[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBLG":3,"homepage-market-summary":30,"stock-historical-FBLG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FBLG","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},"FibroBiologics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","FibroBiologics Inc a clinical-stage biotechnology company focused on developing and commercializing fibroblast-based therapies for patients suffering from chronic diseases with unmet medical needs, including wound healing, multiple sclerosis, or MS, degenerative disc disease, psoriasis, certain cancers, and potential human longevity applications including thymic involution reversal using a thymic organoid. Its product candidates are CYWC628, CYPS317, CYMS101 and CybroCell.","15","Houston, TX",false,{"close":16,"open":17,"high":16,"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},1.24,1.2,1.1,1.205,0.035,2.9,147712.882051,760,1.1641,11.4,0.62005,212019.85815116,5.8,671,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},30.6,152360,55611369.53779,-95.08,"2025-04-22",[182,183,192,202,213,223,232,239,246,254,263,272,282,290,299,309,319,328,338,348,356,364,375,385,394,401,411,419,425,432,440,449,457,466,475,482,493,501,510,518,528,537,548,559,569,580,590,601,612,621,630,641,651,662,672,681,689,697,705,713,719,727,735,742,750,757,766,773,781,789,798,805,812,819,823,830,837,846,853,860,868,874,878,883,888,892,895,899,903,907,911,915,918,922,926,930,934,938,942,947,952,958,964,969,973,978,982,988,991,995,998,1002,1007,1011,1017,1022,1025,1029,1033,1039,1042,1046,1050,1055,1059,1063,1068,1072,1075,1083,1091,1098,1105,1112,1119,1125,1132,1139,1145,1152,1159,1168,1173,1180,1186,1194,1200,1209,1216,1223,1231,1238,1244,1248,1254,1260,1265,1270,1274,1278,1283,1290,1295,1302,1305,1313,1320,1325,1332,1337,1345,1351,1359,1364,1369,1375,1379,1384,1390,1395,1401,1407,1415,1421,1426,1432,1438,1444,1449,1454,1460,1465,1468,1472,1478,1482,1485,1489,1493,1497,1503,1508,1512,1515,1520,1525,1529,1532,1536,1540,1543,1547,1550,1553,1557,1561,1564,1569,1575,1579,1584,1591,1596,1601,1606,1612,1617,1622,1628,1634,1640,1644,1651,1656,1663,1669,1676,1681,1686,1691,1696,1701,1706,1711,1717,1723,1730,1737,1744,1749,1755,1759,1766,1772,1781,1788,1795,1802,1809,1813,1817,1821,1827,1832,1836,1843,1849,1855,1859,1863,1870,1875,1881,1887,1893,1899,1906,1910,1916,1922,1928,1932,1937,1941,1946,1952,1955,1959,1963,1968,1974,1978,1983,1987,1993,2000,2006,2012,2016,2023,2031,2034,2039,2045,2050,2055,2061,2066,2071,2077,2083,2087,2093,2097,2103,2107,2110,2116,2120,2127,2133,2139,2147,2153,2160,2166,2172,2178,2185,2192,2199,2207,2214,2223,2230,2235,2241,2248,2251,2257,2264,2269,2274,2279,2284,2290,2296,2302,2308,2314,2318,2323,2328,2336,2342,2350,2358,2362,2367,2373,2379,2387,2395,2400,2406],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.32,1.16,-0.095,-7.31,140127.2835,611,1.2231,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":112,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.35,1.4,1.28,1.3,-0.76,107272.686154,553,1.3334,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",1.38,1.41,1.26,1.31,-0.05,-3.68,193795.7581,1373,1.3528,{"date":214,"open":215,"high":216,"low":82,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",1.44,1.4799,1.36,-0.03,-2.16,245848.84664,1477,1.3913,{"date":224,"open":194,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.39,1.33,0.03,2.21,55414.3387,437,1.3561,{"date":233,"open":194,"high":234,"low":226,"close":217,"change":227,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",1.47,2.26,258681.63022,1827,1.3956,{"date":240,"open":185,"high":241,"low":207,"close":226,"change":112,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.45,-0.75,87333.485995,475,1.3769,{"date":247,"open":194,"high":205,"low":248,"close":82,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.3302,-0.02,-1.47,95803.506874,554,1.3731,{"date":255,"open":256,"high":256,"low":257,"close":217,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",1.46,1.29,-0.07,-4.9,116920.520958,766,1.3664,{"date":264,"open":265,"high":265,"low":195,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.54,1.43,-0.055,-3.7,130704.37502,1002,1.4532,{"date":273,"open":274,"high":275,"low":256,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",1.53,1.5868,1.485,0.055,3.85,105163.546406,935,1.5263,{"date":283,"open":215,"high":284,"low":285,"close":266,"change":112,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",1.4899,1.385734,-0.69,117218.909045,573,1.4338,{"date":291,"open":292,"high":293,"low":215,"close":215,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",1.55,1.575,-0.11,-7.1,173991.522214,506,1.4949,{"date":300,"open":301,"high":302,"low":303,"close":292,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",1.6,1.6899,1.5206,-0.06,-3.73,170696.2851,592,1.5821,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.7,1.7357,1.61,-0.12,-6.94,107289.076402,546,1.66,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":218,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",1.73,1.7963,1.6713,-1.7,83791.266402,536,1.7147,{"date":329,"open":321,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",1.8,1.62,1.76,0.05,2.92,138311.379213,666,1.7335,{"date":339,"open":330,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.8155,1.619,1.71,-0.1,-5.52,166412.011134,823,1.7145,{"date":349,"open":321,"high":350,"low":342,"close":351,"change":333,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",1.9,1.81,2.84,210456.390961,1446,1.8021,{"date":357,"open":330,"high":358,"low":311,"close":332,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",1.9005,-0.19,-9.74,366002.683216,1549,1.7852,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",2.17,2.175,1.8649,1.95,-0.16,-7.58,633580.49173,5146,2.01,{"date":376,"open":321,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",2.1999,1.72,2.11,0.39,22.67,1545221.800905,9553,1.9319,{"date":386,"open":256,"high":387,"low":388,"close":378,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",1.7899,1.401,0.28,19.44,508098.140081,2756,1.6428,{"date":395,"open":396,"high":265,"low":205,"close":215,"change":208,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",1.5,-3.36,143785.301718,1015,1.4683,{"date":402,"open":215,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",1.52,1.42,1.49,0.08,5.67,217830.578619,1652,1.4753,{"date":412,"open":225,"high":413,"low":226,"close":205,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",1.4699,0.01,0.71,164686.006068,975,1.4087,{"date":420,"open":82,"high":405,"low":226,"close":195,"change":333,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",3.7,191303.978112,1421,1.4129,{"date":426,"open":404,"high":396,"low":207,"close":194,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",-0.09,-6.25,252938.5921,1240,1.3833,{"date":433,"open":194,"high":434,"low":82,"close":215,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",1.4888,0.15,11.63,570614.480022,2811,1.4232,{"date":441,"open":442,"high":443,"low":17,"close":257,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",1.22,1.37,0.1,8.4,405416.460637,1876,1.2811,{"date":450,"open":451,"high":196,"low":452,"close":60,"change":333,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",1.17,1.14,4.39,387877.5042,1612,1.1938,{"date":458,"open":459,"high":460,"low":102,"close":452,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",1.09,1.18,0.12,11.76,300763.353896,1143,1.1053,{"date":467,"open":459,"high":468,"low":469,"close":89,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",1.12,0.9902,-0.04,-3.77,118906.899281,734,1.0605,{"date":476,"open":451,"high":451,"low":89,"close":477,"change":427,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",1.06,-7.83,176779.923,1085,1.0863,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",1.11,1.2792,1.1063,1.15,0.04,3.6,385058.243371,1436,1.1799,{"date":494,"open":46,"high":495,"low":496,"close":484,"change":406,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",1.1499,0.98,7.77,294915.44412,1051,1.0476,{"date":502,"open":503,"high":504,"low":496,"close":505,"change":333,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",0.99,1.05,1.03,5.1,121694.382079,770,1.0156,{"date":511,"open":512,"high":512,"low":513,"close":496,"change":514,"percent_change":380,"volume":515,"transactions":516,"vwap":517},"2026-08-10",1.04,0.95,0.0038,117458.80064,749,0.9766,{"date":519,"open":512,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",1.0664,0.9602,0.9762,-0.0438,-4.29,159498.146156,730,1.0128,{"date":529,"open":530,"high":531,"low":530,"close":89,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",0.8668,1.0964,0.152,17.51,619395.368228,3171,1.0138,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",0.85,0.87,0.833,0.868,0.046,5.6,162819.220958,835,0.8488,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",0.845,0.8599,0.77,0.822,0.0315,3.98,141835.297555,723,0.8209,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",0.72,0.8405,0.7905,0.0905,12.93,246354.254442,1039,0.7893,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",0.739,0.7394,0.6805,0.7,-0.0192,-2.67,105410.4512,485,0.7118,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":578,"vwap":589},"2026-07-30",0.662,0.76,0.6547,0.7192,0.0646,9.87,127985.640139,0.711,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",0.6295,0.6797,0.6203,0.6546,0.0042,0.65,81882.452317,440,0.6536,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",0.6362,0.6608,0.625,0.6504,0.0233,3.72,64175.2622,899,0.6459,{"date":613,"open":614,"high":614,"low":26,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",0.683,0.6271,-0.0849,-11.92,160236.497511,629,0.6484,{"date":622,"open":623,"high":623,"low":574,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",0.754,0.712,-0.0235,-3.2,41242.5512,335,0.724,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",0.737,0.7547,0.735,0.7355,-0.0046,-0.62,46486.9812,633,0.7476,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",0.79,0.7983,0.7401,-0.033,-4.27,67586.7612,441,0.7621,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",0.7729,0.7982,0.7619,0.7731,-0.0079,-1.01,112710.9874,500,0.7798,{"date":663,"open":664,"high":665,"low":583,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",0.81,0.83,0.781,-0.054,-6.47,74455.9012,736,0.8062,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-17",0.82200003,0.85000002,0.801,0.83499998,-0.005,-0.6,154300,{"date":682,"open":675,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-16",0.88,0.81099999,0.83999997,-0.003,-0.36,40300,{"date":690,"open":691,"high":692,"low":685,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-15",0.866,0.889,0.84299999,-0.009,-1.06,26700,{"date":698,"open":675,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",0.86699998,0.838,0.852,-0.007,-0.81,39400,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-13",0.917,0.84399998,0.85900003,-0.058,-6.32,66500,{"date":714,"open":715,"high":707,"low":675,"close":707,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":707},"2026-07-10",0.85299999,0.056,6.5,76400,{"date":720,"open":721,"high":692,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",0.82999998,0.80500001,0.861,0.044,5.39,71300,{"date":728,"open":729,"high":675,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",0.81999999,0.815,0.81699997,-0.023,-2.74,52300,{"date":736,"open":737,"high":737,"low":738,"close":685,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":685},"2026-07-07",0.89099997,0.83600003,-0.029,-3.34,46700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":702,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-06",0.88700002,0.89399999,0.85500002,0.86900002,-0.8,59200,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":218,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",0.90700001,0.93000001,0.87599999,-3.31,58900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",0.94,0.97799999,0.89999998,0.90600002,-0.042,-4.43,106600,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",0.80000001,0.94800001,0.153,19.25,268900,{"date":774,"open":775,"high":721,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",0.79799998,0.78100002,0.79500002,-0.031,-3.75,231000,{"date":782,"open":783,"high":540,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",0.75999999,0.75,0.82599998,0.093,12.69,1098800,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-25",0.76099998,0.79100001,0.73100001,0.73299998,-0.036,-4.68,80100,{"date":799,"open":784,"high":800,"low":784,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",0.78299999,0.76899999,0.019,2.53,151300,{"date":806,"open":731,"high":807,"low":808,"close":784,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":784},"2026-06-23",0.83899999,0.745,-0.056,-6.95,247100,{"date":813,"open":814,"high":674,"low":784,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",0.764,0.80599999,0.036,4.68,158100,{"date":820,"open":729,"high":541,"low":821,"close":821,"change":218,"percent_change":779,"volume":822,"transactions":9,"vwap":821},"2026-06-18",0.76999998,160400,{"date":824,"open":825,"high":826,"low":827,"close":768,"change":112,"percent_change":828,"volume":829,"transactions":9,"vwap":768},"2026-06-17",0.83399999,0.90899998,0.79400003,-1.23,135800,{"date":831,"open":691,"high":832,"low":833,"close":664,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":664},"2026-06-16",0.875,0.78500003,-0.083,-9.29,136100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",0.92299998,0.97000003,0.86000001,0.89300001,-0.038,-4.08,216200,{"date":847,"open":848,"high":512,"low":849,"close":850,"change":646,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-12",0.963,0.92500001,0.93099999,-3.42,236600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":414,"percent_change":504,"volume":859,"transactions":9,"vwap":858},"2026-06-11",0.94999999,0.99199998,0.92000002,0.96399999,53200,{"date":861,"open":753,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",0.98799998,0.91000003,0.954,0.024,2.58,108400,{"date":869,"open":870,"high":102,"low":753,"close":753,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":753},"2026-06-09",0.99000001,-0.08,-7.92,136800,{"date":875,"open":505,"high":512,"low":840,"close":102,"change":249,"percent_change":876,"volume":877,"transactions":9,"vwap":102},"2026-06-08",-1.94,74400,{"date":879,"open":880,"high":880,"low":870,"close":505,"change":470,"percent_change":881,"volume":882,"transactions":9,"vwap":505},"2026-06-05",1.07,-3.74,74900,{"date":884,"open":885,"high":885,"low":46,"close":880,"change":886,"percent_change":886,"volume":887,"transactions":9,"vwap":880},"2026-06-04",1.08,0,235500,{"date":889,"open":504,"high":452,"low":89,"close":880,"change":890,"percent_change":350,"volume":891,"transactions":9,"vwap":880},"2026-06-03",0.02,297900,{"date":893,"open":117,"high":117,"low":504,"close":504,"change":258,"percent_change":428,"volume":894,"transactions":9,"vwap":504},"2026-06-02",101800,{"date":896,"open":451,"high":451,"low":880,"close":468,"change":470,"percent_change":897,"volume":898,"transactions":9,"vwap":468},"2026-06-01",-3.45,91200,{"date":900,"open":452,"high":186,"low":18,"close":186,"change":227,"percent_change":901,"volume":902,"transactions":9,"vwap":186},"2026-05-29",2.65,64900,{"date":904,"open":18,"high":487,"low":89,"close":117,"change":414,"percent_change":905,"volume":906,"transactions":9,"vwap":117},"2026-05-28",0.89,172000,{"date":908,"open":512,"high":468,"low":512,"close":468,"change":107,"percent_change":909,"volume":910,"transactions":9,"vwap":468},"2026-05-27",5.66,105000,{"date":912,"open":512,"high":913,"low":89,"close":477,"change":414,"percent_change":513,"volume":914,"transactions":9,"vwap":477},"2026-05-26",1.093,60600,{"date":916,"open":880,"high":459,"low":102,"close":504,"change":886,"percent_change":886,"volume":917,"transactions":9,"vwap":504},"2026-05-22",66000,{"date":919,"open":477,"high":477,"low":920,"close":504,"change":886,"percent_change":886,"volume":921,"transactions":9,"vwap":504},"2026-05-21",1.002,69200,{"date":923,"open":504,"high":880,"low":102,"close":504,"change":218,"percent_change":924,"volume":925,"transactions":9,"vwap":504},"2026-05-20",-2.78,106800,{"date":927,"open":880,"high":459,"low":102,"close":885,"change":112,"percent_change":928,"volume":929,"transactions":9,"vwap":885},"2026-05-19",-0.92,122300,{"date":931,"open":885,"high":484,"low":477,"close":459,"change":488,"percent_change":932,"volume":933,"transactions":9,"vwap":459},"2026-05-18",3.81,139900,{"date":935,"open":459,"high":936,"low":102,"close":504,"change":218,"percent_change":924,"volume":937,"transactions":9,"vwap":504},"2026-05-15",1.105,122200,{"date":939,"open":186,"high":17,"low":477,"close":885,"change":208,"percent_change":940,"volume":941,"transactions":9,"vwap":885},"2026-05-14",-4.42,210100,{"date":943,"open":484,"high":17,"low":944,"close":117,"change":227,"percent_change":945,"volume":946,"transactions":9,"vwap":117},"2026-05-13",1.061,2.73,250200,{"date":948,"open":504,"high":936,"low":870,"close":18,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":18},"2026-05-12",0.11,11.11,276400,{"date":953,"open":504,"high":459,"low":954,"close":870,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":870},"2026-05-11",0.95200002,-0.17,-14.66,2940500,{"date":959,"open":960,"high":961,"low":117,"close":186,"change":871,"percent_change":962,"volume":963,"transactions":9,"vwap":186},"2026-05-08",1.23,1.25,-6.45,189700,{"date":965,"open":257,"high":207,"low":966,"close":16,"change":208,"percent_change":967,"volume":968,"transactions":9,"vwap":16},"2026-05-07",1.21,-3.88,131000,{"date":970,"open":196,"high":185,"low":442,"close":257,"change":470,"percent_change":971,"volume":972,"transactions":9,"vwap":257},"2026-05-06",-3.01,195900,{"date":974,"open":404,"high":975,"low":207,"close":226,"change":208,"percent_change":976,"volume":977,"transactions":9,"vwap":226},"2026-05-05",1.425,-3.62,168400,{"date":979,"open":266,"high":266,"low":197,"close":204,"change":871,"percent_change":980,"volume":981,"transactions":9,"vwap":204},"2026-05-04",-5.48,1693600,{"date":983,"open":257,"high":984,"low":961,"close":256,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":256},"2026-05-01",1.51,0.14,10.61,290900,{"date":989,"open":185,"high":443,"low":197,"close":185,"change":414,"percent_change":583,"volume":990,"transactions":9,"vwap":185},"2026-04-30",29300,{"date":992,"open":204,"high":266,"low":993,"close":207,"change":208,"percent_change":209,"volume":994,"transactions":9,"vwap":207},"2026-04-29",1.27,129700,{"date":996,"open":215,"high":997,"low":226,"close":217,"change":258,"percent_change":259,"volume":829,"transactions":9,"vwap":217},"2026-04-28",1.48,{"date":999,"open":266,"high":1000,"low":195,"close":266,"change":414,"percent_change":574,"volume":1001,"transactions":9,"vwap":266},"2026-04-27",1.495,57500,{"date":1003,"open":274,"high":1004,"low":195,"close":404,"change":427,"percent_change":1005,"volume":1006,"transactions":9,"vwap":404},"2026-04-24",1.535,-5.96,117800,{"date":1008,"open":396,"high":265,"low":241,"close":984,"change":208,"percent_change":1009,"volume":1010,"transactions":9,"vwap":984},"2026-04-23",-3.21,77900,{"date":1012,"open":396,"high":1013,"low":396,"close":1014,"change":488,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-22",1.58,1.56,2.63,91300,{"date":1018,"open":274,"high":1019,"low":241,"close":403,"change":112,"percent_change":1020,"volume":1021,"transactions":9,"vwap":403},"2026-04-21",1.59,-0.65,174900,{"date":1023,"open":292,"high":313,"low":205,"close":274,"change":886,"percent_change":886,"volume":1024,"transactions":9,"vwap":274},"2026-04-20",321100,{"date":1026,"open":292,"high":1027,"low":241,"close":274,"change":414,"percent_change":137,"volume":1028,"transactions":9,"vwap":274},"2026-04-17",1.83,705400,{"date":1030,"open":405,"high":1013,"low":256,"close":403,"change":249,"percent_change":1031,"volume":1032,"transactions":9,"vwap":403},"2026-04-16",-1.3,217400,{"date":1034,"open":195,"high":1035,"low":226,"close":265,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":265},"2026-04-15",1.605,0.13,9.22,324000,{"date":1040,"open":204,"high":241,"low":194,"close":205,"change":488,"percent_change":334,"volume":1041,"transactions":9,"vwap":205},"2026-04-14",92600,{"date":1043,"open":217,"high":1044,"low":197,"close":443,"change":890,"percent_change":997,"volume":1045,"transactions":9,"vwap":443},"2026-04-13",1.405,162100,{"date":1047,"open":195,"high":405,"low":257,"close":194,"change":218,"percent_change":1048,"volume":1049,"transactions":9,"vwap":194},"2026-04-10",-2.17,345600,{"date":1051,"open":205,"high":215,"low":1052,"close":204,"change":249,"percent_change":1053,"volume":1054,"transactions":9,"vwap":204},"2026-04-09",1.275,-1.43,215900,{"date":1056,"open":404,"high":292,"low":194,"close":195,"change":249,"percent_change":1057,"volume":1058,"transactions":9,"vwap":195},"2026-04-08",-1.41,216700,{"date":1060,"open":195,"high":1019,"low":217,"close":404,"change":333,"percent_change":1061,"volume":1062,"transactions":9,"vwap":404},"2026-04-07",3.65,492700,{"date":1064,"open":217,"high":1065,"low":226,"close":443,"change":112,"percent_change":1066,"volume":1067,"transactions":9,"vwap":443},"2026-04-06",1.536,-0.72,337900,{"date":1069,"open":207,"high":234,"low":60,"close":204,"change":333,"percent_change":1070,"volume":1071,"transactions":9,"vwap":204},"2026-04-02",3.76,815500,{"date":1073,"open":880,"high":1019,"low":505,"close":226,"change":414,"percent_change":583,"volume":1074,"transactions":9,"vwap":226},"2026-04-01",4584400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":185,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":185},"2026-03-31",2.09,2.13,1.265,-0.96,-42.11,8878100,{"date":1084,"open":1085,"high":1086,"low":235,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-30",3.78,3.965,2.28,-1.66,-42.13,534100,{"date":1092,"open":1093,"high":1093,"low":421,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-27",4.3,3.94,-0.46,-10.45,77275,{"date":1099,"open":1093,"high":1100,"low":421,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-26",4.56,4.4,-0.88,-16.67,114390,{"date":1106,"open":506,"high":1107,"low":1108,"close":1109,"change":985,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-25",5.4,4.8,5.28,2.72,63930,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":985,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-24",5,5.14,4.86,2.8,40265,{"date":1120,"open":1114,"high":1121,"low":1122,"close":1114,"change":871,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1114},"2026-03-23",5.16,4.9,-1.57,30360,{"date":1126,"open":1127,"high":1107,"low":1128,"close":1129,"change":470,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-20",4.94,4.92,5.08,-0.78,48650,{"date":1133,"open":1134,"high":1135,"low":1108,"close":1136,"change":343,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-19",5.18,5.26,5.12,-1.92,20380,{"date":1140,"open":1109,"high":544,"low":1114,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-18",5.22,-0.3,-5.43,64715,{"date":1146,"open":909,"high":1147,"low":1148,"close":1149,"change":314,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-17",6,5.3,5.52,-2.13,54125,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":679,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-16",6.46,5.42,5.64,-9.62,71675,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-13",6.8,7.78,6.1,6.24,-0.56,-8.24,39505,{"date":1169,"open":1161,"high":1170,"low":1171,"close":1161,"change":886,"percent_change":886,"volume":1172,"transactions":9,"vwap":1161},"2026-03-12",7,6.6,31725,{"date":1174,"open":1175,"high":1176,"low":717,"close":1161,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1161},"2026-03-11",7.9,8.16,-1.12,-14.14,74385,{"date":1181,"open":445,"high":445,"low":1182,"close":1183,"change":871,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-10",7.44,7.92,-1,42285,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-09",9.14,7.76,8,-0.7,-8.05,48655,{"date":1195,"open":445,"high":1196,"low":1190,"close":1197,"change":142,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-06",8.88,8.7,3.82,33990,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-05",7.8,8.78,7.6,8.38,0.86,11.44,65965,{"date":1210,"open":1162,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":740,"volume":1215,"transactions":9,"vwap":1213},"2026-03-04",8.2,7.26,7.52,-0.26,46110,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1162,"change":637,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1162},"2026-03-03",8.46,9.6,7.56,-7.38,189915,{"date":1224,"open":1225,"high":1226,"low":1227,"close":445,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":445},"2026-03-02",6.42,8.58,6.4,1.82,27.66,182495,{"date":1232,"open":1147,"high":1233,"low":1147,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-27",6.7,6.58,0.92,16.25,64435,{"date":1239,"open":1240,"high":1241,"low":1242,"close":909,"change":127,"percent_change":1204,"volume":1243,"transactions":9,"vwap":909},"2026-02-26",5.62,6.14,5.5,48130,{"date":1245,"open":1134,"high":909,"low":506,"close":1135,"change":343,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1135},"2026-02-25",-1.87,35510,{"date":1249,"open":1114,"high":28,"low":1127,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-24",5.36,0.3,5.93,103910,{"date":1255,"open":1256,"high":1250,"low":1108,"close":1257,"change":444,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-23",4.82,5.06,2.02,11260,{"date":1261,"open":1114,"high":1250,"low":1262,"close":1262,"change":304,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-20",4.96,-1.2,10910,{"date":1266,"open":1129,"high":1107,"low":1114,"close":1267,"change":249,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-19",5.02,-0.4,18640,{"date":1271,"open":1114,"high":1134,"low":1256,"close":1272,"change":886,"percent_change":886,"volume":1273,"transactions":9,"vwap":1272},"2026-02-18",5.04,12945,{"date":1275,"open":1141,"high":1109,"low":1276,"close":1272,"change":890,"percent_change":127,"volume":1277,"transactions":9,"vwap":1272},"2026-02-17",4.88,24210,{"date":1279,"open":1257,"high":1280,"low":1276,"close":1267,"change":444,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1267},"2026-02-13",5.48,2.03,22865,{"date":1284,"open":1285,"high":1286,"low":1256,"close":1128,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1128},"2026-02-12",5.2,5.24,-0.18,-3.53,16720,{"date":1291,"open":1135,"high":1240,"low":1267,"close":506,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":506},"2026-02-11",-0.24,-4.49,25525,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1251,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-10",4.98,5.68,5.34,5.95,47980,{"date":1303,"open":1115,"high":1134,"low":1276,"close":1272,"change":886,"percent_change":886,"volume":1304,"transactions":9,"vwap":1272},"2026-02-09",24115,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1272,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1272},"2026-02-06",4.64,5.32,4.62,0.5,11.01,36355,{"date":1314,"open":1315,"high":1171,"low":1316,"close":1317,"change":1095,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-05",5.72,4.46,4.54,-9.2,288765,{"date":1321,"open":1107,"high":1242,"low":1114,"close":1114,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1114},"2026-02-04",-0.54,-9.75,58875,{"date":1326,"open":1327,"high":1327,"low":1135,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-03",6.16,5.54,-0.14,-2.46,26170,{"date":1333,"open":1334,"high":1334,"low":1149,"close":1298,"change":1080,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1298},"2026-02-02",6.66,-14.46,75350,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1287,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-30",6.82,7.2,6.54,6.64,-2.64,25955,{"date":1346,"open":1347,"high":1213,"low":1339,"close":1339,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1339},"2026-01-29",7.1,-0.34,-4.75,38000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1292,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-28",7.22,7.46,7.06,7.16,-3.24,23425,{"date":1360,"open":1204,"high":1204,"low":1340,"close":1361,"change":314,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-27",7.4,-1.6,26365,{"date":1365,"open":1190,"high":1190,"low":1356,"close":1213,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1213},"2026-01-26",-0.48,-6,31135,{"date":1370,"open":1355,"high":1371,"low":1372,"close":1190,"change":17,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1190},"2026-01-23",8.14,7.02,17.65,90295,{"date":1376,"open":1161,"high":1212,"low":1171,"close":1161,"change":1377,"percent_change":555,"volume":1378,"transactions":9,"vwap":1161},"2026-01-22",0.26,45125,{"date":1380,"open":1341,"high":1381,"low":1382,"close":1341,"change":406,"percent_change":16,"volume":1383,"transactions":9,"vwap":1341},"2026-01-21",6.88,6.48,12490,{"date":1385,"open":1227,"high":1386,"low":1387,"close":1154,"change":1292,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1154},"2026-01-20",6.76,6.2,-3.58,28250,{"date":1391,"open":1161,"high":1392,"low":1341,"close":1233,"change":304,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1233},"2026-01-16",6.96,-0.89,28395,{"date":1396,"open":1397,"high":1398,"low":1225,"close":1386,"change":470,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1386},"2026-01-15",7.04,7.08,-0.59,50875,{"date":1402,"open":1403,"high":1404,"low":1161,"close":1161,"change":488,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1161},"2026-01-14",6.98,7.28,0.59,39395,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1386,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1386},"2026-01-13",7.86,8.6,6.52,-0.94,-12.21,138295,{"date":1416,"open":1381,"high":1417,"low":1233,"close":1418,"change":759,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-12",8.24,7.7,13.91,113540,{"date":1422,"open":1342,"high":1347,"low":1411,"close":1386,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1386},"2026-01-09",0.16,2.42,44820,{"date":1427,"open":1392,"high":1170,"low":1428,"close":1171,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1171},"2026-01-08",6.18,-0.28,-4.07,108170,{"date":1433,"open":1107,"high":1434,"low":1135,"close":1381,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1381},"2026-01-07",7.3,1.68,32.31,298260,{"date":1439,"open":1122,"high":1440,"low":1441,"close":1285,"change":142,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1285},"2026-01-06",5.44,4.74,6.56,101920,{"date":1445,"open":1317,"high":1114,"low":1446,"close":1276,"change":406,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1276},"2026-01-05",4.5,1.67,135135,{"date":1450,"open":1451,"high":1108,"low":1101,"close":1108,"change":1251,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1108},"2026-01-02",4.78,6.67,225080,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1446,"change":1348,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1446},"2025-12-31",5.38,4.42,-7.02,1082685,{"date":1461,"open":1128,"high":1262,"low":1462,"close":1463,"change":370,"percent_change":626,"volume":1464,"transactions":9,"vwap":1463},"2025-12-30",4.48,4.84,139150,{"date":1466,"open":1451,"high":1114,"low":1316,"close":1114,"change":890,"percent_change":127,"volume":1467,"transactions":9,"vwap":1114},"2025-12-29",58560,{"date":1469,"open":1108,"high":1297,"low":1100,"close":1297,"change":1377,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1297},"2025-12-26",5.51,72485,{"date":1473,"open":1108,"high":1108,"low":1101,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-24",4.72,-0.22,-4.45,69170,{"date":1479,"open":1114,"high":506,"low":1474,"close":1127,"change":1214,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1127},"2025-12-23",-5,96190,{"date":1483,"open":1299,"high":1456,"low":1114,"close":1285,"change":890,"percent_change":380,"volume":1484,"transactions":9,"vwap":1285},"2025-12-22",52685,{"date":1486,"open":1141,"high":1148,"low":1262,"close":1134,"change":470,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1134},"2025-12-19",-0.77,74100,{"date":1490,"open":1491,"high":544,"low":1272,"close":1141,"change":1142,"percent_change":1143,"volume":1492,"transactions":9,"vwap":1141},"2025-12-18",5.56,67305,{"date":1494,"open":1128,"high":1315,"low":1256,"close":1149,"change":574,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1149},"2025-12-17",14.52,113145,{"date":1498,"open":1135,"high":1456,"low":1499,"close":1256,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1256},"2025-12-16",4.7,-0.44,-8.37,158590,{"date":1504,"open":1107,"high":1241,"low":1257,"close":1135,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1135},"2025-12-15",-2.6,-33.08,331505,{"date":1509,"open":1204,"high":1510,"low":1340,"close":1409,"change":67,"percent_change":565,"volume":1511,"transactions":9,"vwap":1409},"2025-12-12",8.18,94705,{"date":1513,"open":1161,"high":1434,"low":1411,"close":1392,"change":142,"percent_change":1256,"volume":1514,"transactions":9,"vwap":1392},"2025-12-11",74590,{"date":1516,"open":1517,"high":1170,"low":1518,"close":1342,"change":583,"percent_change":565,"volume":1519,"transactions":9,"vwap":1342},"2025-12-10",6.06,5.94,103130,{"date":1521,"open":1107,"high":1225,"low":506,"close":1522,"change":1523,"percent_change":1241,"volume":1524,"transactions":9,"vwap":1522},"2025-12-09",5.88,0.34,62685,{"date":1526,"open":1109,"high":1527,"low":1136,"close":1328,"change":1377,"percent_change":1128,"volume":1528,"transactions":9,"vwap":1328},"2025-12-08",5.7,68590,{"date":1530,"open":1272,"high":1308,"low":1114,"close":1109,"change":406,"percent_change":265,"volume":1531,"transactions":9,"vwap":1109},"2025-12-05",74635,{"date":1533,"open":1257,"high":1107,"low":1114,"close":1285,"change":444,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1285},"2025-12-04",1.96,79395,{"date":1537,"open":1308,"high":1308,"low":1108,"close":506,"change":370,"percent_change":1538,"volume":1539,"transactions":9,"vwap":506},"2025-12-03",-3.04,84470,{"date":1541,"open":1286,"high":1135,"low":1122,"close":1135,"change":488,"percent_change":552,"volume":1542,"transactions":9,"vwap":1135},"2025-12-02",51890,{"date":1544,"open":1280,"high":544,"low":1257,"close":1141,"change":1214,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1141},"2025-12-01",-4.74,66110,{"date":1548,"open":28,"high":28,"low":1299,"close":1280,"change":488,"percent_change":159,"volume":1549,"transactions":9,"vwap":1280},"2025-11-28",50450,{"date":1551,"open":1286,"high":28,"low":506,"close":1440,"change":406,"percent_change":405,"volume":1552,"transactions":9,"vwap":1440},"2025-11-26",131320,{"date":1554,"open":1141,"high":544,"low":1114,"close":1250,"change":1423,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1250},"2025-11-25",3.08,149275,{"date":1558,"open":1107,"high":1155,"low":1108,"close":1285,"change":1362,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1285},"2025-11-24",-23.53,221000,{"date":1562,"open":1411,"high":1161,"low":1163,"close":1161,"change":1251,"percent_change":1309,"volume":1563,"transactions":9,"vwap":1161},"2025-11-21",21150,{"date":1565,"open":1403,"high":1566,"low":1164,"close":717,"change":1268,"percent_change":1567,"volume":1568,"transactions":9,"vwap":717},"2025-11-20",7.34,-5.8,47330,{"date":1570,"open":1571,"high":1347,"low":544,"close":1572,"change":1251,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-19",5.84,6.9,4.55,144565,{"date":1576,"open":1334,"high":1403,"low":717,"close":1171,"change":343,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1171},"2025-11-18",-1.49,32325,{"date":1580,"open":1170,"high":1361,"low":1334,"close":1233,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1233},"2025-11-17",-0.66,-8.97,46315,{"date":1585,"open":1342,"high":1586,"low":1225,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-14",7.54,7.36,0.64,9.52,39605,{"date":1592,"open":1171,"high":1161,"low":1227,"close":1593,"change":1423,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-13",6.72,2.44,42700,{"date":1597,"open":1403,"high":1170,"low":1154,"close":1442,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1442},"2025-11-12",-0.2,-2.96,50455,{"date":1602,"open":1161,"high":1572,"low":1227,"close":1386,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1386},"2025-11-11",-0.38,-5.32,32975,{"date":1607,"open":1608,"high":1361,"low":1609,"close":1610,"change":444,"percent_change":404,"volume":1611,"transactions":9,"vwap":1610},"2025-11-10",7.24,6.86,7.14,50420,{"date":1613,"open":1392,"high":1614,"low":1411,"close":1397,"change":1523,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1397},"2025-11-07",7.5,5.07,55035,{"date":1618,"open":1204,"high":1619,"low":1171,"close":1233,"change":1191,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1233},"2025-11-06",7.62,-9.46,46885,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1361,"change":1206,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1361},"2025-11-05",6.84,7.94,13.15,83885,{"date":1629,"open":1220,"high":1162,"low":1630,"close":1341,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1341},"2025-11-04",6.36,-1.36,-17.22,79275,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1175,"change":488,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1175},"2025-11-03",7.64,8.06,0.51,41020,{"date":1641,"open":1642,"high":1642,"low":1418,"close":1409,"change":871,"percent_change":658,"volume":1643,"transactions":9,"vwap":1409},"2025-10-31",7.98,36545,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1625,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1625},"2025-10-30",8.1,7.66,0.18,2.32,43140,{"date":1652,"open":1653,"high":445,"low":1619,"close":1189,"change":1581,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1189},"2025-10-29",8.32,-7.84,53750,{"date":1657,"open":1410,"high":1658,"low":1659,"close":1660,"change":1292,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-28",8.8,8.3,8.42,-2.77,39595,{"date":1664,"open":1665,"high":1666,"low":1410,"close":1667,"change":871,"percent_change":928,"volume":1668,"transactions":9,"vwap":1667},"2025-10-27",8.94,9,8.66,43095,{"date":1670,"open":1211,"high":1671,"low":1211,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-24",8.96,8.74,0.52,6.33,64210,{"date":1677,"open":1678,"high":1205,"low":1646,"close":1678,"change":890,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-23",8.22,0.24,37175,{"date":1682,"open":1683,"high":1226,"low":1683,"close":1211,"change":370,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1211},"2025-10-22",8.12,-1.91,36145,{"date":1687,"open":1688,"high":445,"low":1688,"close":1689,"change":1423,"percent_change":369,"volume":1690,"transactions":9,"vwap":1689},"2025-10-21",8.02,8.36,43890,{"date":1692,"open":1646,"high":1693,"low":1688,"close":1211,"change":1648,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1211},"2025-10-20",8.44,2.24,61100,{"date":1697,"open":1211,"high":1698,"low":1202,"close":1688,"change":1287,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1688},"2025-10-17",8.54,-2.2,42350,{"date":1702,"open":1666,"high":1703,"low":1211,"close":1211,"change":748,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1211},"2025-10-16",9.2,-8.89,93800,{"date":1707,"open":445,"high":1708,"low":445,"close":1666,"change":1709,"percent_change":1610,"volume":1710,"transactions":9,"vwap":1666},"2025-10-15",9.66,0.6,90900,{"date":1712,"open":1713,"high":1714,"low":1683,"close":445,"change":687,"percent_change":1715,"volume":1716,"transactions":9,"vwap":445},"2025-10-14",8.52,8.68,-4.11,65995,{"date":1718,"open":1719,"high":1719,"low":1713,"close":1720,"change":1429,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-13",9.48,8.76,-3.1,48205,{"date":1724,"open":1725,"high":1726,"low":1658,"close":1727,"change":1191,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-10",9.88,9.98,9.04,-7.19,77295,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1603,"percent_change":779,"volume":1736,"transactions":9,"vwap":1735},"2025-10-09",10,10.28,9.58,9.74,66860,{"date":1738,"open":1739,"high":1740,"low":1726,"close":1741,"change":142,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-08",10.2,10.34,10.12,3.27,87535,{"date":1745,"open":25,"high":25,"low":1746,"close":1746,"change":1263,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-07",9.8,-10.91,97120,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":890,"percent_change":1648,"volume":1754,"transactions":9,"vwap":1753},"2025-10-06",10.8,11.2,11,41760,{"date":1756,"open":1753,"high":1753,"low":1751,"close":1757,"change":1648,"percent_change":1447,"volume":1758,"transactions":9,"vwap":1757},"2025-10-03",10.98,24635,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1751,"change":1523,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1751},"2025-10-02",10.6,10.86,10.52,3.25,19740,{"date":1767,"open":1753,"high":1752,"low":1768,"close":1769,"change":1095,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-01",10.22,10.46,-4.21,63070,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-30",12.12,12.4,10.4,10.92,-1.32,-10.78,156310,{"date":1782,"open":1783,"high":1775,"low":1784,"close":1785,"change":583,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-29",12,11.66,12.24,6.62,46025,{"date":1789,"open":1752,"high":1790,"low":1753,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-09-26",12.14,11.48,0.68,6.3,37940,{"date":1796,"open":1797,"high":1783,"low":1798,"close":1751,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1751},"2025-09-25",11.8,10.68,-1.24,-10.3,34990,{"date":1803,"open":1804,"high":1805,"low":1776,"close":1806,"change":403,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-24",10.48,12.22,12.04,14.45,77765,{"date":1810,"open":1811,"high":1751,"low":1739,"close":1763,"change":470,"percent_change":1603,"volume":1812,"transactions":9,"vwap":1763},"2025-09-23",10.58,41495,{"date":1814,"open":1763,"high":1777,"low":1763,"close":1815,"change":871,"percent_change":242,"volume":1816,"transactions":9,"vwap":1815},"2025-09-22",10.56,25715,{"date":1818,"open":1751,"high":1757,"low":1819,"close":1819,"change":304,"percent_change":1165,"volume":1820,"transactions":9,"vwap":1819},"2025-09-19",10.64,21105,{"date":1822,"open":1763,"high":1823,"low":1763,"close":1824,"change":1825,"percent_change":350,"volume":1826,"transactions":9,"vwap":1824},"2025-09-18",10.84,10.7,0.2,17420,{"date":1828,"open":1829,"high":1777,"low":1830,"close":1831,"change":343,"percent_change":1412,"volume":1383,"transactions":9,"vwap":1831},"2025-09-17",10.76,10.44,10.5,{"date":1833,"open":1761,"high":1751,"low":1769,"close":1761,"change":1287,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1761},"2025-09-16",-1.67,15230,{"date":1837,"open":1838,"high":1839,"low":1804,"close":1840,"change":871,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-15",10.88,11.02,10.78,-0.74,29750,{"date":1844,"open":25,"high":1845,"low":1846,"close":1762,"change":1500,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1762},"2025-09-12",11.5,10.62,-3.89,29520,{"date":1850,"open":1757,"high":1845,"low":1751,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-11",11.3,0.42,3.86,25530,{"date":1856,"open":1753,"high":1857,"low":1761,"close":1838,"change":461,"percent_change":468,"volume":1858,"transactions":9,"vwap":1838},"2025-09-10",11.16,32560,{"date":1860,"open":1845,"high":1845,"low":1819,"close":1829,"change":637,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1829},"2025-09-09",-5.45,28055,{"date":1864,"open":1851,"high":1865,"low":1866,"close":1867,"change":343,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-08",11.6,11.1,11.38,-0.87,17220,{"date":1871,"open":1785,"high":1872,"low":1752,"close":1791,"change":1268,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1791},"2025-09-05",12.28,-3.37,20050,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1287,"percent_change":1577,"volume":1880,"transactions":9,"vwap":1879},"2025-09-04",12.2,11.72,11.88,10785,{"date":1882,"open":1806,"high":1883,"low":1797,"close":1884,"change":687,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-03",12.42,12.06,-2.9,14480,{"date":1888,"open":1797,"high":1889,"low":1797,"close":1883,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1883},"2025-09-02",12.56,0.62,5.25,20640,{"date":1894,"open":1895,"high":1896,"low":1865,"close":1797,"change":679,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1797},"2025-08-29",12.52,12.8,-4.84,17215,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1775,"change":127,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1775},"2025-08-28",12.1,12.7,12.08,3.33,17185,{"date":1907,"open":1783,"high":1805,"low":1797,"close":1783,"change":343,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1783},"2025-08-27",-0.83,10770,{"date":1911,"open":1912,"high":1902,"low":1913,"close":1901,"change":314,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1901},"2025-08-26",12.6,11.92,-0.98,14535,{"date":1917,"open":1918,"high":1896,"low":1783,"close":1805,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1805},"2025-08-25",12.26,0.44,3.74,38245,{"date":1923,"open":1924,"high":1925,"low":1207,"close":1926,"change":886,"percent_change":886,"volume":1927,"transactions":9,"vwap":1926},"2025-08-22",11.62,12.5,11.78,49970,{"date":1929,"open":1924,"high":1930,"low":25,"close":1926,"change":147,"percent_change":1904,"volume":1931,"transactions":9,"vwap":1926},"2025-08-21",12.16,15370,{"date":1933,"open":1877,"high":1877,"low":1934,"close":25,"change":1603,"percent_change":1935,"volume":1936,"transactions":9,"vwap":25},"2025-08-20",11.32,-3.23,15720,{"date":1938,"open":1783,"high":1775,"low":462,"close":1926,"change":1165,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1926},"2025-08-19",-4.54,13300,{"date":1942,"open":1865,"high":1912,"low":1934,"close":1943,"change":1206,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-18",12.34,7.49,18390,{"date":1947,"open":1948,"high":1879,"low":1949,"close":1791,"change":1429,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1791},"2025-08-15",11.52,11.22,-2.38,14670,{"date":1953,"open":1207,"high":1783,"low":1752,"close":462,"change":249,"percent_change":955,"volume":1954,"transactions":9,"vwap":462},"2025-08-14",13900,{"date":1956,"open":1934,"high":1790,"low":1752,"close":1926,"change":389,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1926},"2025-08-13",2.43,15710,{"date":1960,"open":1866,"high":1961,"low":1751,"close":1845,"change":127,"percent_change":489,"volume":1962,"transactions":9,"vwap":1845},"2025-08-12",11.58,13105,{"date":1964,"open":1783,"high":1901,"low":1965,"close":1866,"change":1322,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1866},"2025-08-11",10.94,-4.64,21675,{"date":1969,"open":1751,"high":1901,"low":1829,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-08",11.64,0.96,8.99,50580,{"date":1975,"open":1753,"high":1752,"low":1815,"close":1798,"change":470,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1798},"2025-08-07",-0.37,21515,{"date":1979,"open":1980,"high":1926,"low":1798,"close":1981,"change":1603,"percent_change":851,"volume":1982,"transactions":9,"vwap":1981},"2025-08-06",11.24,10.72,18095,{"date":1984,"open":1877,"high":1912,"low":1777,"close":1866,"change":73,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1866},"2025-08-05",-8.87,38495,{"date":1988,"open":1902,"high":1989,"low":1901,"close":1990,"change":748,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-04",13,12.18,-6.16,20935,{"date":1994,"open":1995,"high":1996,"low":1884,"close":1997,"change":1679,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-01",12.74,13.16,12.98,1.88,37340,{"date":2001,"open":1912,"high":2002,"low":2003,"close":1995,"change":488,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1995},"2025-07-31",12.96,12.38,0.31,9100,{"date":2007,"open":1783,"high":2008,"low":1865,"close":1902,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1902},"2025-07-30",13.14,0.56,4.61,29100,{"date":2013,"open":1896,"high":1989,"low":1783,"close":1790,"change":1914,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1790},"2025-07-29",-7.47,47430,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1721,"volume":2022,"transactions":9,"vwap":2020},"2025-07-28",14.4,12.78,13.12,-0.42,43015,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":127,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-25",13.4,14,12.9,13.54,3.04,23725,{"date":2032,"open":2025,"high":2025,"low":1896,"close":2008,"change":343,"percent_change":198,"volume":2033,"transactions":9,"vwap":2008},"2025-07-24",15220,{"date":2035,"open":2025,"high":2025,"low":1774,"close":2036,"change":370,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-23",13.24,-1.19,25225,{"date":2040,"open":2041,"high":2042,"low":2027,"close":2025,"change":107,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2025},"2025-07-22",13.52,13.8,0.45,23220,{"date":2046,"open":2042,"high":2042,"low":2047,"close":2048,"change":871,"percent_change":679,"volume":2049,"transactions":9,"vwap":2048},"2025-07-21",13.22,13.34,14695,{"date":2051,"open":2026,"high":2026,"low":2027,"close":2052,"change":1603,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-18",13.42,-2.75,20685,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2042,"change":1322,"percent_change":471,"volume":2060,"transactions":9,"vwap":2042},"2025-07-17",14.12,14.68,13.46,28140,{"date":2062,"open":2042,"high":1495,"low":1896,"close":2063,"change":127,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-16",14.34,2.87,21990,{"date":2067,"open":1989,"high":2018,"low":2027,"close":2068,"change":452,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-15",13.94,8.91,27750,{"date":2072,"open":1896,"high":2073,"low":1785,"close":1896,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1896},"2025-07-14",12.92,0.22,1.75,20765,{"date":2078,"open":2025,"high":2079,"low":1872,"close":2080,"change":1268,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-11",13.6,12.58,-3.08,15695,{"date":2084,"open":1989,"high":2085,"low":1775,"close":1997,"change":1475,"percent_change":1834,"volume":2086,"transactions":9,"vwap":1997},"2025-07-10",13.18,16420,{"date":2088,"open":1775,"high":2089,"low":1877,"close":2090,"change":18,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-09",13.3,13.2,9.09,34275,{"date":2094,"open":1783,"high":2095,"low":1784,"close":1901,"change":886,"percent_change":886,"volume":2096,"transactions":9,"vwap":1901},"2025-07-08",12.3,24305,{"date":2098,"open":2099,"high":2090,"low":2100,"close":1901,"change":1329,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1901},"2025-07-07",12.66,11.86,-1.14,16915,{"date":2104,"open":1912,"high":1989,"low":1806,"close":1785,"change":488,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1785},"2025-07-03",0.33,18345,{"date":2108,"open":1783,"high":1925,"low":1879,"close":1877,"change":1648,"percent_change":396,"volume":2109,"transactions":9,"vwap":1877},"2025-07-02",18005,{"date":2111,"open":2112,"high":1912,"low":2113,"close":2113,"change":2021,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-01",12.44,12.02,-3.38,33400,{"date":2117,"open":2118,"high":2118,"low":2112,"close":2112,"change":406,"percent_change":597,"volume":2119,"transactions":9,"vwap":2112},"2025-06-30",14.04,23485,{"date":2121,"open":2018,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-06-27",14.8,12.36,-1.88,-13.2,167975,{"date":2128,"open":2129,"high":2129,"low":2068,"close":2130,"change":370,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-26",15,14.24,-1.11,40495,{"date":2134,"open":2122,"high":2135,"low":2130,"close":2018,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2018},"2025-06-25",14.88,-0.52,-3.49,11945,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1310,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-06-24",14.36,15.14,14.2,14.92,3.47,13695,{"date":2148,"open":2026,"high":2149,"low":2042,"close":2150,"change":1310,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-23",15.5,14.42,3.59,19885,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":1500,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-20",14.6,15.4,13.92,-3.06,15490,{"date":2161,"open":2162,"high":2163,"low":2143,"close":2141,"change":1191,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2141},"2025-06-18",15.32,15.56,-4.65,14075,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":1102,"percent_change":344,"volume":2171,"transactions":9,"vwap":2170},"2025-06-17",16,16.2,15.06,18030,{"date":2173,"open":2174,"high":2174,"low":2156,"close":2175,"change":1292,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-16",17.2,15.94,-1.48,12950,{"date":2179,"open":2174,"high":2174,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-06-13",15.88,16.18,-1.28,-7.33,11075,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":107,"percent_change":1523,"volume":2191,"transactions":9,"vwap":2190},"2025-06-12",17.6,17.94,16.72,17.46,8280,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1778,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-11",19.26,17.36,17.4,-7.05,9700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1287,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-10",19.3,19.8,17.88,18.72,-0.95,18950,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":1475,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-09",19.6,18.02,18.9,-1.15,15010,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-06-06",17.5,19.48,17,19.12,2.04,11.94,22575,{"date":2224,"open":2174,"high":2225,"low":2226,"close":2227,"change":406,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-05",18.28,16.6,17.08,0.47,11210,{"date":2231,"open":2232,"high":2174,"low":2129,"close":2218,"change":442,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2218},"2025-06-04",15.8,7.73,20670,{"date":2236,"open":2237,"high":2218,"low":2155,"close":2238,"change":1673,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-03",15.26,15.78,3.41,25925,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2237,"change":137,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2237},"2025-06-02",15.04,15.84,14.02,4.52,18730,{"date":2249,"open":2156,"high":2156,"low":2250,"close":2155,"change":1268,"percent_change":576,"volume":1909,"transactions":9,"vwap":2155},"2025-05-30",14.14,{"date":2252,"open":2253,"high":2254,"low":2129,"close":2129,"change":1095,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2129},"2025-05-29",15.38,15.58,-2.98,7390,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1130,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-28",16.4,15.3,15.46,-4.8,12475,{"date":2265,"open":2174,"high":2196,"low":2266,"close":2267,"change":488,"percent_change":122,"volume":2268,"transactions":9,"vwap":2267},"2025-05-27",15.2,16.24,21640,{"date":2270,"open":2174,"high":2216,"low":2271,"close":2169,"change":1184,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2169},"2025-05-23",15.96,-5.81,10160,{"date":2275,"open":2225,"high":2225,"low":2276,"close":2174,"change":73,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2174},"2025-05-22",17.1,-5.91,6600,{"date":2280,"open":2281,"high":2282,"low":2196,"close":2225,"change":890,"percent_change":949,"volume":2283,"transactions":9,"vwap":2225},"2025-05-21",18.4,18.84,4165,{"date":2285,"open":2286,"high":2287,"low":2174,"close":2288,"change":488,"percent_change":2074,"volume":2289,"transactions":9,"vwap":2288},"2025-05-20",17.8,18.5,18.26,6150,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1095,"percent_change":1330,"volume":2295,"transactions":9,"vwap":2294},"2025-05-19",18.54,17.86,18.22,3215,{"date":2297,"open":2202,"high":2202,"low":2203,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-05-16",18.68,-1.72,-8.43,8600,{"date":2303,"open":2304,"high":2305,"low":2169,"close":2306,"change":1070,"percent_change":2305,"volume":2307,"transactions":9,"vwap":2306},"2025-05-15",16.34,22.6,20.4,37190,{"date":2309,"open":2310,"high":2190,"low":2311,"close":2312,"change":370,"percent_change":2205,"volume":2313,"transactions":9,"vwap":2312},"2025-05-14",16.8,16.1,16.64,6470,{"date":2315,"open":2316,"high":2316,"low":2168,"close":2310,"change":679,"percent_change":897,"volume":2317,"transactions":9,"vwap":2310},"2025-05-13",17.78,7710,{"date":2319,"open":2320,"high":2320,"low":2189,"close":2196,"change":132,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2196},"2025-05-12",17.56,4.69,8240,{"date":2324,"open":2310,"high":2293,"low":2232,"close":2325,"change":1142,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-09",16.62,-1.77,10060,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-05-08",18.56,16.52,16.92,-1.18,-6.52,8090,{"date":2337,"open":2338,"high":2339,"low":2174,"close":2339,"change":389,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-07",17.68,18.1,1.57,4915,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1263,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-06",18.86,19.72,17.3,17.82,-6.31,7265,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2333,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-05-05",20,20.2,18.8,19.02,-5.84,6680,{"date":2359,"open":2360,"high":2360,"low":2352,"close":2353,"change":1598,"percent_change":1914,"volume":2361,"transactions":9,"vwap":2353},"2025-05-02",21,3445,{"date":2363,"open":2305,"high":2305,"low":2352,"close":2306,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2306},"2025-05-01",-2,-8.93,5025,{"date":2368,"open":2353,"high":2305,"low":2369,"close":2370,"change":301,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-04-30",18.96,22.4,7.69,11015,{"date":2374,"open":2305,"high":2375,"low":2353,"close":2376,"change":2377,"percent_change":1501,"volume":2378,"transactions":9,"vwap":2376},"2025-04-29",22.8,20.8,-1.9,12825,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":324,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-04-28",24,25.38,21.6,22.7,-6.97,8115,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1143,"volume":2394,"transactions":9,"vwap":2392},"2025-04-25",25.8,26.54,23.2,24.4,-1.4,8655,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2389,"change":886,"percent_change":886,"volume":2399,"transactions":9,"vwap":2389},"2025-04-24",26.2,24.24,10290,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2389,"change":1709,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2389},"2025-04-23",26.6,24.6,2.38,11515,{"date":180,"open":2407,"high":176,"low":2381,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},28.8,25.2,-3.6,-12.5,20925]