[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLYM":3,"homepage-market-summary":30,"stock-historical-CLYM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLYM","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},"Climb Bio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Climb Bio Inc is a clinical-stage biotechnology company focused on developing therapeutics for patients with immune-mediated diseases. Its pipeline includes Budoprutug, an anti-CD19 monoclonal antibody being developed for B-cell mediated diseases such as primary membranous nephropathy, immune thrombocytopenia, and systemic lupus erythematosus, and CLYM116, an anti-APRIL monoclonal antibody being developed for the treatment of IgA nephropathy.","29","Wellesley Hills, MA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.94,11.29,10.73,11.07,-0.13,-1.17,1574764.068815,18712,10.8951,18.33,1.54,1116310.267893384,56,506,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":117,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},890253,324942466.973346,754.69,"2025-04-22",[181,182,192,203,214,224,235,245,256,266,277,287,298,309,319,329,340,351,361,371,381,391,401,412,423,433,444,454,462,473,484,495,505,514,525,533,542,551,561,571,579,586,597,606,615,626,636,644,654,663,673,681,691,700,711,717,725,733,741,749,755,762,769,774,780,788,795,801,808,815,822,830,838,845,852,860,867,875,883,890,898,907,915,923,931,937,944,951,959,966,972,978,986,992,1001,1008,1015,1021,1029,1036,1041,1045,1053,1058,1064,1069,1075,1082,1090,1095,1103,1110,1117,1124,1132,1139,1148,1155,1163,1171,1176,1183,1191,1198,1205,1213,1221,1229,1236,1244,1252,1260,1267,1275,1281,1289,1298,1303,1309,1313,1319,1325,1332,1338,1345,1351,1356,1363,1369,1373,1377,1382,1391,1396,1403,1410,1417,1424,1431,1439,1444,1450,1455,1461,1469,1478,1485,1491,1496,1503,1509,1515,1521,1527,1535,1542,1549,1557,1565,1572,1579,1586,1593,1601,1609,1615,1623,1631,1638,1646,1654,1659,1666,1674,1681,1688,1693,1701,1707,1714,1723,1729,1738,1743,1751,1757,1763,1770,1775,1781,1788,1794,1801,1806,1812,1816,1822,1827,1834,1840,1847,1850,1855,1859,1862,1866,1871,1875,1878,1882,1889,1893,1900,1903,1906,1910,1914,1919,1925,1932,1937,1943,1948,1953,1957,1962,1968,1971,1975,1980,1985,1989,1992,1997,2001,2006,2011,2016,2022,2027,2033,2038,2042,2046,2050,2055,2059,2063,2068,2072,2077,2083,2086,2093,2096,2100,2105,2111,2116,2120,2125,2129,2133,2137,2141,2146,2152,2157,2161,2165,2168,2172,2175,2178,2182,2189,2196,2201,2206,2211,2217,2220,2224,2229,2234,2239,2243,2248,2253,2257,2261,2264,2269,2275,2281,2286,2289,2293,2297,2303,2308,2311,2315,2321,2326,2329,2332,2336,2339,2343,2347,2350,2354,2357,2361,2364,2367,2370,2374,2377,2380,2383,2387,2390,2393,2397,2401,2405,2409,2413,2417,2420,2424,2428,2432,2436,2440,2443,2448,2451,2455,2459,2463,2467,2472],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",11.39,11.67,11.03,-0.4,-3.49,953156.087296,15402,11.3136,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",11.69,11.93,11.32,11.47,-0.03,-0.26,1411230.911307,13098,11.5029,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",11.79,11.805,11.31,11.5,-0.24,-2.04,1140421.967949,17264,11.5444,{"date":215,"open":216,"high":195,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",11.57,11.3898,11.74,0.08,0.69,811300.008547,13347,11.7324,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",11.89,11.92,11.53,11.66,-0.23,-1.93,1532863.813267,14926,11.6914,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",12.35,12.42,11.38,-0.63,-5.03,1871562.753643,22033,11.8039,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",14.29,14.39,12.06,12.52,-1.69,-11.89,2141737.089729,22034,12.6436,{"date":257,"open":258,"high":247,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",13.75,13.63,14.21,0.57,4.18,930127.094693,11994,14.0314,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",14.13,14.23,13.545,13.64,-0.41,-2.92,1222282.514267,13888,13.7427,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":112,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",14.15,14.44,13.92,14.05,-0.07,4049711.511707,14920,14.087,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",14.49,14.655,13.765,14.06,-0.05,-0.35,1401598.21574,16843,14.0457,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",14,14.55,13.865,14.11,0.2,1.44,2622124.984016,25759,14.2119,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",14.705,13.375,13.91,-0.65,-4.46,1552177.112354,19236,13.7002,{"date":320,"open":289,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",14.96,14.3,14.56,0.31,2.18,1094425.86282,17063,14.6539,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",15.21,15.445,14.09,14.25,-0.7,-4.68,1378431.981681,17704,14.4764,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",14.83,15.07,14.16,14.95,-0.1,-0.66,1494645.277351,18566,14.7515,{"date":352,"open":353,"high":354,"low":321,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",15.82,16.1735,15.05,-0.85,-5.35,1634470.026308,25147,15.4308,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":147,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",15.62,16.08,15.13,15.9,2.45,918635.040258,16119,15.8252,{"date":372,"open":289,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",15.96,14.28,15.52,0.93,6.37,1495360.91076,20237,15.4784,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":301},"2026-09-03",13.96,15.39,13.6,14.59,-0.46,-3.06,5527183.419115,44453,{"date":392,"open":393,"high":394,"low":395,"close":355,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",14.79,15.29,14.4,0.23,1.55,2213571.025819,22561,14.9045,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",13.88,15.03,13.09,14.82,1.09,7.94,1970327.141911,27623,14.5204,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",14.58,14.695,13.4901,13.73,-0.84,-5.77,1437486.153802,19073,13.8579,{"date":424,"open":425,"high":365,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",14.86,14.37,14.57,-0.49,-3.25,840930.334912,13030,14.7663,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",16.09,16.33,14.935,15.06,-1.02,-6.34,1557293.067177,21848,15.3565,{"date":445,"open":446,"high":447,"low":448,"close":364,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",17.72,17.8,16.01,-1.76,-9.87,1392870.346095,18971,16.5043,{"date":455,"open":456,"high":25,"low":456,"close":457,"change":305,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",16.75,17.84,8.78,1204167.577337,16152,17.8104,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",17.27,17.41,16.05,16.4,-0.88,-5.09,1177959.961069,16672,16.5086,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",17.26,17.71,17,17.28,0.26,1.53,957412.363261,14762,17.3707,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",17.16,17.45,16.72,17.02,-0.32,-1.85,901482.044172,14345,17.0669,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":293,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",18.09,18.135,16.58,17.34,-0.29,1286256.08222,17420,17.1212,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":293,"percent_change":501,"volume":511,"transactions":512,"vwap":513},"2026-08-18",16.9,17.53,16.45,17.39,990162.974612,16291,17.2022,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",16.25,17.52,15.84,17.44,1.11,6.8,1831622.702312,20292,17.0448,{"date":526,"open":438,"high":477,"low":527,"close":436,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",14.24,1.6,10.86,2497906.920485,27263,16.1641,{"date":534,"open":414,"high":331,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",14.505,14.73,0.34,2.36,1580417.566537,16505,14.7848,{"date":543,"open":544,"high":301,"low":545,"close":248,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",13.97,13.61,0.54,3.9,1318162.958785,13974,14.3031,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":324,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",13.67,13.98,13.23,13.85,2.29,707177.474906,10873,13.723,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":387,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",13.8,13.86,13.2,13.54,-3.29,779377.467265,11669,13.5663,{"date":572,"open":573,"high":574,"low":545,"close":300,"change":575,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",14.26,14.53,0,910239.57131,14326,14.0546,{"date":580,"open":581,"high":300,"low":581,"close":300,"change":480,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",12.44,12.27,1424077.564715,17259,13.4543,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",12.56,12.76,12.145,12.47,-0.09,-0.72,1103808.90852,14177,12.4527,{"date":598,"open":599,"high":589,"low":600,"close":588,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",12.1,12.07,0.75,6.35,915522.264452,12499,12.4835,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":592,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",11.985,11.36,11.81,-0.76,847419.563683,11010,11.7128,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",12.2,12.245,11.45,11.9,-0.18,-1.49,631655.497413,9832,11.9556,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":198,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",12.39,12.79,12.04,12.08,-0.25,1795762.814194,12404,12.4933,{"date":637,"open":238,"high":638,"low":620,"close":639,"change":621,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",12.58,12.11,-1.46,873420.34072,14409,12.2217,{"date":645,"open":629,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",12.92,11.75,12.29,-0.5,-3.91,935988.451118,12396,12.2745,{"date":655,"open":656,"high":657,"low":658,"close":629,"change":293,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",13.1,14.415,12.37,-0.39,1208758.822935,14014,13.2035,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":219,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",12.89,12.99,12.25,12.84,0.63,665910.016164,9436,12.7416,{"date":674,"open":675,"high":665,"low":667,"close":589,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",12.46,0.18,1.43,573237.369651,8886,12.645,{"date":682,"open":683,"high":684,"low":685,"close":638,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",12.85,13.22,12.4,-0.52,-3.97,663415.418685,9822,12.6079,{"date":692,"open":693,"high":694,"low":693,"close":656,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",12.28,13.1999,0.88,7.2,1513768.276768,12751,12.8829,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",12.7,13.1848,12.14,12.22,-0.48,-3.78,845987.278718,10061,12.6084,{"date":712,"open":617,"high":713,"low":704,"close":702,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":702},"2026-07-17",13.53,0.12,0.95,1374300,{"date":718,"open":719,"high":720,"low":721,"close":638,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":638},"2026-07-16",13.57,13.84,12.01,-1.29,-9.3,1507700,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":669,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-15",13.14,13.99,12.75,13.87,4.76,974800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":396,"volume":740,"transactions":9,"vwap":738},"2026-07-14",13.28,13.68,13,13.24,0.03,816100,{"date":742,"open":556,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",14.01,13.035,13.21,-0.79,-5.64,1236000,{"date":750,"open":403,"high":751,"low":752,"close":300,"change":676,"percent_change":753,"volume":754,"transactions":9,"vwap":300},"2026-07-10",14.27,13.36,1.3,1254200,{"date":756,"open":719,"high":757,"low":758,"close":759,"change":122,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-09",13.94,13.13,13.82,1.84,1293900,{"date":763,"open":764,"high":765,"low":737,"close":719,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":719},"2026-07-08",13.11,13.775,0.15,1.12,1401800,{"date":770,"open":752,"high":771,"low":668,"close":772,"change":766,"percent_change":117,"volume":773,"transactions":9,"vwap":772},"2026-07-07",13.71,13.42,1453000,{"date":775,"open":385,"high":657,"low":758,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",13.27,0.37,2.87,2293000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":659,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-02",13.095,13.49,12.43,12.9,-2.93,1176700,{"date":789,"open":665,"high":790,"low":791,"close":792,"change":122,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",13.59,12.34,13.29,1.92,1912300,{"date":796,"open":566,"high":797,"low":629,"close":798,"change":490,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-30",13.69,13.04,-2.4,1566500,{"date":802,"open":803,"high":804,"low":646,"close":752,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":752},"2026-06-29",13.08,13.585,0.28,2.14,1161500,{"date":809,"open":810,"high":811,"low":238,"close":803,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":803},"2026-06-26",12.51,13.16,0.42,3.32,6319900,{"date":816,"open":729,"high":817,"low":818,"close":819,"change":592,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",13.46,12.6,12.66,-0.71,1185600,{"date":823,"open":824,"high":825,"low":826,"close":729,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":729},"2026-06-24",12.48,12.81,12,0.45,3.66,1566900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":714,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-23",11.95,12.579,11.88,12.3,0.99,1195000,{"date":839,"open":840,"high":824,"low":841,"close":842,"change":38,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-22",11.52,11.51,12.18,6.38,1431100,{"date":846,"open":229,"high":847,"low":848,"close":619,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":619},"2026-06-18",12.181,11.09,0.11,0.97,1246900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":669,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-17",10.82,11.8,10.81,11.34,5.88,906900,{"date":861,"open":841,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",11.795,10.71,-0.78,-6.79,864600,{"date":868,"open":229,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",11.87,11.27,11.49,0.05,0.44,1174900,{"date":876,"open":877,"high":878,"low":856,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",11.12,11.77,11.44,0.53,4.86,858900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":849,"percent_change":89,"volume":889,"transactions":9,"vwap":888},"2026-06-11",10.72,11.25,10.66,10.91,1112200,{"date":891,"open":892,"high":229,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",11.06,10.639,10.8,-0.335,-3.01,587500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",10.78,11.48,10.37,11.135,0.365,3.39,3678400,{"date":908,"open":909,"high":910,"low":18,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",11.05,11.945,10.77,0.22,2.09,2228400,{"date":916,"open":911,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",11.6,10.38,10.55,-0.36,-3.3,985600,{"date":924,"open":925,"high":926,"low":927,"close":888,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":888},"2026-06-04",10.25,11.14,10.152,0.47,4.5,1210700,{"date":932,"open":933,"high":857,"low":934,"close":935,"change":611,"percent_change":865,"volume":936,"transactions":9,"vwap":935},"2026-06-03",11.01,10.36,10.44,1299800,{"date":938,"open":647,"high":647,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",10.65,11.2,-0.6,-5.08,1424700,{"date":945,"open":946,"high":842,"low":947,"close":855,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":855},"2026-06-01",10.83,10.56,0.84,7.66,2481900,{"date":952,"open":953,"high":954,"low":529,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",11.24,11.56,10.96,-0.38,-3.35,605300,{"date":960,"open":961,"high":826,"low":962,"close":857,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":857},"2026-05-28",11.85,10.951,-0.62,-5.18,929100,{"date":967,"open":879,"high":617,"low":968,"close":969,"change":261,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-27",11.375,11.96,5,1029700,{"date":973,"open":974,"high":216,"low":903,"close":184,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":184},"2026-05-26",11.19,0.39,3.55,676300,{"date":979,"open":933,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",11.268,10.64,11,0.09,0.82,454100,{"date":987,"open":988,"high":989,"low":988,"close":888,"change":975,"percent_change":990,"volume":991,"transactions":9,"vwap":888},"2026-05-21",10.39,11.04,3.71,604100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",9.72,10.575,9.71,10.52,0.87,9.02,697400,{"date":1002,"open":996,"high":1003,"low":1004,"close":1005,"change":230,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-19",9.93,9.25,9.65,-2.33,516100,{"date":1009,"open":894,"high":894,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",9.633,9.88,-0.92,-8.52,634700,{"date":1016,"open":989,"high":1017,"low":1018,"close":894,"change":1019,"percent_change":336,"volume":1020,"transactions":9,"vwap":894},"2026-05-15",11.17,10.624,-0.53,655200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":335,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",11.72,11.73,11.055,11.33,-0.08,435800,{"date":1030,"open":1017,"high":208,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",10.865,11.41,0.24,2.15,375300,{"date":1037,"open":1038,"high":1039,"low":894,"close":1017,"change":872,"percent_change":827,"volume":1040,"transactions":9,"vwap":1017},"2026-05-12",11.22,11.335,310800,{"date":1042,"open":840,"high":824,"low":848,"close":877,"change":632,"percent_change":1043,"volume":1044,"transactions":9,"vwap":877},"2026-05-11",-2.2,1248700,{"date":1046,"open":1047,"high":1048,"low":196,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",11.91,12.24,11.37,-0.54,-4.53,1139100,{"date":1054,"open":824,"high":824,"low":229,"close":1047,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1047},"2026-05-07",-0.31,-2.54,930000,{"date":1059,"open":901,"high":237,"low":1060,"close":705,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":705},"2026-05-06",11.313,0.77,6.72,1334200,{"date":1065,"open":1003,"high":871,"low":1003,"close":619,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":619},"2026-05-05",1.76,18.16,1790200,{"date":1070,"open":1071,"high":994,"low":1071,"close":1072,"change":132,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",8.88,9.69,8.75,819800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":739,"percent_change":537,"volume":1081,"transactions":9,"vwap":1080},"2026-05-01",8.89,9.1,7.91,8.91,1791100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1071,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1071},"2026-04-30",8.82,9.05,8.39,0.1,1.14,1011500,{"date":1091,"open":1078,"high":1092,"low":1093,"close":458,"change":706,"percent_change":964,"volume":1094,"transactions":9,"vwap":458},"2026-04-29",9.34,8.746,1225300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":209,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",10.0050001,10.1,9.12,9.26,-2.53,2689700,{"date":1104,"open":1105,"high":1003,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",9.13,9.5,0.36,3.94,433700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1112,"change":714,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-04-24",9.14,9.27,8.7,1.33,260900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":999,"change":1122,"percent_change":896,"volume":1123,"transactions":9,"vwap":999},"2026-04-23",9.29,9.442,8.71,-0.28,487700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":283,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",9.46,10,9.11,9.3,-0.75,1532400,{"date":1133,"open":1134,"high":1135,"low":1105,"close":1136,"change":127,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-21",9.24,9.9,9.37,4.46,809800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",9.19,9.32,8.85,8.97,-0.19,-2.07,598200,{"date":1149,"open":1144,"high":1150,"low":1151,"close":1152,"change":537,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-17",9.4,8.59,9.16,3.85,450900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1084,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1084},"2026-04-16",8.66,8.95,8.35,0.17,1.97,378100,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-15",9.18,8.17,8.65,-0.2,-2.26,830200,{"date":1172,"open":1173,"high":1004,"low":1174,"close":1143,"change":912,"percent_change":1175,"volume":1109,"transactions":9,"vwap":1143},"2026-04-14",8.73,8.67,2.55,{"date":1177,"open":1159,"high":1178,"low":1179,"close":1180,"change":912,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-13",9,8.25,8.63,2.62,437100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1107,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-10",8.1,8.52,8.06,8.41,4.47,828000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":715,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",7.09,8.16,8.05,13.38,572400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1200,"change":396,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-04-08",7.1,7.29,6.84,3.35,363900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-07",6.7,6.87,6.22,0.13,1.93,424600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":676,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-06",6.58,7.045,6.52,6.74,2.74,320100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":659,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-02",6.82,7.22,6.42,6.56,-5.61,441100,{"date":1230,"open":1231,"high":1201,"low":1232,"close":1233,"change":1087,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-01",6.83,6.79,6.95,1.46,768900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":324,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-31",6.6,7.15,6.57,6.85,4.74,289500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":706,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-30",6.93,7.08,6.475,6.54,-6.84,307400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":592,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-27",6.99,7.46,6.94,7.02,-1.27,401600,{"date":1261,"open":1262,"high":696,"low":1263,"close":1264,"change":1210,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-26",6.96,6.86,7.11,1.86,413600,{"date":1268,"open":1232,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",7,6.61,6.98,0.3,4.49,547800,{"date":1276,"open":1277,"high":1200,"low":377,"close":1278,"change":1279,"percent_change":806,"volume":1280,"transactions":9,"vwap":1278},"2026-03-24",6.77,6.68,0.14,516400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1249,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1249},"2026-03-23",6.12,6.67,5.87,0.43,7.04,512600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",6.92,7.105,6,6.11,-0.87,-12.46,565000,{"date":1299,"open":1262,"high":1224,"low":1278,"close":1271,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1271},"2026-03-19",-0.14,-1.97,668900,{"date":1304,"open":1305,"high":1306,"low":1233,"close":1307,"change":575,"percent_change":575,"volume":1308,"transactions":9,"vwap":1307},"2026-03-18",7.18,7.36,7.12,484800,{"date":1310,"open":1311,"high":1305,"low":1263,"close":1307,"change":112,"percent_change":1300,"volume":1312,"transactions":9,"vwap":1307},"2026-03-17",7.13,271700,{"date":1314,"open":1315,"high":1316,"low":1233,"close":1311,"change":1087,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1311},"2026-03-16",7.07,7.379,1.42,383700,{"date":1320,"open":1201,"high":1321,"low":1231,"close":1322,"change":230,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-13",7.447,7.03,-3.17,446000,{"date":1326,"open":696,"high":1327,"low":1328,"close":1329,"change":283,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-12",7.351,6.882,7.26,-0.95,401200,{"date":1333,"open":1334,"high":1335,"low":1269,"close":1336,"change":575,"percent_change":575,"volume":1337,"transactions":9,"vwap":1336},"2026-03-11",7.8,7.82,7.33,657600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1336,"change":219,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1336},"2026-03-10",7.48,8.04,7.24,1.1,705000,{"date":1346,"open":1322,"high":1347,"low":1241,"close":1348,"change":1349,"percent_change":850,"volume":1350,"transactions":9,"vwap":1348},"2026-03-09",7.39,7.25,0.07,537300,{"date":1352,"open":1306,"high":1306,"low":1233,"close":1305,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1305},"2026-03-06",-0.21,-2.84,491600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1347,"change":849,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1347},"2026-03-05",7.28,7.455,6.803,1.51,763000,{"date":1364,"open":1305,"high":1365,"low":1291,"close":1358,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1358},"2026-03-04",7.5,0.19,2.68,526800,{"date":1370,"open":521,"high":1311,"low":1215,"close":1193,"change":1371,"percent_change":805,"volume":1372,"transactions":9,"vwap":1193},"2026-03-03",0.02,593000,{"date":1374,"open":1202,"high":696,"low":1218,"close":1315,"change":1027,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1315},"2026-03-02",-1.12,696700,{"date":1378,"open":696,"high":1379,"low":1200,"close":1239,"change":230,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1239},"2026-02-27",7.59,-3.12,582000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",7.135,7.4,6.802,7.38,0.29,4.09,933900,{"date":1392,"open":1393,"high":1193,"low":1394,"close":1193,"change":38,"percent_change":901,"volume":1395,"transactions":9,"vwap":1193},"2026-02-25",6.39,6.25,1940100,{"date":1397,"open":1398,"high":1393,"low":1399,"close":1400,"change":880,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-24",5.91,5.85,6.36,9.09,567600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":304,"percent_change":976,"volume":1409,"transactions":9,"vwap":1408},"2026-02-23",5.62,5.94,5.575,5.83,416300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":112,"percent_change":621,"volume":1416,"transactions":9,"vwap":1415},"2026-02-20",5.58,5.86,5.5,5.63,700900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1279,"percent_change":1175,"volume":1423,"transactions":9,"vwap":1422},"2026-02-19",5.47,5.69,5.31,5.64,336400,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1414,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1414},"2026-02-18",5.6,5.37,-0.11,-1.96,347800,{"date":1432,"open":1422,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-17",5.78,5.16,5.61,-0.06,-1.06,610800,{"date":1440,"open":1415,"high":1209,"low":1441,"close":1442,"change":127,"percent_change":1379,"volume":1443,"transactions":9,"vwap":1442},"2026-02-13",5.56,5.67,1054600,{"date":1445,"open":1441,"high":1441,"low":1446,"close":1447,"change":501,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-12",5.056,5.27,-5.22,350800,{"date":1451,"open":1414,"high":1452,"low":1453,"close":1441,"change":107,"percent_change":407,"volume":1454,"transactions":9,"vwap":1441},"2026-02-11",5.59,5.08,339300,{"date":1456,"open":1457,"high":1413,"low":1458,"close":1414,"change":1459,"percent_change":336,"volume":1460,"transactions":9,"vwap":1414},"2026-02-10",5.7,5.305,-0.27,542800,{"date":1462,"open":1414,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-09",5.81,5.235,5.77,0.33,6.07,702500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",4.72,5.45,4.698,5.44,0.79,16.99,893500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":96,"change":187,"percent_change":1483,"volume":1484,"transactions":9,"vwap":96},"2026-02-05",4.88,5.114,4.625,-7.92,362600,{"date":1486,"open":1487,"high":1426,"low":970,"close":1488,"change":346,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-04",5.18,5.05,-1.94,900400,{"date":1492,"open":1471,"high":1493,"low":1471,"close":1494,"change":812,"percent_change":1071,"volume":1495,"transactions":9,"vwap":1494},"2026-02-03",5.17,5.15,307500,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":479,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-02",4.45,4.75,4.73,5.82,170200,{"date":1504,"open":1500,"high":1505,"low":1506,"close":1189,"change":1055,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1189},"2026-01-30",4.91,4.41,-6.49,469300,{"date":1510,"open":1434,"high":1447,"low":1511,"close":1512,"change":956,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-29",4.68,4.78,-7.36,537900,{"date":1516,"open":1517,"high":1518,"low":96,"close":1434,"change":1519,"percent_change":132,"volume":1520,"transactions":9,"vwap":1434},"2026-01-28",5.2,5.3,0.04,631500,{"date":1522,"open":1499,"high":1447,"low":1523,"close":1524,"change":152,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-27",4.703,5.12,7.34,613200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":632,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-26",4.97,5.01,4.53,4.77,-4.98,774000,{"date":1536,"open":1537,"high":1488,"low":1538,"close":1539,"change":849,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-23",4.82,4.7,5.02,2.24,619000,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1505,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1505},"2026-01-22",4.24,4.92,0.62,14.45,1364100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":198,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-21",4.34,4.39,4.145,4.29,-0.69,427800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1087,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-20",4.22,4.4,4.05,4.32,2.37,471900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1559,"change":827,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1559},"2026-01-16",3.87,4.27,3.86,11.94,693900,{"date":1573,"open":1574,"high":1561,"low":1575,"close":1576,"change":1145,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-15",3.97,3.74,3.77,-4.8,625000,{"date":1580,"open":262,"high":1544,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-14",3.925,3.96,-0.17,-4.12,555500,{"date":1587,"open":1588,"high":1500,"low":1389,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-13",4.67,4.13,-0.57,-12.13,664900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1538,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1538},"2026-01-12",5.06,5.14,4.645,-0.33,-6.56,1239300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":827,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-09",4.6,5.19,4.581,5.03,9.83,1446500,{"date":1610,"open":1554,"high":1611,"low":1612,"close":1613,"change":147,"percent_change":1085,"volume":1614,"transactions":9,"vwap":1613},"2026-01-08",4.978,4.26,4.58,1400500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":975,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-07",3.84,4.25,3.83,4.2,10.24,634200,{"date":1624,"open":1625,"high":1617,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-06",3.52,3.51,3.81,0.27,7.63,494900,{"date":1632,"open":1633,"high":1627,"low":1634,"close":1635,"change":1353,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-05",3.76,3.46,3.54,-5.6,714700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":632,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-02",4.1,4.105,3.594,3.75,-6.25,1135900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":198,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",4.03,4.06,3.88,4,-0.74,636000,{"date":1655,"open":1656,"high":1656,"low":1108,"close":1648,"change":272,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1648},"2025-12-30",4.42,-9.23,1104800,{"date":1660,"open":1661,"high":1662,"low":1551,"close":1663,"change":428,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-29",4.87,4.905,4.44,-9.94,619700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":219,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-26",4.79,4.95,4.66,4.93,1.65,774600,{"date":1675,"open":1676,"high":1677,"low":929,"close":1678,"change":122,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-24",4.59,4.96,4.85,5.43,323000,{"date":1682,"open":970,"high":1683,"low":1684,"close":1603,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1603},"2025-12-23",5.048,4.465,-0.3,-6.12,1240200,{"date":1689,"open":1690,"high":1671,"low":1612,"close":1691,"change":1546,"percent_change":289,"volume":1692,"transactions":9,"vwap":1691},"2025-12-22",4.33,4.9,1652200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":346,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-19",4.36,4.63,4.125,4.28,-2.28,1366400,{"date":1702,"open":1690,"high":1603,"low":1703,"close":1704,"change":1210,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-18",4.04,4.38,3.06,1412600,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1618,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1618},"2025-12-17",4.52,3.79,-0.37,-8.01,3194400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-16",3.605,4.64,3.56,4.62,0.81,21.26,5849100,{"date":1724,"open":1725,"high":1537,"low":1726,"close":1627,"change":1720,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1627},"2025-12-15",3.14,3.08,27,22544800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-12",2.31,3.25,2.3,3,0.7,30.43,8375800,{"date":1739,"open":1740,"high":1731,"low":1740,"close":1733,"change":912,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1733},"2025-12-11",2.07,10.58,1175000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":676,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-10",1.9,2.13,1.885,2.08,9.47,850500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1745,"change":983,"percent_change":1529,"volume":1756,"transactions":9,"vwap":1745},"2025-12-09",1.81,1.94,1.797,577300,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1753,"change":983,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1753},"2025-12-08",1.73,1.835,5.23,489600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1765,"change":112,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1765},"2025-12-05",1.72,1.74,1.69,-0.58,190200,{"date":1771,"open":1759,"high":1772,"low":1773,"close":1759,"change":112,"percent_change":1590,"volume":1774,"transactions":9,"vwap":1759},"2025-12-04",1.77,1.71,257600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1766,"change":1087,"percent_change":1780,"volume":1220,"transactions":9,"vwap":1766},"2025-12-03",1.64,1.75,1.635,6.1,{"date":1782,"open":1783,"high":1784,"low":1777,"close":1777,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1777},"2025-12-02",1.79,1.8,-0.15,-8.38,348900,{"date":1789,"open":1790,"high":1791,"low":1066,"close":1783,"change":346,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1783},"2025-12-01",1.87,1.89,-5.29,304200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1791,"change":872,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1791},"2025-11-28",1.898,1.916,1.85,2.72,176100,{"date":1802,"open":1784,"high":1265,"low":1803,"close":760,"change":1519,"percent_change":1804,"volume":1805,"transactions":9,"vwap":760},"2025-11-26",1.735,2.22,397700,{"date":1807,"open":1778,"high":1808,"low":1809,"close":1784,"change":1519,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1784},"2025-11-25",1.825,1.68,2.27,297300,{"date":1813,"open":1773,"high":1784,"low":1767,"close":1066,"change":107,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1066},"2025-11-24",3.53,296100,{"date":1817,"open":1765,"high":1778,"low":1818,"close":1819,"change":198,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-21",1.665,1.7,-1.73,278500,{"date":1823,"open":1265,"high":1790,"low":1824,"close":1759,"change":1428,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1759},"2025-11-20",1.695,-5.98,532500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":760,"change":283,"percent_change":1832,"volume":1833,"transactions":9,"vwap":760},"2025-11-19",1.95,1.96,1.83,-3.66,228200,{"date":1835,"open":1836,"high":1837,"low":1265,"close":1838,"change":739,"percent_change":528,"volume":1839,"transactions":9,"vwap":1838},"2025-11-18",1.88,1.98,1.91,406600,{"date":1841,"open":1745,"high":1842,"low":1843,"close":1836,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1836},"2025-11-17",1.975,1.855,-0.02,-1.05,402500,{"date":1848,"open":1798,"high":1754,"low":1798,"close":1745,"change":739,"percent_change":528,"volume":1849,"transactions":9,"vwap":1745},"2025-11-14",389000,{"date":1851,"open":1745,"high":1838,"low":1852,"close":1790,"change":293,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1790},"2025-11-13",1.845,-2.6,411200,{"date":1856,"open":1211,"high":1161,"low":1745,"close":793,"change":1371,"percent_change":1857,"volume":1858,"transactions":9,"vwap":793},"2025-11-12",1.05,197200,{"date":1860,"open":1784,"high":1161,"low":1784,"close":1745,"change":1087,"percent_change":1441,"volume":1861,"transactions":9,"vwap":1745},"2025-11-11",396100,{"date":1863,"open":1791,"high":793,"low":1783,"close":1784,"change":198,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1784},"2025-11-10",-1.64,315500,{"date":1867,"open":1791,"high":1791,"low":1778,"close":1831,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1831},"2025-11-07",-0.12,-6.15,511500,{"date":1872,"open":1790,"high":1842,"low":1265,"close":1829,"change":739,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1829},"2025-11-06",1.56,468100,{"date":1876,"open":1745,"high":1837,"low":1265,"close":793,"change":1519,"percent_change":1746,"volume":1877,"transactions":9,"vwap":793},"2025-11-05",350700,{"date":1879,"open":1754,"high":1161,"low":1798,"close":1836,"change":1868,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1836},"2025-11-04",-6,488500,{"date":1883,"open":1884,"high":1885,"low":1211,"close":1886,"change":293,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-03",2.05,2.1,2,-2.44,623900,{"date":1890,"open":1886,"high":1740,"low":1830,"close":1884,"change":107,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1884},"2025-10-31",3.02,383900,{"date":1894,"open":1740,"high":1895,"low":1896,"close":1897,"change":592,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-30",2.12,1.965,1.99,-4.33,731100,{"date":1901,"open":1884,"high":325,"low":1886,"close":1748,"change":575,"percent_change":575,"volume":1902,"transactions":9,"vwap":1748},"2025-10-29",841200,{"date":1904,"open":1895,"high":1895,"low":1829,"close":1748,"change":1844,"percent_change":1330,"volume":1905,"transactions":9,"vwap":1748},"2025-10-28",493500,{"date":1907,"open":1897,"high":1034,"low":1897,"close":1885,"change":849,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1885},"2025-10-27",5.53,530100,{"date":1911,"open":1912,"high":913,"low":1161,"close":1897,"change":575,"percent_change":575,"volume":1913,"transactions":9,"vwap":1897},"2025-10-24",2.03,495600,{"date":1915,"open":1884,"high":1916,"low":1837,"close":1897,"change":283,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1897},"2025-10-23",2.159,-3.4,338000,{"date":1920,"open":1921,"high":1733,"low":1886,"close":1922,"change":1168,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",2.23,2.06,-8.85,915300,{"date":1926,"open":1927,"high":1928,"low":1540,"close":1929,"change":1436,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-21",2.32,2.47,2.26,-2.59,1262100,{"date":1933,"open":1161,"high":1934,"low":1754,"close":1927,"change":975,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1927},"2025-10-20",2.35,20.21,1614400,{"date":1938,"open":793,"high":1939,"low":1940,"close":1211,"change":1844,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1211},"2025-10-17",1.999,1.82,-1.03,659100,{"date":1944,"open":1922,"high":1733,"low":1838,"close":1829,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1829},"2025-10-16",0.01,0.52,4416000,{"date":1949,"open":1745,"high":1829,"low":1950,"close":1754,"change":107,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1754},"2025-10-15",1.795,3.19,644000,{"date":1954,"open":1211,"high":1955,"low":1836,"close":1836,"change":1868,"percent_change":1880,"volume":1956,"transactions":9,"vwap":1836},"2025-10-14",2.04,1598900,{"date":1958,"open":1754,"high":1959,"low":1940,"close":1886,"change":304,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1886},"2025-10-13",2.01,11.11,600200,{"date":1963,"open":1745,"high":1964,"low":1965,"close":1784,"change":592,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1784},"2025-10-10",1.918,1.78,-4.76,550700,{"date":1969,"open":1759,"high":1829,"low":1759,"close":1791,"change":983,"percent_change":970,"volume":1970,"transactions":9,"vwap":1791},"2025-10-09",788900,{"date":1972,"open":1973,"high":1831,"low":1973,"close":1784,"change":766,"percent_change":1401,"volume":1974,"transactions":9,"vwap":1784},"2025-10-08",1.66,597100,{"date":1976,"open":1940,"high":1798,"low":26,"close":1672,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1672},"2025-10-07",-0.16,-8.84,1613400,{"date":1981,"open":1886,"high":1982,"low":1784,"close":1753,"change":1583,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1753},"2025-10-06",2.059,-8.59,706000,{"date":1986,"open":1955,"high":1895,"low":1829,"close":1837,"change":1436,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1837},"2025-10-03",-2.94,1536800,{"date":1990,"open":1886,"high":1884,"low":1830,"close":1955,"change":1349,"percent_change":976,"volume":1991,"transactions":9,"vwap":1955},"2025-10-02",380300,{"date":1993,"open":1837,"high":1912,"low":1754,"close":1161,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1161},"2025-10-01",-0.04,-1.99,346000,{"date":1998,"open":1897,"high":1955,"low":1999,"close":1959,"change":1371,"percent_change":102,"volume":2000,"transactions":9,"vwap":1959},"2025-09-30",1.955,391200,{"date":2002,"open":806,"high":2003,"low":1161,"close":1897,"change":1300,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1897},"2025-09-29",2.213,-6.57,433800,{"date":2007,"open":1895,"high":2008,"low":2009,"close":1746,"change":739,"percent_change":677,"volume":2010,"transactions":9,"vwap":1746},"2025-09-26",2.21,2.02,351300,{"date":2012,"open":2013,"high":325,"low":1922,"close":1885,"change":592,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1885},"2025-09-25",2.16,-4.11,337900,{"date":2017,"open":1540,"high":2018,"low":325,"close":2019,"change":1436,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-24",2.28,2.19,-2.67,190800,{"date":2023,"open":1934,"high":538,"low":1921,"close":2024,"change":283,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-23",2.25,-3.02,283300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1927,"change":1945,"percent_change":1286,"volume":2032,"transactions":9,"vwap":1927},"2025-09-22",2.42,2.438,2.242,529100,{"date":2034,"open":1927,"high":2035,"low":2024,"close":1731,"change":1349,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1731},"2025-09-19",2.44,3.12,834000,{"date":2039,"open":1034,"high":1540,"low":1895,"close":1540,"change":714,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1540},"2025-09-18",5.66,382400,{"date":2043,"open":2009,"high":2044,"low":2009,"close":1895,"change":849,"percent_change":1419,"volume":2045,"transactions":9,"vwap":1895},"2025-09-17",2.185,567900,{"date":2047,"open":1884,"high":1922,"low":1837,"close":1959,"change":198,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1959},"2025-09-16",-1.47,422900,{"date":2051,"open":2024,"high":2052,"low":1912,"close":1955,"change":1353,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1955},"2025-09-15",2.294,-9.33,665400,{"date":2056,"open":2057,"high":367,"low":1540,"close":2024,"change":1785,"percent_change":1644,"volume":2058,"transactions":9,"vwap":2024},"2025-09-12",2.4,404800,{"date":2060,"open":2061,"high":2029,"low":1563,"close":2057,"change":1371,"percent_change":948,"volume":2062,"transactions":9,"vwap":2057},"2025-09-11",2.38,230100,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2061,"change":575,"percent_change":575,"volume":2067,"transactions":9,"vwap":2061},"2025-09-10",2.33,2.48,259300,{"date":2069,"open":1928,"high":1175,"low":538,"close":2061,"change":592,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2061},"2025-09-09",-3.64,253900,{"date":2073,"open":367,"high":2074,"low":2075,"close":1928,"change":219,"percent_change":1203,"volume":2076,"transactions":9,"vwap":1928},"2025-09-08",2.53,2.425,677100,{"date":2078,"open":2061,"high":2079,"low":1934,"close":2080,"change":107,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-05",2.43,2.39,2.58,646300,{"date":2084,"open":367,"high":367,"low":1929,"close":2065,"change":1428,"percent_change":2085,"volume":1861,"transactions":9,"vwap":2065},"2025-09-04",-4.51,{"date":2087,"open":1804,"high":2088,"low":2089,"close":2035,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2035},"2025-09-03",2.49,2.2,0.21,9.42,640100,{"date":2094,"open":1804,"high":1929,"low":1895,"close":1921,"change":575,"percent_change":575,"volume":2095,"transactions":9,"vwap":1921},"2025-09-02",323200,{"date":2097,"open":2061,"high":2061,"low":1804,"close":1921,"change":283,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1921},"2025-08-29",-3.04,288900,{"date":2101,"open":1927,"high":2102,"low":2018,"close":1733,"change":2103,"percent_change":137,"volume":2104,"transactions":9,"vwap":1733},"2025-08-28",2.383,0.015,244100,{"date":2106,"open":2107,"high":2107,"low":2089,"close":2108,"change":2109,"percent_change":231,"volume":2110,"transactions":9,"vwap":2108},"2025-08-27",2.41,2.285,-0.045,620100,{"date":2112,"open":2088,"high":2113,"low":1810,"close":2065,"change":1785,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2065},"2025-08-26",2.5,-6.05,702100,{"date":2117,"open":2079,"high":2118,"low":1934,"close":2066,"change":1087,"percent_change":1620,"volume":2119,"transactions":9,"vwap":2066},"2025-08-25",2.52,1049600,{"date":2121,"open":2008,"high":2029,"low":2122,"close":2061,"change":1366,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2061},"2025-08-22",2.17,8.68,803900,{"date":2126,"open":1921,"high":2127,"low":806,"close":2019,"change":1436,"percent_change":2020,"volume":2128,"transactions":9,"vwap":2019},"2025-08-21",2.275,645800,{"date":2130,"open":1912,"high":2131,"low":1837,"close":2024,"change":396,"percent_change":184,"volume":2132,"transactions":9,"vwap":2024},"2025-08-20",2.287,878700,{"date":2134,"open":1804,"high":1929,"low":1959,"close":2009,"change":592,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2009},"2025-08-19",-4.27,837400,{"date":2138,"open":1161,"high":1034,"low":1211,"close":2139,"change":2090,"percent_change":909,"volume":2140,"transactions":9,"vwap":2139},"2025-08-18",2.11,1659600,{"date":2142,"open":1759,"high":2143,"low":1759,"close":1745,"change":676,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1745},"2025-08-15",1.931,10.47,1152700,{"date":2147,"open":2148,"high":1765,"low":2149,"close":1765,"change":983,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1765},"2025-08-14",1.62,1.61,5.52,404400,{"date":2153,"open":1672,"high":1767,"low":528,"close":2154,"change":1371,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-13",1.63,1.24,384800,{"date":2158,"open":2148,"high":1809,"low":397,"close":2149,"change":1994,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2149},"2025-08-12",-2.42,482500,{"date":2162,"open":1773,"high":2163,"low":1779,"close":1672,"change":293,"percent_change":1987,"volume":2164,"transactions":9,"vwap":1672},"2025-08-11",1.724,370700,{"date":2166,"open":1765,"high":2167,"low":1973,"close":1819,"change":1371,"percent_change":60,"volume":1116,"transactions":9,"vwap":1819},"2025-08-08",1.749,{"date":2169,"open":1778,"high":1066,"low":1672,"close":1809,"change":283,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1809},"2025-08-07",-4,272200,{"date":2173,"open":1772,"high":1772,"low":2154,"close":1778,"change":1945,"percent_change":261,"volume":2174,"transactions":9,"vwap":1778},"2025-08-06",689200,{"date":2176,"open":1778,"high":1798,"low":1809,"close":1766,"change":1519,"percent_change":1934,"volume":2177,"transactions":9,"vwap":1766},"2025-08-05",1268600,{"date":2179,"open":1819,"high":1965,"low":1973,"close":1819,"change":122,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1819},"2025-08-04",17.24,4696000,{"date":2183,"open":2184,"high":1234,"low":2185,"close":2186,"change":872,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-01",1.41,1.36,1.45,3.57,145700,{"date":2190,"open":1361,"high":2191,"low":2192,"close":2193,"change":1868,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-31",1.52,1.39,1.4,-7.89,163600,{"date":2197,"open":1361,"high":2198,"low":2199,"close":2191,"change":1945,"percent_change":137,"volume":2200,"transactions":9,"vwap":2191},"2025-07-30",1.57,1.5,99200,{"date":2202,"open":528,"high":1777,"low":2203,"close":1361,"change":592,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1361},"2025-07-29",1.501,-5.62,249100,{"date":2207,"open":1234,"high":2208,"low":1234,"close":528,"change":766,"percent_change":2209,"volume":2210,"transactions":9,"vwap":528},"2025-07-28",1.649,10.34,773700,{"date":2212,"open":2213,"high":1361,"low":2214,"close":2186,"change":198,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2186},"2025-07-25",1.48,1.431,-2.03,116300,{"date":2218,"open":2184,"high":480,"low":2193,"close":2213,"change":575,"percent_change":575,"volume":2219,"transactions":9,"vwap":2213},"2025-07-24",98000,{"date":2221,"open":1317,"high":2213,"low":2222,"close":2213,"change":1349,"percent_change":1677,"volume":2223,"transactions":9,"vwap":2213},"2025-07-23",1.383,59600,{"date":2225,"open":2184,"high":2226,"low":2227,"close":2184,"change":575,"percent_change":575,"volume":2228,"transactions":9,"vwap":2184},"2025-07-22",1.438,1.37,65000,{"date":2230,"open":2191,"high":480,"low":2231,"close":2184,"change":346,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2184},"2025-07-21",1.405,-6.62,221300,{"date":2235,"open":2236,"high":397,"low":2186,"close":1361,"change":872,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1361},"2025-07-18",1.47,3.42,159200,{"date":2240,"open":2184,"high":1361,"low":2241,"close":1234,"change":107,"percent_change":1554,"volume":2242,"transactions":9,"vwap":1234},"2025-07-17",1.401,238200,{"date":2244,"open":2245,"high":677,"low":2246,"close":2193,"change":739,"percent_change":2019,"volume":2247,"transactions":9,"vwap":2193},"2025-07-16",1.38,1.365,191000,{"date":2249,"open":2245,"high":1317,"low":2250,"close":2227,"change":293,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2227},"2025-07-15",1.35,-3.52,82100,{"date":2254,"open":2250,"high":2186,"low":2250,"close":1317,"change":872,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1317},"2025-07-14",3.65,165400,{"date":2258,"open":82,"high":2192,"low":2259,"close":2227,"change":1371,"percent_change":2213,"volume":2260,"transactions":9,"vwap":2227},"2025-07-11",1.32,246300,{"date":2262,"open":2250,"high":2192,"low":2259,"close":2250,"change":575,"percent_change":575,"volume":2263,"transactions":9,"vwap":2250},"2025-07-10",137400,{"date":2265,"open":2266,"high":2227,"low":2266,"close":2250,"change":983,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2250},"2025-07-09",1.25,7.14,594300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2271,"change":575,"percent_change":575,"volume":2274,"transactions":9,"vwap":2271},"2025-07-08",1.26,1.31,1.21,264200,{"date":2276,"open":2272,"high":2277,"low":2278,"close":2271,"change":1844,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2271},"2025-07-07",1.345,1.225,-1.56,160300,{"date":2282,"open":2271,"high":2259,"low":2155,"close":2283,"change":1371,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-03",1.28,1.59,158800,{"date":2287,"open":60,"high":2283,"low":60,"close":2271,"change":1349,"percent_change":858,"volume":2288,"transactions":9,"vwap":2271},"2025-07-02",182200,{"date":2290,"open":2155,"high":2266,"low":60,"close":60,"change":293,"percent_change":2291,"volume":2292,"transactions":9,"vwap":60},"2025-07-01",-4.03,215400,{"date":2294,"open":2295,"high":2266,"low":2295,"close":2155,"change":107,"percent_change":1453,"volume":2296,"transactions":9,"vwap":2155},"2025-06-30",1.2,186200,{"date":2298,"open":2271,"high":2299,"low":2300,"close":2300,"change":1027,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-27",1.29,1.18,-6.35,3599700,{"date":2304,"open":2266,"high":82,"low":2305,"close":2271,"change":1994,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2271},"2025-06-26",1.23,-3.08,184600,{"date":2309,"open":2283,"high":82,"low":2305,"close":753,"change":1945,"percent_change":132,"volume":2310,"transactions":9,"vwap":753},"2025-06-25",220900,{"date":2312,"open":2295,"high":2313,"low":2295,"close":2299,"change":983,"percent_change":1365,"volume":2314,"transactions":9,"vwap":2299},"2025-06-24",1.305,417600,{"date":2316,"open":2317,"high":2266,"low":2318,"close":2295,"change":112,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2295},"2025-06-23",1.22,1.17,-0.83,252000,{"date":2322,"open":2155,"high":2323,"low":2300,"close":2273,"change":1844,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2273},"2025-06-20",1.245,-1.63,189500,{"date":2327,"open":2305,"high":2299,"low":2328,"close":2305,"change":739,"percent_change":2113,"volume":2026,"transactions":9,"vwap":2305},"2025-06-18",1.16,{"date":2330,"open":2266,"high":2272,"low":2295,"close":2295,"change":283,"percent_change":2331,"volume":1769,"transactions":9,"vwap":2295},"2025-06-17",-5.51,{"date":2333,"open":2299,"high":2272,"low":2273,"close":2334,"change":1945,"percent_change":1475,"volume":2335,"transactions":9,"vwap":2334},"2025-06-16",1.27,162400,{"date":2337,"open":2155,"high":753,"low":2273,"close":2271,"change":1844,"percent_change":2279,"volume":2338,"transactions":9,"vwap":2271},"2025-06-13",168400,{"date":2340,"open":2271,"high":753,"low":2341,"close":2283,"change":1371,"percent_change":2284,"volume":2342,"transactions":9,"vwap":2283},"2025-06-12",1.211,135700,{"date":2344,"open":2185,"high":2227,"low":2271,"close":2271,"change":1428,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2271},"2025-06-11",-8.03,204200,{"date":2348,"open":753,"high":2193,"low":753,"close":2227,"change":739,"percent_change":1540,"volume":2349,"transactions":9,"vwap":2227},"2025-06-10",160600,{"date":2351,"open":2184,"high":2186,"low":2272,"close":82,"change":293,"percent_change":2352,"volume":2353,"transactions":9,"vwap":82},"2025-06-09",-3.6,252900,{"date":2355,"open":2193,"high":2236,"low":2334,"close":2192,"change":766,"percent_change":599,"volume":2356,"transactions":9,"vwap":2192},"2025-06-06",1008200,{"date":2358,"open":753,"high":753,"low":2317,"close":2155,"change":293,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2155},"2025-06-05",-3.88,71800,{"date":2362,"open":753,"high":2185,"low":2283,"close":2299,"change":575,"percent_change":575,"volume":2363,"transactions":9,"vwap":2299},"2025-06-04",78500,{"date":2365,"open":2300,"high":753,"low":2300,"close":2299,"change":849,"percent_change":1142,"volume":2366,"transactions":9,"vwap":2299},"2025-06-03",179300,{"date":2368,"open":2300,"high":2305,"low":2328,"close":2300,"change":575,"percent_change":575,"volume":2369,"transactions":9,"vwap":2300},"2025-06-02",114000,{"date":2371,"open":2295,"high":2305,"low":2318,"close":2300,"change":1994,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2300},"2025-05-30",-3.28,109500,{"date":2375,"open":2305,"high":2283,"low":60,"close":2317,"change":198,"percent_change":799,"volume":2376,"transactions":9,"vwap":2317},"2025-05-29",114900,{"date":2378,"open":2328,"high":2334,"low":2328,"close":2266,"change":219,"percent_change":1202,"volume":2379,"transactions":9,"vwap":2266},"2025-05-28",256500,{"date":2381,"open":2317,"high":2155,"low":2328,"close":2318,"change":112,"percent_change":356,"volume":2382,"transactions":9,"vwap":2318},"2025-05-27",103200,{"date":2384,"open":2295,"high":2305,"low":2318,"close":2300,"change":1844,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2300},"2025-05-23",-1.67,178600,{"date":2388,"open":2317,"high":2155,"low":2318,"close":2295,"change":112,"percent_change":2319,"volume":2389,"transactions":9,"vwap":2295},"2025-05-22",135100,{"date":2391,"open":2271,"high":2259,"low":2295,"close":2273,"change":198,"percent_change":2159,"volume":2392,"transactions":9,"vwap":2273},"2025-05-21",126900,{"date":2394,"open":2266,"high":2283,"low":2273,"close":2155,"change":198,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2155},"2025-05-20",-2.36,87900,{"date":2398,"open":2334,"high":2272,"low":2271,"close":2334,"change":1844,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2334},"2025-05-19",-1.55,88200,{"date":2402,"open":2295,"high":2403,"low":2295,"close":2299,"change":983,"percent_change":1365,"volume":2404,"transactions":9,"vwap":2299},"2025-05-16",1.325,185100,{"date":2406,"open":2318,"high":2278,"low":117,"close":2295,"change":739,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2295},"2025-05-15",2.56,107000,{"date":2410,"open":2271,"high":2271,"low":2318,"close":2318,"change":346,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2318},"2025-05-14",-7.87,132400,{"date":2414,"open":2334,"high":2415,"low":2317,"close":2334,"change":739,"percent_change":2029,"volume":2416,"transactions":9,"vwap":2334},"2025-05-13",1.323,71900,{"date":2418,"open":2266,"high":82,"low":2155,"close":2155,"change":872,"percent_change":1620,"volume":2419,"transactions":9,"vwap":2155},"2025-05-12",122800,{"date":2421,"open":60,"high":2155,"low":2422,"close":60,"change":575,"percent_change":575,"volume":2423,"transactions":9,"vwap":60},"2025-05-09",1.155,100600,{"date":2425,"open":2295,"high":2266,"low":2318,"close":60,"change":1844,"percent_change":2426,"volume":2427,"transactions":9,"vwap":60},"2025-05-08",-1.65,72300,{"date":2429,"open":60,"high":2273,"low":2318,"close":2273,"change":1945,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2273},"2025-05-07",0.83,588700,{"date":2433,"open":2266,"high":2334,"low":2434,"close":2295,"change":293,"percent_change":2170,"volume":2435,"transactions":9,"vwap":2295},"2025-05-06",1.195,109600,{"date":2437,"open":2334,"high":2403,"low":2266,"close":2266,"change":1844,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2266},"2025-05-05",-1.57,124900,{"date":2441,"open":2299,"high":1115,"low":2266,"close":2334,"change":1945,"percent_change":1475,"volume":2442,"transactions":9,"vwap":2334},"2025-05-02",91300,{"date":2444,"open":2259,"high":2259,"low":2445,"close":2271,"change":1027,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2271},"2025-05-01",1.249,-5.97,77800,{"date":2449,"open":2305,"high":2227,"low":2305,"close":82,"change":219,"percent_change":602,"volume":2450,"transactions":9,"vwap":82},"2025-04-30",184900,{"date":2452,"open":2453,"high":2283,"low":2273,"close":2271,"change":739,"percent_change":2035,"volume":2454,"transactions":9,"vwap":2271},"2025-04-29",1.235,57400,{"date":2456,"open":2271,"high":2272,"low":2295,"close":2305,"change":1994,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2305},"2025-04-28",-3.15,58000,{"date":2460,"open":753,"high":2227,"low":2305,"close":2334,"change":198,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2334},"2025-04-25",-2.31,241600,{"date":2464,"open":2250,"high":2192,"low":2266,"close":753,"change":1994,"percent_change":2465,"volume":2466,"transactions":9,"vwap":753},"2025-04-24",-2.99,110100,{"date":2468,"open":2250,"high":2469,"low":2299,"close":82,"change":107,"percent_change":2470,"volume":2471,"transactions":9,"vwap":82},"2025-04-23",1.388,4.69,107700,{"date":179,"open":2266,"high":2259,"low":2317,"close":2283,"change":739,"percent_change":2057,"volume":2473,"transactions":9,"vwap":2283},77500]