"transactions":9,"vwap":909},"2026-04-23",-3.23,96600,{"date":992,"open":993,"high":216,"low":218,"close":409,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":409},"2026-04-22",7.02,0.24,3.48,143700,{"date":998,"open":230,"high":374,"low":814,"close":677,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":677},"2026-04-21",-0.32,-4.44,114300,{"date":1003,"open":915,"high":983,"low":915,"close":292,"change":313,"percent_change":1004,"volume":1005,"transactions":9,"vwap":292},"2026-04-20",1.41,91000,{"date":1007,"open":258,"high":930,"low":229,"close":1008,"change":453,"percent_change":131,"volume":1009,"transactions":9,"vwap":1008},"2026-04-17",7.11,146700,{"date":1011,"open":416,"high":363,"low":829,"close":1012,"change":453,"percent_change":174,"volume":1013,"transactions":9,"vwap":1012},"2026-04-16",7.04,129100,{"date":1015,"open":198,"high":416,"low":819,"close":291,"change":66,"percent_change":1016,"volume":1017,"transactions":9,"vwap":291},"2026-04-15",6.25,146100,{"date":1019,"open":735,"high":16,"low":1020,"close":819,"change":692,"percent_change":1021,"volume":1022,"transactions":9,"vwap":819},"2026-04-14",6.32,3.96,113000,{"date":1024,"open":1025,"high":1026,"low":1025,"close":642,"change":20,"percent_change":1027,"volume":1028,"transactions":9,"vwap":642},"2026-04-13",5.97,6.37,3.61,114900,{"date":1030,"open":552,"high":1031,"low":747,"close":1032,"change":1033,"percent_change":87,"volume":1034,"transactions":9,"vwap":1032},"2026-04-10",6.26,6.09,-0.05,140300,{"date":1036,"open":1037,"high":1026,"low":561,"close":634,"change":672,"percent_change":1038,"volume":1039,"transactions":9,"vwap":634},"2026-04-09",6.3,-3.76,172700,{"date":1041,"open":797,"high":795,"low":730,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-08",6.38,0.14,2.24,126900,{"date":1047,"open":771,"high":1048,"low":600,"close":730,"change":1049,"percent_change":544,"volume":1050,"transactions":9,"vwap":730},"2026-04-07",6.44,-0.01,125200,{"date":1052,"open":18,"high":18,"low":771,"close":1016,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1016},"2026-04-06",-0.38,-5.73,274300,{"date":1057,"open":662,"high":1058,"low":619,"close":198,"change":999,"percent_change":1059,"volume":1060,"transactions":9,"vwap":198},"2026-04-02",6.8,-4.6,286700,{"date":1062,"open":728,"high":691,"low":728,"close":186,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":186},"2026-04-01",0.58,9.11,856900,{"date":1067,"open":541,"high":1068,"low":571,"close":1026,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1026},"2026-03-31",6.49,0.56,9.64,285200,{"date":1073,"open":573,"high":788,"low":618,"close":496,"change":313,"percent_change":1074,"volume":1075,"transactions":9,"vwap":496},"2026-03-30",1.75,137600,{"date":1077,"open":601,"high":512,"low":1078,"close":514,"change":525,"percent_change":274,"volume":1079,"transactions":9,"vwap":514},"2026-03-27",5.55,145400,{"date":1081,"open":582,"high":533,"low":1082,"close":571,"change":38,"percent_change":1083,"volume":1084,"transactions":9,"vwap":571},"2026-03-26",5.56,3.36,158500,{"date":1086,"open":1078,"high":601,"low":177,"close":523,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":523},"2026-03-25",0.26,4.81,215100,{"date":1091,"open":592,"high":523,"low":1092,"close":1093,"change":645,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-24",5.36,5.4,-4.76,150100,{"date":1097,"open":582,"high":571,"low":1098,"close":626,"change":574,"percent_change":1099,"volume":1100,"transactions":9,"vwap":626},"2026-03-23",5.52,2.16,200700,{"date":1102,"open":1103,"high":592,"low":1104,"close":1078,"change":627,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1078},"2026-03-20",5.63,5.43,-1.94,229000,{"date":1108,"open":542,"high":1109,"low":742,"close":523,"change":525,"percent_change":1110,"volume":1111,"transactions":9,"vwap":523},"2026-03-19",5.8,-2.41,159000,{"date":1113,"open":771,"high":730,"low":592,"close":1109,"change":808,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1109},"2026-03-18",-1.53,266900,{"date":1117,"open":522,"high":1118,"low":776,"close":493,"change":1119,"percent_change":679,"volume":1120,"transactions":9,"vwap":493},"2026-03-17",6.28,-0.06,139800,{"date":1122,"open":583,"high":1123,"low":1082,"close":512,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":512},"2026-03-16",6.02,0.23,4.02,203300,{"date":1128,"open":503,"high":1129,"low":523,"close":602,"change":874,"percent_change":1130,"volume":1131,"transactions":9,"vwap":602},"2026-03-13",6.11,3.62,338800,{"date":1133,"open":618,"high":503,"low":1134,"close":1098,"change":392,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1098},"2026-03-12",5.5,-6.12,237000,{"date":1138,"open":1032,"high":771,"low":523,"close":1139,"change":241,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-11",5.88,-2.49,302200,{"date":1143,"open":747,"high":600,"low":1078,"close":788,"change":157,"percent_change":1144,"volume":1145,"transactions":9,"vwap":788},"2026-03-10",3.08,435700,{"date":1147,"open":1123,"high":652,"low":1148,"close":571,"change":334,"percent_change":646,"volume":1149,"transactions":9,"vwap":571},"2026-03-09",5.62,341000,{"date":1151,"open":401,"high":835,"low":600,"close":1129,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1129},"2026-03-06",-1.76,-22.36,712300,{"date":1156,"open":854,"high":1157,"low":1158,"close":1159,"change":874,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-05",9.27,7.82,7.87,2.61,569100,{"date":1163,"open":1164,"high":873,"low":884,"close":959,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":959},"2026-03-04",7.42,0.32,4.35,90100,{"date":1169,"open":909,"high":1170,"low":1171,"close":691,"change":46,"percent_change":1172,"volume":1173,"transactions":9,"vwap":691},"2026-03-03",7.53,6.88,4.4,92500,{"date":1175,"open":1176,"high":365,"low":1176,"close":1012,"change":20,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1012},"2026-03-02",6.64,3.23,57500,{"date":1180,"open":814,"high":15,"low":16,"close":384,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":384},"2026-02-27",-0.22,-3.12,88900,{"date":1185,"open":1012,"high":230,"low":218,"close":1012,"change":497,"percent_change":497,"volume":1186,"transactions":9,"vwap":1012},"2026-02-26",56100,{"date":1188,"open":260,"high":230,"low":19,"close":1012,"change":564,"percent_change":487,"volume":1189,"transactions":9,"vwap":1012},"2026-02-25",133200,{"date":1191,"open":1068,"high":416,"low":1068,"close":677,"change":910,"percent_change":1192,"volume":1193,"transactions":9,"vwap":677},"2026-02-24",5.03,99800,{"date":1195,"open":664,"high":830,"low":735,"close":819,"change":345,"percent_change":1196,"volume":1197,"transactions":9,"vwap":819},"2026-02-23",-3.1,138200,{"date":1199,"open":794,"high":229,"low":794,"close":824,"change":453,"percent_change":1200,"volume":1201,"transactions":9,"vwap":824},"2026-02-20",1.04,103800,{"date":1203,"open":671,"high":186,"low":794,"close":729,"change":497,"percent_change":497,"volume":1204,"transactions":9,"vwap":729},"2026-02-19",94000,{"date":1206,"open":198,"high":915,"low":661,"close":729,"change":53,"percent_change":831,"volume":1207,"transactions":9,"vwap":729},"2026-02-18",186000,{"date":1209,"open":909,"high":15,"low":1210,"close":671,"change":855,"percent_change":1211,"volume":1212,"transactions":9,"vwap":671},"2026-02-17",6.35,-4.31,309100,{"date":1214,"open":18,"high":17,"low":1215,"close":1216,"change":1165,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-13",6.67,6.96,4.82,168100,{"date":1220,"open":1012,"high":365,"low":1221,"close":1176,"change":392,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1176},"2026-02-12",6.42,-5.14,217000,{"date":1225,"open":415,"high":415,"low":909,"close":416,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":416},"2026-02-11",-0.5,-6.67,255900,{"date":1230,"open":1231,"high":1232,"low":879,"close":333,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":333},"2026-02-10",8.05,8.08,-0.57,-7.06,223900,{"date":1237,"open":1238,"high":1239,"low":846,"close":958,"change":477,"percent_change":1240,"volume":1241,"transactions":9,"vwap":958},"2026-02-09",7.8,8.12,3.46,204900,{"date":1243,"open":1244,"high":958,"low":835,"close":1238,"change":1124,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1238},"2026-02-06",7.78,3.04,251300,{"date":1248,"open":1249,"high":854,"low":333,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-05",8.17,7.57,-0.73,-8.8,275400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":28,"change":554,"percent_change":931,"volume":1259,"transactions":9,"vwap":28},"2026-02-04",8.38,8.47,8.01,115300,{"date":1261,"open":1262,"high":1262,"low":845,"close":1263,"change":1264,"percent_change":1234,"volume":1265,"transactions":9,"vwap":1263},"2026-02-03",9.08,8.42,-0.64,189900,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":392,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-02",9.39,9,9.06,-3.82,105200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":53,"percent_change":323,"volume":1278,"transactions":9,"vwap":1277},"2026-01-30",9.23,9.5,9.42,100200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":497,"percent_change":497,"volume":1285,"transactions":9,"vwap":1284},"2026-01-29",9.37,9.45,9.14,9.38,162000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1284,"change":505,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1284},"2026-01-28",9.52,9.6,9.33,-1.05,104200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":402,"volume":1300,"transactions":9,"vwap":1298},"2026-01-27",9.32,9.55,9.3,9.48,0.02,125700,{"date":1302,"open":1276,"high":1303,"low":1304,"close":1305,"change":116,"percent_change":999,"volume":1306,"transactions":9,"vwap":1305},"2026-01-26",9.67,9.35,9.46,117900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1087,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-23",9.25,9.58,9.18,9.49,2.82,112800,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1275,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1275},"2026-01-22",9.02,9.44,0.34,3.82,73500,{"date":1323,"open":1283,"high":1324,"low":1325,"close":1326,"change":525,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-21",9.26,8.63,8.89,-1.55,193000,{"date":1330,"open":1305,"high":1310,"low":1331,"close":1331,"change":925,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-20",9.03,-4.24,132100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":777,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-16",9.7,9.96,9.43,-2.38,202200,{"date":1342,"open":1343,"high":1337,"low":1343,"close":1344,"change":313,"percent_change":101,"volume":1345,"transactions":9,"vwap":1344},"2026-01-15",9.61,9.66,102600,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-14",10.02,9.24,9.56,-0.43,-4.3,134200,{"date":1355,"open":1296,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":514,"volume":1360,"transactions":9,"vwap":1358},"2026-01-13",10.21,9.28,9.99,0.54,119200,{"date":1362,"open":1318,"high":1363,"low":1157,"close":1282,"change":116,"percent_change":999,"volume":1364,"transactions":9,"vwap":1282},"2026-01-12",9.51,79500,{"date":1366,"open":1284,"high":1343,"low":1367,"close":1298,"change":574,"percent_change":1368,"volume":990,"transactions":9,"vwap":1298},"2026-01-09",9.1,1.28,{"date":1370,"open":1070,"high":1371,"low":1157,"close":1372,"change":654,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-08",9.82,9.36,-2.9,84500,{"date":1376,"open":1377,"high":1378,"low":1343,"close":1070,"change":896,"percent_change":809,"volume":1379,"transactions":9,"vwap":1070},"2026-01-07",9.76,10,114500,{"date":1381,"open":1382,"high":1383,"low":1303,"close":1384,"change":707,"percent_change":1385,"volume":1100,"transactions":9,"vwap":1384},"2026-01-06",10.01,10.05,9.77,-1.91,{"date":1387,"open":1337,"high":1388,"low":1389,"close":1337,"change":665,"percent_change":313,"volume":1390,"transactions":9,"vwap":1337},"2026-01-05",10.35,9.87,187800,{"date":1392,"open":1393,"high":1394,"low":1338,"close":1395,"change":584,"percent_change":925,"volume":1396,"transactions":9,"vwap":1395},"2026-01-02",10.12,10.25,9.95,180300,{"date":1398,"open":1388,"high":1399,"low":1395,"close":1358,"change":645,"percent_change":346,"volume":1400,"transactions":9,"vwap":1358},"2025-12-31",10.39,266300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":678,"percent_change":847,"volume":1001,"transactions":9,"vwap":1406},"2025-12-30",10.33,10.47,10.23,10.26,{"date":1408,"open":59,"high":1409,"low":1410,"close":1403,"change":392,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1403},"2025-12-29",10.69,10.3,-3.37,114600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1409,"change":678,"percent_change":302,"volume":1418,"transactions":9,"vwap":1409},"2025-12-26",10.76,10.84,10.41,116000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1415,"change":116,"percent_change":654,"volume":1424,"transactions":9,"vwap":1415},"2025-12-24",10.74,10.86,10.61,31100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":665,"percent_change":188,"volume":1431,"transactions":9,"vwap":1430},"2025-12-23",10.78,10.82,10.4,10.79,113800,{"date":1433,"open":1434,"high":1435,"low":1421,"close":1427,"change":777,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1427},"2025-12-22",11.05,11.35,-2.09,155100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1094,"volume":1445,"transactions":9,"vwap":1443},"2025-12-19",11.57,11.75,10.9,11.01,-0.55,104900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1033,"percent_change":1351,"volume":1452,"transactions":9,"vwap":1451},"2025-12-18",11.79,12.02,11.53,11.56,49700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":699,"transactions":9,"vwap":1458},"2025-12-17",12.05,12.25,11.59,11.61,-0.46,-3.81,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":453,"percent_change":1063,"volume":1467,"transactions":9,"vwap":1466},"2025-12-16",11.95,12.24,11.69,12.07,78000,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-15",12.63,11.97,12,-0.49,-3.92,66200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":627,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-12",12.64,12.7,12.29,12.49,-0.87,61600,{"date":1485,"open":1486,"high":1487,"low":1456,"close":1488,"change":273,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-11",12.66,12.99,12.6,-1.41,88500,{"date":1492,"open":1487,"high":1493,"low":1494,"close":1495,"change":554,"percent_change":150,"volume":1496,"transactions":9,"vwap":1495},"2025-12-10",13.17,12.52,12.78,133700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1049,"percent_change":803,"volume":1503,"transactions":9,"vwap":1502},"2025-12-09",12.93,13.43,12.79,12.9,69500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":95,"percent_change":1114,"volume":1510,"transactions":9,"vwap":1509},"2025-12-08",13.22,13.37,12.86,12.91,82000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":188,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-05",13.05,13.39,12.92,13.11,0.69,38100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":171,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-04",12.51,13.04,12.5,13.02,3.33,70000,{"date":1528,"open":1529,"high":1488,"low":1463,"close":1488,"change":1319,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1488},"2025-12-03",12.35,2.77,52600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":564,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-02",12.19,12.41,12.03,12.26,1.24,40200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1542,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1542},"2025-12-01",12.11,12.59,11.9,-0.25,-2.02,57800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":313,"percent_change":431,"volume":1554,"transactions":9,"vwap":1553},"2025-11-28",12.34,12.58,12.17,12.36,33300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1537,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1537},"2025-11-26",12.1,12.33,11.94,0.13,1.07,54300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":965,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-25",11.68,12.2,11.5,12.13,4.12,63700,{"date":1572,"open":1573,"high":1574,"low":1434,"close":1575,"change":106,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-24",11.54,11.84,11.65,0.95,99500,{"date":1579,"open":65,"high":1580,"low":1581,"close":1573,"change":402,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1573},"2025-11-21",11.64,11.04,1.85,118100,{"date":1585,"open":1449,"high":1515,"low":1586,"close":1587,"change":220,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-20",11.32,11.33,-2.91,66300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":293,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-19",11.88,11.99,11.48,11.67,-1.44,44000,{"date":1599,"open":1580,"high":1600,"low":1601,"close":1574,"change":38,"percent_change":1602,"volume":1075,"transactions":9,"vwap":1574},"2025-11-18",11.93,11.29,1.63,{"date":1604,"open":1605,"high":1605,"low":1594,"close":1575,"change":121,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1575},"2025-11-17",11.98,-2.75,73600,{"date":1609,"open":1457,"high":1610,"low":1611,"close":1605,"change":157,"percent_change":439,"volume":1612,"transactions":9,"vwap":1605},"2025-11-14",12.04,11.45,107400,{"date":1614,"open":1615,"high":1543,"low":1565,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-13",12.44,11.8,-0.82,-6.5,129000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":692,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-12",12.96,13.01,12.31,12.62,2.02,100700,{"date":1629,"open":1630,"high":1630,"low":1480,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-11",12.83,12.37,-0.6,-4.63,123700,{"date":1636,"open":1637,"high":1638,"low":1521,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-10",13.73,13.82,12.97,-0.37,-2.77,100500,{"date":1644,"open":1645,"high":1646,"low":1568,"close":1647,"change":525,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-07",13.31,13.36,13.34,-1.04,195900,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-06",14.4,13.35,13.48,-0.95,-6.58,94500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":38,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-05",14.25,14.83,13.54,14.43,1.33,182000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":679,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-04",15,15.32,14.18,14.24,-6.62,130300,{"date":1675,"open":1676,"high":71,"low":1677,"close":1678,"change":554,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-03",15.59,15.2,15.25,-0.78,152100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":736,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-31",14.84,15.6,14.67,15.37,3.57,184600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1683,"change":1694,"percent_change":357,"volume":1695,"transactions":9,"vwap":1683},"2025-10-30",14.14,15.48,13.99,0.67,160200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-29",14.44,14.75,14.07,14.17,-0.31,-2.14,85200,{"date":1706,"open":1691,"high":1707,"low":1708,"close":1709,"change":402,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-28",14.99,13.96,14.48,1.47,112300,{"date":1713,"open":1652,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-27",14.53,13.9,14.27,0.16,1.13,75000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":453,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-24",14.2,14.57,14.06,14.11,0.5,48100,{"date":1729,"open":1730,"high":1663,"low":1730,"close":1731,"change":736,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-23",13.51,14.04,3.92,71500,{"date":1735,"open":1736,"high":1638,"low":1506,"close":1730,"change":334,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1730},"2025-10-22",13.72,-1.89,42400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":453,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-21",13.7,13.93,13.41,13.77,0.51,53500,{"date":1748,"open":1506,"high":1749,"low":1506,"close":1741,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1741},"2025-10-20",13.76,0.7,5.38,66400,{"date":1754,"open":1493,"high":1507,"low":1755,"close":1756,"change":460,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-17",12.77,13,-2.18,69400,{"date":1760,"open":1722,"high":1761,"low":1639,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-16",14.33,13.29,-0.83,-5.88,123800,{"date":1767,"open":1768,"high":1768,"low":1744,"close":1769,"change":1299,"percent_change":1043,"volume":1770,"transactions":9,"vwap":1769},"2025-10-15",14.5,14.12,141500,{"date":1772,"open":1736,"high":1773,"low":1774,"close":1775,"change":497,"percent_change":497,"volume":970,"transactions":9,"vwap":1775},"2025-10-14",14.23,13.56,14.1,{"date":1777,"open":1778,"high":1714,"low":1779,"close":1775,"change":1780,"percent_change":1530,"volume":1781,"transactions":9,"vwap":1775},"2025-10-13",13.98,13.81,0.38,58300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1736,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1736},"2025-10-10",14.61,15.49,13.62,-0.89,-6.09,173700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1784,"change":166,"percent_change":402,"volume":1795,"transactions":9,"vwap":1784},"2025-10-09",14.62,14.68,14.37,64400,{"date":1797,"open":1798,"high":1699,"low":1663,"close":1799,"change":715,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-08",14.54,14.58,1.18,68300,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":808,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-07",15.21,14.19,14.41,-0.62,87800,{"date":1810,"open":1811,"high":1707,"low":1660,"close":1768,"change":313,"percent_change":1517,"volume":1201,"transactions":9,"vwap":1768},"2025-10-06",14.64,{"date":1813,"open":1652,"high":1814,"low":1815,"close":1652,"change":1299,"percent_change":1043,"volume":1816,"transactions":9,"vwap":1652},"2025-10-03",14.97,14.38,106500,{"date":1818,"open":1660,"high":1819,"low":1724,"close":1815,"change":402,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1815},"2025-10-02",14.49,1.48,60400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1701,"change":46,"percent_change":1044,"volume":1808,"transactions":9,"vwap":1701},"2025-10-01",13.69,14.22,13.58,{"date":1828,"open":1691,"high":1829,"low":1654,"close":1830,"change":999,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-30",14.42,13.86,-2.26,89500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1670,"change":116,"percent_change":345,"volume":1838,"transactions":9,"vwap":1670},"2025-09-29",14.31,14.55,14.05,88300,{"date":1840,"open":1841,"high":1671,"low":1842,"close":1843,"change":1359,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-26",13.67,13.64,14.21,3.95,93800,{"date":1847,"open":1848,"high":1742,"low":1623,"close":1841,"change":38,"percent_change":1004,"volume":1849,"transactions":9,"vwap":1841},"2025-09-25",13.12,118400,{"date":1851,"open":1852,"high":1663,"low":1853,"close":1654,"change":789,"percent_change":989,"volume":1854,"transactions":9,"vwap":1654},"2025-09-24",14.03,13.44,106900,{"date":1856,"open":1698,"high":1857,"low":1858,"close":1742,"change":777,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1742},"2025-09-23",14.45,13.89,-1.62,88400,{"date":1862,"open":1848,"high":1671,"low":1524,"close":1863,"change":1864,"percent_change":229,"volume":1865,"transactions":9,"vwap":1863},"2025-09-22",14.16,0.93,109200,{"date":1867,"open":1841,"high":1868,"low":1869,"close":1870,"change":925,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-19",13.75,12.98,13.23,-2.93,184200,{"date":1874,"open":1762,"high":1824,"low":1762,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-09-18",13.63,0.49,3.73,51300,{"date":1880,"open":1653,"high":1638,"low":1516,"close":1881,"change":345,"percent_change":1882,"volume":768,"transactions":9,"vwap":1881},"2025-09-17",13.14,-1.57,{"date":1884,"open":1885,"high":1886,"low":1881,"close":1653,"change":231,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1653},"2025-09-16",13.3,13.52,0.45,50200,{"date":1890,"open":1514,"high":1886,"low":1516,"close":1762,"change":678,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1762},"2025-09-15",-0.52,99200,{"date":1894,"open":1895,"high":1896,"low":1870,"close":1646,"change":896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1646},"2025-09-12",13.55,13.61,-0.96,58700,{"date":1900,"open":1502,"high":1901,"low":1502,"close":1901,"change":825,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-11",13.49,4.57,65400,{"date":1905,"open":1906,"high":1907,"low":1502,"close":1502,"change":880,"percent_change":687,"volume":709,"transactions":9,"vwap":1502},"2025-09-10",13.47,13.83,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1500,"change":782,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1500},"2025-09-09",13.15,13.6,13.1,2.13,88800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1910,"change":477,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1910},"2025-09-08",13.27,14.29,12.88,2.1,233300,{"date":1923,"open":1924,"high":1912,"low":1925,"close":1919,"change":564,"percent_change":1800,"volume":1510,"transactions":9,"vwap":1919},"2025-09-05",12.74,12.45,{"date":1927,"open":1928,"high":1495,"low":1600,"close":1929,"change":1750,"percent_change":776,"volume":1903,"transactions":9,"vwap":1929},"2025-09-04",12.01,12.73,{"date":1931,"open":1558,"high":1932,"low":1536,"close":1536,"change":999,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1536},"2025-09-03",12.57,-2.59,74200,{"date":1936,"open":1937,"high":1938,"low":1449,"close":1529,"change":1226,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1529},"2025-09-02",12.3,12.81,-3.89,91100,{"date":1942,"open":1481,"high":1515,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-08-29",12.47,12.85,0.39,3.13,76700,{"date":1949,"open":1950,"high":1951,"low":1480,"close":1952,"change":157,"percent_change":1710,"volume":1953,"transactions":9,"vwap":1952},"2025-08-28",12.4,12.71,12.46,48200,{"date":1955,"open":1956,"high":1470,"low":1536,"close":1957,"change":313,"percent_change":431,"volume":1958,"transactions":9,"vwap":1957},"2025-08-27",12.08,12.28,48700,{"date":1960,"open":1961,"high":1937,"low":1961,"close":1962,"change":402,"percent_change":1074,"volume":1963,"transactions":9,"vwap":1962},"2025-08-26",11.91,12.18,60300,{"date":1965,"open":1488,"high":1470,"low":1616,"close":1471,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1471},"2025-08-25",-0.63,-5,79300,{"date":1970,"open":1971,"high":1924,"low":1972,"close":1488,"change":1973,"percent_change":663,"volume":1974,"transactions":9,"vwap":1488},"2025-08-22",11.82,11.76,0.77,130400,{"date":1976,"open":1573,"high":1961,"low":1573,"close":1977,"change":20,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-21",11.83,1.89,91600,{"date":1981,"open":1982,"high":1575,"low":1983,"close":1458,"change":46,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1458},"2025-08-20",11.37,11.08,2.74,75500,{"date":1987,"open":1988,"high":1595,"low":1989,"close":65,"change":72,"percent_change":1990,"volume":1991,"transactions":9,"vwap":65},"2025-08-19",11.26,11.14,0.44,116700,{"date":1993,"open":1442,"high":1994,"low":1995,"close":1996,"change":251,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-18",11.28,10.58,11.25,3.4,173000,{"date":2000,"open":2001,"high":65,"low":2002,"close":2003,"change":855,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-15",11.19,10.75,10.88,-2.68,110600,{"date":2007,"open":2008,"high":1587,"low":2009,"close":2010,"change":1043,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-14",10.92,10.71,11.18,1.27,89200,{"date":2014,"open":2009,"high":1996,"low":2015,"close":1581,"change":2016,"percent_change":2017,"volume":1845,"transactions":9,"vwap":1581},"2025-08-13",10.68,0.47,4.45,{"date":2019,"open":2020,"high":1409,"low":2021,"close":2022,"change":46,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-12",10.29,10.1,10.57,3.02,166800,{"date":2026,"open":2027,"high":1421,"low":2028,"close":1406,"change":1717,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1406},"2025-08-11",10.31,10.11,1.58,132300,{"date":2032,"open":2033,"high":65,"low":2034,"close":2021,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2021},"2025-08-08",11.03,9.91,-1.56,-13.38,500400,{"date":2039,"open":1537,"high":1494,"low":1567,"close":2040,"change":392,"percent_change":2041,"volume":917,"transactions":9,"vwap":2040},"2025-08-07",11.66,-3,{"date":2043,"open":1631,"high":1488,"low":1605,"close":1449,"change":755,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1449},"2025-08-06",-3.14,74500,{"date":2047,"open":1501,"high":1944,"low":1534,"close":1535,"change":1545,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1535},"2025-08-05",-1.97,92400,{"date":2051,"open":2052,"high":1479,"low":1471,"close":1486,"change":2053,"percent_change":920,"volume":2054,"transactions":9,"vwap":1486},"2025-08-04",12.12,0.78,137200,{"date":2056,"open":1950,"high":2057,"low":2058,"close":1592,"change":150,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1592},"2025-08-01",12.75,11.85,-7.26,121500,{"date":2062,"open":1499,"high":2063,"low":2064,"close":1938,"change":678,"percent_change":836,"volume":1431,"transactions":9,"vwap":1938},"2025-07-31",13.46,12.72,{"date":2066,"open":2067,"high":2068,"low":1523,"close":1919,"change":1087,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1919},"2025-07-30",12.65,13.42,2.06,166600,{"date":2072,"open":1895,"high":1895,"low":2073,"close":1625,"change":2074,"percent_change":2075,"volume":961,"transactions":9,"vwap":1625},"2025-07-29",12.48,-0.71,-5.33,{"date":2077,"open":1811,"high":2078,"low":1756,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-07-28",14.95,13.33,-1.18,-8.13,247000,{"date":2084,"open":1853,"high":1668,"low":2085,"close":2086,"change":1004,"percent_change":1415,"volume":2087,"transactions":9,"vwap":2086},"2025-07-25",13.4,14.51,299700,{"date":2089,"open":1910,"high":1774,"low":1494,"close":1912,"change":323,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1912},"2025-07-24",3.39,148500,{"date":2093,"open":1534,"high":1924,"low":1552,"close":2094,"change":1745,"percent_change":2095,"volume":768,"transactions":9,"vwap":2094},"2025-07-23",12.67,4.19,{"date":2097,"open":1937,"high":2098,"low":1542,"close":2099,"change":544,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-22",12.53,12.16,-1.3,65100,{"date":2103,"open":1925,"high":1919,"low":2104,"close":2105,"change":1299,"percent_change":1717,"volume":2106,"transactions":9,"vwap":2105},"2025-07-21",11.92,12.32,73900,{"date":2108,"open":1950,"high":1488,"low":1455,"close":1937,"change":72,"percent_change":66,"volume":2109,"transactions":9,"vwap":1937},"2025-07-18",75800,{"date":2111,"open":1574,"high":1523,"low":1441,"close":1456,"change":1359,"percent_change":2112,"volume":2005,"transactions":9,"vwap":1456},"2025-07-17",4.61,{"date":2114,"open":2115,"high":1441,"low":2116,"close":2117,"change":46,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-16",11.52,11.27,11.71,2.72,61500,{"date":2121,"open":1457,"high":1544,"low":2122,"close":2123,"change":707,"percent_change":772,"volume":2124,"transactions":9,"vwap":2123},"2025-07-15",11.34,11.4,72100,{"date":2126,"open":2127,"high":1463,"low":2128,"close":1457,"change":896,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1457},"2025-07-14",11.72,11.46,-1.11,66800,{"date":2132,"open":1557,"high":1557,"low":1565,"close":2127,"change":1053,"percent_change":2044,"volume":2133,"transactions":9,"vwap":2127},"2025-07-11",67800,{"date":2135,"open":1566,"high":2136,"low":1441,"close":1557,"change":505,"percent_change":1617,"volume":2137,"transactions":9,"vwap":1557},"2025-07-10",12.38,65600,{"date":2139,"open":2136,"high":1523,"low":1605,"close":1566,"change":896,"percent_change":1291,"volume":1452,"transactions":9,"vwap":1566},"2025-07-09",{"date":2141,"open":2142,"high":2143,"low":1440,"close":1558,"change":1750,"percent_change":1123,"volume":2144,"transactions":9,"vwap":1558},"2025-07-08",11.74,12.56,121800,{"date":2146,"open":1557,"high":2099,"low":2147,"close":2148,"change":140,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-07",11.55,11.63,-4.59,57200,{"date":2152,"open":1592,"high":1456,"low":2153,"close":1534,"change":1780,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1534},"2025-07-03",11.77,3.22,60100,{"date":2157,"open":2117,"high":1472,"low":2158,"close":2159,"change":53,"percent_change":1319,"volume":2160,"transactions":9,"vwap":2159},"2025-07-02",11.58,11.81,73200,{"date":2162,"open":2040,"high":1552,"low":1450,"close":2153,"change":574,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2153},"2025-07-01",1.03,87700,{"date":2166,"open":2167,"high":1472,"low":1450,"close":1575,"change":564,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1575},"2025-06-30",11.7,1.3,87900,{"date":2171,"open":2172,"high":1593,"low":2173,"close":1567,"change":220,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1567},"2025-06-27",11.78,11.43,-2.87,219000,{"date":2177,"open":2178,"high":1624,"low":1465,"close":1574,"change":654,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1574},"2025-06-26",12.23,-2.31,65800,{"date":2182,"open":1568,"high":1488,"low":1610,"close":2052,"change":1717,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2052},"2025-06-25",1.34,76400,{"date":2186,"open":1448,"high":1610,"low":1448,"close":2187,"change":1319,"percent_change":403,"volume":2188,"transactions":9,"vwap":2187},"2025-06-24",11.96,30700,{"date":2190,"open":2159,"high":1463,"low":2116,"close":2191,"change":707,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-23",11.62,-1.61,46400,{"date":2195,"open":1544,"high":2105,"low":2191,"close":2159,"change":564,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2159},"2025-06-20",1.29,71800,{"date":2199,"open":1568,"high":1568,"low":2115,"close":2040,"change":1473,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2040},"2025-06-18",-4.03,35200,{"date":2203,"open":1440,"high":1552,"low":2116,"close":2204,"change":1726,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-17",12.15,4.29,74100,{"date":2208,"open":1594,"high":2058,"low":2128,"close":1575,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1575},"2025-06-16",0.3,2.64,50500,{"date":2213,"open":1544,"high":1544,"low":1587,"close":1435,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1435},"2025-06-13",-0.72,-5.97,76800,{"date":2218,"open":1455,"high":1957,"low":2104,"close":1466,"change":544,"percent_change":2219,"volume":1752,"transactions":9,"vwap":1466},"2025-06-12",-1.31,{"date":2221,"open":1550,"high":1932,"low":1962,"close":2178,"change":1033,"percent_change":890,"volume":2222,"transactions":9,"vwap":2178},"2025-06-11",54000,{"date":2224,"open":2225,"high":2225,"low":1472,"close":1957,"change":554,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1957},"2025-06-10",12.43,-0.97,77000,{"date":2229,"open":1630,"high":1944,"low":1624,"close":1950,"change":645,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1950},"2025-06-09",-2.13,49900,{"date":2233,"open":1625,"high":2234,"low":1925,"close":2094,"change":984,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2094},"2025-06-06",12.95,2.84,65900,{"date":2238,"open":1755,"high":2239,"low":2099,"close":2105,"change":789,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2105},"2025-06-05",12.87,-3.52,62600,{"date":2243,"open":1631,"high":1630,"low":1631,"close":1755,"change":2244,"percent_change":1177,"volume":1898,"transactions":9,"vwap":1755},"2025-06-04",0.4,{"date":2246,"open":1466,"high":2094,"low":1471,"close":1631,"change":1990,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1631},"2025-06-03",3.69,94600,{"date":2250,"open":2251,"high":1529,"low":1440,"close":1600,"change":460,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1600},"2025-06-02",12.22,-2.37,64100,{"date":2255,"open":2256,"high":2136,"low":2257,"close":2251,"change":505,"percent_change":87,"volume":2258,"transactions":9,"vwap":2251},"2025-05-30",12.27,12.06,92800,{"date":2260,"open":1499,"high":1756,"low":1957,"close":2105,"change":777,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2105},"2025-05-29",-1.83,70500,{"date":2264,"open":1508,"high":1623,"low":1535,"close":2265,"change":707,"percent_change":2266,"volume":857,"transactions":9,"vwap":2265},"2025-05-28",12.55,-1.49,{"date":2268,"open":1932,"high":1501,"low":2178,"close":1924,"change":825,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1924},"2025-05-27",4.86,79600,{"date":2272,"open":1455,"high":2273,"low":1455,"close":2204,"change":603,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2204},"2025-05-23",12.69,-2.8,83700,{"date":2277,"open":1542,"high":1479,"low":1610,"close":1523,"change":2209,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1523},"2025-05-22",2.46,69600,{"date":2281,"open":1486,"high":2282,"low":1956,"close":1566,"change":2283,"percent_change":1094,"volume":2284,"transactions":9,"vwap":1566},"2025-05-21",12.89,-0.61,113300,{"date":2286,"open":2287,"high":2288,"low":2273,"close":1938,"change":1181,"percent_change":506,"volume":2289,"transactions":9,"vwap":1938},"2025-05-20",12.94,13.09,90400,{"date":2291,"open":1774,"high":1774,"low":1509,"close":2292,"change":140,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-19",13.03,-4.12,170400,{"date":2296,"open":1524,"high":2297,"low":1622,"close":2298,"change":1063,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-16",13.94,13.59,4.46,80600,{"date":2302,"open":1842,"high":2303,"low":2304,"close":1623,"change":2074,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1623},"2025-05-15",13.74,12.76,-5.17,115600,{"date":2308,"open":1863,"high":1663,"low":1653,"close":1736,"change":121,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1736},"2025-05-14",-2.35,125600,{"date":2312,"open":1912,"high":2313,"low":1499,"close":1837,"change":2314,"percent_change":2315,"volume":1328,"transactions":9,"vwap":1837},"2025-05-13",14.15,1.15,8.91,{"date":2317,"open":2288,"high":2318,"low":1943,"close":1502,"change":1990,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1502},"2025-05-12",13.68,3.53,83000,{"date":2322,"open":1559,"high":1932,"low":2117,"close":1952,"change":1359,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1952},"2025-05-09",4.53,106700,{"date":2326,"open":2327,"high":1488,"low":2327,"close":2104,"change":1750,"percent_change":730,"volume":2328,"transactions":9,"vwap":2104},"2025-05-08",11.38,128300,{"date":2330,"open":1559,"high":2331,"low":2332,"close":2333,"change":94,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-07",12.09,11.17,11.22,-5.87,193700,{"date":2337,"open":1440,"high":2338,"low":1440,"close":2104,"change":808,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2104},"2025-05-06",12.39,-0.75,110000,{"date":2342,"open":2172,"high":1615,"low":2343,"close":1928,"change":106,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1928},"2025-05-05",11.51,0.92,133800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":1544,"change":431,"percent_change":712,"volume":2351,"transactions":9,"vwap":1544},"2025-05-02",11.12,12.14,10.91,148100,{"date":2353,"open":2354,"high":1567,"low":2355,"close":1983,"change":1124,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1983},"2025-05-01",10.96,10.51,2.12,164000,{"date":2359,"open":1363,"high":1950,"low":1276,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-04-30",10.85,-1.12,-9.36,280300,{"date":2365,"open":1568,"high":2057,"low":1971,"close":1471,"change":525,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1471},"2025-04-29",-1.16,227700,{"date":2369,"open":2178,"high":1481,"low":2127,"close":1542,"change":627,"percent_change":467,"volume":2101,"transactions":9,"vwap":1542},"2025-04-28",{"date":2371,"open":2172,"high":2136,"low":2040,"close":2251,"change":2372,"percent_change":2373,"volume":1758,"transactions":9,"vwap":2251},"2025-04-25",0.29,2.43,{"date":2375,"open":2376,"high":1455,"low":2377,"close":1600,"change":1990,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1600},"2025-04-24",11.49,11.39,3.83,57100,{"date":2381,"open":2382,"high":1472,"low":2383,"close":2376,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2376},"2025-04-23",11.44,10.95,0.57,5.22,87300,{"date":2388,"open":1983,"high":2389,"low":1428,"close":2008,"change":698,"percent_change":273,"volume":2390,"transactions":9,"vwap":2008},"2025-04-22",11.47,126100,{"date":181,"open":2392,"high":2392,"low":2393,"close":2394,"change":345,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},11.15,10.49,10.94,-1.88,67500]