[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REVB":3,"homepage-market-summary":30,"stock-historical-REVB":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REVB","2026-10-08",{"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},"Revelation Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Revelation Biosciences Inc is a clinical-stage life science company focused on rebalancing inflammation to optimize health using its proprietary formulation, Gemini. The company is developing a pipeline of potential products based on Gemini, which is its proprietary formulation of phosphorylated hexaacyl disaccharide (PHAD), a synthetic version of monophosphoryl lipid A (MPLA). PHAD is a small fragment of lipopolysaccharide (LPS) that stimulates TLR4 and leads to controlled production of multiple cytokines and chemokines that modulate the innate and adaptive immune response. The company operates through one reportable segment focused on the prevention and treatment of disease by developing and commercializing therapeutics that modulate the innate immune system.","9","San Diego, CA",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},0.7739,0.81,0.77,0.8281,-0.0542,-6.55,63269.982511,388,0.7936,6.76,0.75,194619.57926216666,0.4,1479,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":14,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":74},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":74},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":74},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":74},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},40.080002,168538,61516348.974066,-97.79,"2025-04-28",[186,187,195,205,216,224,235,246,256,266,276,286,296,306,317,327,337,346,357,366,376,384,391,397,403,410,417,427,435,444,452,461,471,477,483,492,500,507,515,524,529,537,543,552,557,564,570,578,587,594,603,612,620,626,632,640,645,653,660,666,672,676,682,688,696,704,712,715,720,724,727,732,738,743,748,752,756,760,765,770,775,782,789,794,797,800,805,810,817,821,826,830,836,839,843,846,849,853,857,861,867,874,877,881,886,893,897,900,903,907,911,914,919,922,925,930,934,937,940,944,948,953,958,964,970,974,979,984,990,994,998,1003,1007,1010,1015,1018,1023,1027,1033,1037,1041,1045,1048,1052,1058,1063,1069,1075,1080,1083,1090,1094,1097,1100,1104,1110,1116,1121,1126,1131,1137,1141,1145,1149,1155,1161,1168,1173,1181,1187,1193,1200,1207,1214,1222,1227,1234,1242,1248,1257,1265,1273,1280,1288,1293,1297,1304,1308,1314,1318,1323,1331,1339,1347,1354,1360,1365,1370,1375,1381,1387,1394,1400,1408,1415,1422,1429,1436,1442,1446,1451,1459,1464,1471,1478,1485,1491,1499,1504,1510,1515,1520,1526,1531,1537,1543,1550,1556,1560,1567,1575,1579,1583,1590,1595,1600,1606,1611,1616,1621,1627,1633,1637,1641,1646,1652,1659,1663,1667,1673,1679,1685,1689,1695,1702,1706,1712,1718,1721,1724,1729,1734,1737,1741,1746,1752,1757,1760,1764,1770,1776,1784,1791,1799,1805,1810,1816,1821,1827,1832,1837,1843,1851,1857,1863,1869,1874,1880,1885,1890,1897,1903,1909,1912,1919,1922,1929,1933,1938,1944,1949,1954,1962,1969,1976,1982,1989,1996,2002,2008,2014,2018,2023,2026,2032,2036,2041,2045,2049,2054,2061,2068,2073,2081,2088,2096,2101,2109,2116,2121,2127,2135,2140,2147,2152,2158,2166,2171,2178,2183,2190,2198,2202,2207,2215,2223,2231,2237,2245,2254,2261,2268,2273,2279,2284,2292,2300,2307,2314,2320,2327,2334,2338,2343,2351],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},0.754951,0.8364,0.0759,10.09,50988.228919,174,0.8029,{"date":196,"open":197,"high":198,"low":26,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.794,0.797,0.7522,-0.0249,-3.2,34726.667666,191,0.7647,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.791,0.83,0.761,0.7771,0.0135,1.77,90626.183693,1348,0.7794,{"date":217,"open":17,"high":17,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.7636,-0.0374,-4.67,43900.000033,294,0.7795,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.8201,0.836,0.79,0.801,-0.016,-1.96,60806.86841,1111,0.8101,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",0.8258,0.845,0.8167,0.817,0.003,0.37,30165,499,0.8205,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",0.8788,0.81125,0.814,-0.0453,-5.27,52971.609,230,0.8291,{"date":257,"open":258,"high":259,"low":208,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",0.88,0.885,0.8593,-0.0109,-1.25,34323.509388,417,0.8591,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",0.890101,0.9092,0.8502,0.8702,0,43390.001,548,0.8697,{"date":277,"open":278,"high":279,"low":280,"close":271,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",0.92,0.9377,0.8599,-0.0642,-6.87,75586.455796,794,0.8887,{"date":287,"open":288,"high":289,"low":278,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",0.9658,0.9789,0.93435,-0.0456,-4.65,58714.005409,1203,0.9375,{"date":297,"open":177,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",1.02,0.9589,0.98,0.0037,0.38,28936.05494,158,0.9772,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",0.97,1.0099,0.9301,0.9763,0.0459,4.93,18178.604949,154,0.9605,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",0.9783,0.98445,0.9304,-0.0196,-2.06,15804.822663,186,0.9657,{"date":328,"open":329,"high":330,"low":278,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",0.924999,0.969999,0.95,0.03,3.26,29557.791667,231,0.9464,{"date":338,"open":339,"high":339,"low":340,"close":278,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",0.9688,0.9188,0.0096,1.05,15623.828019,118,0.9435,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",0.98495,0.984951,0.910001,0.9104,-0.0448,-4.69,36378.867647,160,0.9376,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",0.99,0.9552,-0.0372,-3.75,14697.818396,176,0.9704,{"date":367,"open":368,"high":177,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",0.9995,0.9902,0.9924,-0.0071,-0.71,3617.855,104,0.9945,{"date":377,"open":177,"high":177,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",0.99945,-0.0106,-1.05,4924,112,1.0018,{"date":385,"open":298,"high":298,"low":386,"close":387,"change":272,"percent_change":272,"volume":388,"transactions":389,"vwap":390},"2026-09-09",1.0052,1.01,2606.5,126,1.0129,{"date":392,"open":177,"high":393,"low":177,"close":387,"change":272,"percent_change":272,"volume":394,"transactions":395,"vwap":396},"2026-09-08",1.04,16010.422285,150,1.0151,{"date":398,"open":399,"high":393,"low":359,"close":387,"change":272,"percent_change":272,"volume":400,"transactions":401,"vwap":402},"2026-09-04",1.015,7735,81,1.0198,{"date":404,"open":405,"high":393,"low":359,"close":387,"change":406,"percent_change":177,"volume":407,"transactions":408,"vwap":409},"2026-09-03",1.03,0.01,19959.272697,211,1.0122,{"date":411,"open":359,"high":393,"low":359,"close":177,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",0.0134,1.36,17998.928703,279,1.0218,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":164,"volume":424,"transactions":425,"vwap":426},"2026-09-01",1.0108,1.0329,0.9823,0.9866,-0.0134,25217.82,204,1.0102,{"date":428,"open":429,"high":429,"low":177,"close":177,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",1.06,-0.05,-4.76,12893.586,144,1.0173,{"date":436,"open":393,"high":437,"low":438,"close":342,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",1.08,1.0001,0.02,1.94,20306.888807,246,1.0318,{"date":445,"open":446,"high":405,"low":360,"close":405,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",0.9718,0.075,7.85,20973.733387,213,0.9879,{"date":453,"open":454,"high":387,"low":331,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",0.9801,0.955,-0.045,-4.5,36579.572391,268,0.9731,{"date":462,"open":463,"high":464,"low":465,"close":177,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",1.09,1.1,0.91,-0.1,-9.09,200062.631013,653,0.9818,{"date":472,"open":464,"high":89,"low":473,"close":464,"change":406,"percent_change":278,"volume":474,"transactions":475,"vwap":476},"2026-08-24",1.0604,49709.924134,240,1.0935,{"date":478,"open":464,"high":464,"low":429,"close":463,"change":439,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",1.87,9055.306534,173,1.0736,{"date":484,"open":89,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",1.14,1.07,-0.04,-3.6,14818.026883,212,1.0906,{"date":493,"open":494,"high":495,"low":463,"close":496,"change":272,"percent_change":272,"volume":497,"transactions":498,"vwap":499},"2026-08-19",1.16,1.2,1.11,166449.917535,868,1.1675,{"date":501,"open":502,"high":494,"low":486,"close":496,"change":487,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",1.145,-3.48,59424.865792,202,1.0984,{"date":508,"open":463,"high":509,"low":342,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",1.15,0.101,9.63,61453.590769,301,1.0902,{"date":516,"open":485,"high":485,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",1.0339,1.049,-0.061,-5.5,31168.945,484,1.0942,{"date":525,"open":496,"high":89,"low":464,"close":496,"change":272,"percent_change":272,"volume":526,"transactions":527,"vwap":528},"2026-08-13",8072.698667,102,1.1049,{"date":530,"open":464,"high":531,"low":464,"close":496,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",1.125,-0.02,-1.77,4500.916666,119,1.1064,{"date":538,"open":502,"high":502,"low":464,"close":539,"change":272,"percent_change":272,"volume":540,"transactions":541,"vwap":542},"2026-08-11",1.13,11935.551773,122,1.129,{"date":544,"open":545,"high":546,"low":89,"close":539,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",1.18,1.2173,-0.01,-0.88,34518.294443,319,1.1734,{"date":553,"open":405,"high":495,"low":405,"close":485,"change":439,"percent_change":554,"volume":555,"transactions":505,"vwap":556},"2026-08-07",1.79,25572.407,1.1284,{"date":558,"open":539,"high":559,"low":89,"close":89,"change":174,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",1.1521,-2.61,5946.981144,142,1.1372,{"date":565,"open":485,"high":566,"low":531,"close":509,"change":439,"percent_change":212,"volume":567,"transactions":568,"vwap":569},"2026-08-05",1.1804,22546.565341,221,1.1429,{"date":571,"open":486,"high":509,"low":572,"close":539,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",1.0451,0.11,10.78,33189.958878,419,1.1181,{"date":579,"open":580,"high":581,"low":582,"close":298,"change":72,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",0.9976,1.029,0.975,7.37,27497.2207,637,1.0028,{"date":588,"open":177,"high":387,"low":331,"close":331,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",-0.0454,-4.56,20489.138865,278,0.9661,{"date":595,"open":596,"high":177,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":490,"vwap":602},"2026-07-30",0.9999,0.9908,0.99535,0.0307,3.18,27129,1.0208,{"date":604,"open":463,"high":463,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",0.9293,0.9646,-0.0733,-7.06,46775.25,218,0.9849,{"date":613,"open":437,"high":464,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",1.0379,-0.0221,-2.08,2242.385583,108,1.0414,{"date":621,"open":429,"high":622,"low":393,"close":429,"change":272,"percent_change":272,"volume":623,"transactions":624,"vwap":625},"2026-07-27",1.0971,8618.552083,227,1.0509,{"date":627,"open":342,"high":437,"low":405,"close":429,"change":547,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",-0.93,31801.088542,234,1.0494,{"date":633,"open":89,"high":89,"low":634,"close":486,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",1.0501,-0.08,-6.96,22762,271,1.084,{"date":641,"open":509,"high":642,"low":496,"close":509,"change":272,"percent_change":272,"volume":643,"transactions":644,"vwap":542},"2026-07-22",1.1597,14351.271012,156,{"date":646,"open":647,"high":648,"low":464,"close":509,"change":547,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",1.17,1.21,-0.86,51774.833333,536,1.1746,{"date":654,"open":545,"high":495,"low":655,"close":494,"change":532,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",1.155,-1.69,22171.773,207,1.1642,{"date":661,"open":89,"high":662,"low":486,"close":545,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":545},"2026-07-17",1.19,0.05,4.42,39500,{"date":667,"open":464,"high":668,"low":437,"close":539,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":539},"2026-07-16",1.225,0.04,3.67,197900,{"date":673,"open":342,"high":496,"low":342,"close":463,"change":663,"percent_change":674,"volume":675,"transactions":9,"vwap":463},"2026-07-15",4.81,106900,{"date":677,"open":678,"high":496,"low":678,"close":393,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":393},"2026-07-14",0.97000003,0.053,5.37,94800,{"date":683,"open":298,"high":298,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-13",0.98699999,-0.013,-1.3,18900,{"date":689,"open":690,"high":691,"low":692,"close":177,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":177},"2026-07-10",0.99000001,1.005,0.98000002,0.025,2.56,34600,{"date":697,"open":698,"high":177,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",0.96499997,0.94999999,0.97500002,0.007,0.72,35200,{"date":705,"open":706,"high":690,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-08",0.986,0.95899999,0.96799999,-0.022,-2.22,19200,{"date":713,"open":298,"high":342,"low":690,"close":690,"change":174,"percent_change":82,"volume":714,"transactions":9,"vwap":690},"2026-07-07",28600,{"date":716,"open":342,"high":464,"low":177,"close":298,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":298},"2026-07-06",-0.06,-5.56,117300,{"date":721,"open":437,"high":496,"low":342,"close":437,"change":669,"percent_change":722,"volume":723,"transactions":9,"vwap":437},"2026-07-02",3.85,103200,{"date":725,"open":298,"high":429,"low":298,"close":393,"change":406,"percent_change":308,"volume":726,"transactions":9,"vwap":393},"2026-07-01",25200,{"date":728,"open":393,"high":729,"low":405,"close":405,"change":547,"percent_change":730,"volume":731,"transactions":9,"vwap":405},"2026-06-30",1.071,-0.96,14600,{"date":733,"open":734,"high":486,"low":699,"close":393,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":393},"2026-06-29",0.95999998,0.06,6.12,38300,{"date":739,"open":734,"high":387,"low":740,"close":692,"change":439,"percent_change":741,"volume":742,"transactions":9,"vwap":692},"2026-06-26",0.95200002,2.08,14800,{"date":744,"open":387,"high":405,"low":699,"close":734,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":734},"2026-06-25",-0.07,-6.8,32700,{"date":749,"open":429,"high":486,"low":298,"close":405,"change":532,"percent_change":750,"volume":751,"transactions":9,"vwap":405},"2026-06-24",-1.9,19300,{"date":753,"open":754,"high":342,"low":405,"close":342,"change":272,"percent_change":272,"volume":755,"transactions":9,"vwap":342},"2026-06-23",1.044,9800,{"date":757,"open":405,"high":342,"low":387,"close":342,"change":72,"percent_change":758,"volume":759,"transactions":9,"vwap":342},"2026-06-22",7.14,52000,{"date":761,"open":437,"high":464,"low":692,"close":692,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":692},"2026-06-18",-0.09,-8.41,66200,{"date":766,"open":387,"high":464,"low":734,"close":486,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":486},"2026-06-17",0.109,11.34,110800,{"date":771,"open":177,"high":177,"low":740,"close":772,"change":174,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-16",0.96100003,-3.03,31000,{"date":776,"open":298,"high":429,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",0.98900002,0.991,-0.005,-0.5,89400,{"date":783,"open":405,"high":405,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-12",0.995,0.99599999,-0.014,-1.39,36100,{"date":790,"open":791,"high":393,"low":791,"close":387,"change":532,"percent_change":792,"volume":793,"transactions":9,"vwap":387},"2026-06-11",1.008,-1.94,23500,{"date":795,"open":298,"high":342,"low":690,"close":405,"change":547,"percent_change":730,"volume":796,"transactions":9,"vwap":405},"2026-06-10",37500,{"date":798,"open":177,"high":342,"low":177,"close":393,"change":332,"percent_change":127,"volume":799,"transactions":9,"vwap":393},"2026-06-09",49000,{"date":801,"open":298,"high":802,"low":692,"close":387,"change":439,"percent_change":803,"volume":804,"transactions":9,"vwap":387},"2026-06-08",1.036,2.02,23100,{"date":806,"open":298,"high":342,"low":690,"close":690,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":690},"2026-06-05",-0.065,-6.16,108300,{"date":811,"open":298,"high":429,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-04",1.014,1.055,0.015,1.44,36000,{"date":818,"open":486,"high":486,"low":777,"close":393,"change":532,"percent_change":819,"volume":820,"transactions":9,"vwap":393},"2026-06-03",-1.89,69300,{"date":822,"open":437,"high":823,"low":342,"close":429,"change":174,"percent_change":824,"volume":825,"transactions":9,"vwap":429},"2026-06-02",1.085,-2.75,52400,{"date":827,"open":464,"high":496,"low":429,"close":463,"change":779,"percent_change":828,"volume":829,"transactions":9,"vwap":463},"2026-06-01",-0.46,32400,{"date":831,"open":464,"high":832,"low":437,"close":833,"change":779,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-29",1.107,1.095,-0.45,35100,{"date":837,"open":463,"high":496,"low":486,"close":464,"change":406,"percent_change":278,"volume":838,"transactions":9,"vwap":464},"2026-05-28",32000,{"date":840,"open":429,"high":496,"low":813,"close":463,"change":332,"percent_change":841,"volume":842,"transactions":9,"vwap":463},"2026-05-27",2.83,47400,{"date":844,"open":463,"high":463,"low":429,"close":429,"change":547,"percent_change":628,"volume":845,"transactions":9,"vwap":429},"2026-05-26",9600,{"date":847,"open":486,"high":823,"low":429,"close":486,"change":547,"percent_change":628,"volume":848,"transactions":9,"vwap":486},"2026-05-22",16100,{"date":850,"open":437,"high":496,"low":486,"close":437,"change":547,"percent_change":851,"volume":852,"transactions":9,"vwap":437},"2026-05-21",-0.92,18000,{"date":854,"open":393,"high":833,"low":298,"close":463,"change":735,"percent_change":855,"volume":856,"transactions":9,"vwap":463},"2026-05-20",5.83,31400,{"date":858,"open":405,"high":859,"low":860,"close":405,"change":547,"percent_change":730,"volume":804,"transactions":9,"vwap":405},"2026-05-19",1.045,0.99299997,{"date":862,"open":298,"high":863,"low":692,"close":393,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":393},"2026-05-18",1.058,0.061,6.23,84100,{"date":868,"open":869,"high":405,"low":734,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-15",1.022,0.97899997,-0.051,-4.95,90800,{"date":875,"open":405,"high":486,"low":405,"close":405,"change":532,"percent_change":750,"volume":876,"transactions":9,"vwap":405},"2026-05-14",27200,{"date":878,"open":405,"high":486,"low":405,"close":342,"change":406,"percent_change":879,"volume":880,"transactions":9,"vwap":342},"2026-05-13",0.96,15300,{"date":882,"open":700,"high":464,"low":700,"close":393,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":393},"2026-05-12",0.062,6.34,102000,{"date":887,"open":699,"high":177,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-11",0.875,0.97799999,0.018,1.88,126400,{"date":894,"open":177,"high":298,"low":699,"close":734,"change":717,"percent_change":895,"volume":896,"transactions":9,"vwap":734},"2026-05-08",-5.88,229000,{"date":898,"open":387,"high":429,"low":177,"close":298,"change":272,"percent_change":272,"volume":899,"transactions":9,"vwap":298},"2026-05-07",55100,{"date":901,"open":298,"high":486,"low":298,"close":298,"change":430,"percent_change":220,"volume":902,"transactions":9,"vwap":298},"2026-05-06",103500,{"date":904,"open":905,"high":496,"low":342,"close":486,"change":547,"percent_change":628,"volume":906,"transactions":9,"vwap":486},"2026-05-05",1.078,48300,{"date":908,"open":496,"high":89,"low":393,"close":437,"change":487,"percent_change":909,"volume":910,"transactions":9,"vwap":437},"2026-05-04",-3.57,72700,{"date":912,"open":485,"high":485,"low":464,"close":89,"change":547,"percent_change":548,"volume":913,"transactions":9,"vwap":89},"2026-05-01",28300,{"date":915,"open":485,"high":916,"low":463,"close":539,"change":532,"percent_change":917,"volume":918,"transactions":9,"vwap":539},"2026-04-30",1.168,-1.74,51000,{"date":920,"open":545,"high":545,"low":485,"close":509,"change":547,"percent_change":649,"volume":921,"transactions":9,"vwap":509},"2026-04-29",42000,{"date":923,"open":545,"high":545,"low":485,"close":494,"change":406,"percent_change":924,"volume":751,"transactions":9,"vwap":494},"2026-04-28",0.87,{"date":926,"open":927,"high":545,"low":485,"close":509,"change":532,"percent_change":928,"volume":929,"transactions":9,"vwap":509},"2026-04-27",1.165,-1.71,21000,{"date":931,"open":927,"high":545,"low":509,"close":647,"change":406,"percent_change":932,"volume":933,"transactions":9,"vwap":647},"2026-04-24",0.86,28800,{"date":935,"open":545,"high":662,"low":539,"close":494,"change":272,"percent_change":272,"volume":936,"transactions":9,"vwap":494},"2026-04-23",73100,{"date":938,"open":509,"high":545,"low":509,"close":494,"change":272,"percent_change":272,"volume":939,"transactions":9,"vwap":494},"2026-04-22",18800,{"date":941,"open":545,"high":942,"low":494,"close":494,"change":272,"percent_change":272,"volume":943,"transactions":9,"vwap":494},"2026-04-21",1.28,76500,{"date":945,"open":509,"high":647,"low":496,"close":494,"change":814,"percent_change":946,"volume":947,"transactions":9,"vwap":494},"2026-04-20",1.31,115100,{"date":949,"open":545,"high":648,"low":690,"close":502,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":502},"2026-04-17",-0.055,-4.58,431300,{"date":954,"open":955,"high":956,"low":495,"close":495,"change":717,"percent_change":431,"volume":957,"transactions":9,"vwap":495},"2026-04-16",1.26,1.297,118500,{"date":959,"open":960,"high":961,"low":545,"close":955,"change":735,"percent_change":962,"volume":963,"transactions":9,"vwap":955},"2026-04-15",1.201,1.267,5,62400,{"date":965,"open":966,"high":967,"low":495,"close":495,"change":406,"percent_change":968,"volume":969,"transactions":9,"vwap":495},"2026-04-14",1.22,1.23,0.84,43100,{"date":971,"open":662,"high":648,"low":647,"close":662,"change":439,"percent_change":972,"volume":973,"transactions":9,"vwap":662},"2026-04-13",1.71,24100,{"date":975,"open":967,"high":976,"low":485,"close":647,"change":717,"percent_change":977,"volume":978,"transactions":9,"vwap":647},"2026-04-10",1.245,-4.88,94200,{"date":980,"open":966,"high":942,"low":981,"close":967,"change":439,"percent_change":982,"volume":983,"transactions":9,"vwap":967},"2026-04-09",1.185,1.65,63500,{"date":985,"open":509,"high":986,"low":539,"close":648,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":648},"2026-04-08",1.27,0.08,7.08,112800,{"date":991,"open":509,"high":927,"low":464,"close":539,"change":174,"percent_change":992,"volume":993,"transactions":9,"vwap":539},"2026-04-07",-2.59,35700,{"date":995,"open":495,"high":668,"low":89,"close":494,"change":762,"percent_change":996,"volume":997,"transactions":9,"vwap":494},"2026-04-06",-7.2,134700,{"date":999,"open":495,"high":1000,"low":495,"close":1000,"change":439,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-02",1.25,1.63,52800,{"date":1004,"open":967,"high":967,"low":545,"close":967,"change":332,"percent_change":1005,"volume":1006,"transactions":9,"vwap":967},"2026-04-01",2.5,44000,{"date":1008,"open":966,"high":986,"low":545,"close":495,"change":406,"percent_change":968,"volume":1009,"transactions":9,"vwap":495},"2026-03-31",115900,{"date":1011,"open":1012,"high":966,"low":429,"close":662,"change":735,"percent_change":1013,"volume":1014,"transactions":9,"vwap":662},"2026-03-30",1.115,5.31,237800,{"date":1016,"open":539,"high":916,"low":496,"close":539,"change":272,"percent_change":272,"volume":1017,"transactions":9,"vwap":539},"2026-03-27",34900,{"date":1019,"open":545,"high":1020,"low":89,"close":539,"change":430,"percent_change":1021,"volume":1022,"transactions":9,"vwap":539},"2026-03-26",1.193,-4.24,27900,{"date":1024,"open":647,"high":662,"low":89,"close":545,"change":735,"percent_change":1025,"volume":1026,"transactions":9,"vwap":545},"2026-03-25",5.36,125800,{"date":1028,"open":1029,"high":1030,"low":89,"close":89,"change":466,"percent_change":1031,"volume":1032,"transactions":9,"vwap":89},"2026-03-24",1.186,1.195,-8.2,57100,{"date":1034,"open":662,"high":967,"low":509,"close":966,"change":332,"percent_change":1035,"volume":1036,"transactions":9,"vwap":966},"2026-03-23",2.52,35300,{"date":1038,"open":545,"high":967,"low":647,"close":662,"change":547,"percent_change":1039,"volume":1040,"transactions":9,"vwap":662},"2026-03-20",-0.83,33300,{"date":1042,"open":1000,"high":1000,"low":485,"close":495,"change":532,"percent_change":1043,"volume":1044,"transactions":9,"vwap":495},"2026-03-19",-1.64,82100,{"date":1046,"open":495,"high":1000,"low":545,"close":966,"change":406,"percent_change":208,"volume":1047,"transactions":9,"vwap":966},"2026-03-18",49900,{"date":1049,"open":1000,"high":955,"low":495,"close":648,"change":174,"percent_change":1050,"volume":1051,"transactions":9,"vwap":648},"2026-03-17",-2.42,51600,{"date":1053,"open":1054,"high":986,"low":648,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-16",1.24,-0.015,-1.2,68900,{"date":1059,"open":966,"high":986,"low":495,"close":1060,"change":693,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-13",1.255,2.03,78400,{"date":1064,"open":1065,"high":1065,"low":495,"close":967,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":967},"2026-03-12",1.34,-0.12,-8.89,102800,{"date":1070,"open":1065,"high":1071,"low":1072,"close":1073,"change":406,"percent_change":26,"volume":1074,"transactions":9,"vwap":1073},"2026-03-11",1.428,1.3,1.35,85700,{"date":1076,"open":1077,"high":413,"low":955,"close":1065,"change":735,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1065},"2026-03-10",1.293,4.69,95200,{"date":1081,"open":1072,"high":1072,"low":1054,"close":942,"change":547,"percent_change":1082,"volume":799,"transactions":9,"vwap":942},"2026-03-09",-0.78,{"date":1084,"open":1000,"high":1085,"low":1086,"close":1087,"change":663,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-06",1.33,1.216,1.29,4.03,80500,{"date":1091,"open":942,"high":1087,"low":648,"close":1054,"change":547,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1054},"2026-03-05",-0.8,36400,{"date":1095,"open":1000,"high":942,"low":648,"close":1000,"change":439,"percent_change":1001,"volume":1096,"transactions":9,"vwap":1000},"2026-03-04",73200,{"date":1098,"open":1000,"high":1000,"low":662,"close":967,"change":717,"percent_change":292,"volume":1099,"transactions":9,"vwap":967},"2026-03-03",92800,{"date":1101,"open":1087,"high":1085,"low":955,"close":1087,"change":174,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1087},"2026-03-02",-2.27,110100,{"date":1105,"open":1065,"high":1106,"low":1072,"close":1107,"change":547,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-02-27",1.355,1.32,-0.75,65500,{"date":1111,"open":1112,"high":1113,"low":946,"close":1085,"change":635,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1085},"2026-02-26",1.38,1.4,-5.67,128000,{"date":1117,"open":1107,"high":1118,"low":1107,"close":1118,"change":735,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-25",1.41,4.44,137100,{"date":1122,"open":1123,"high":1123,"low":1085,"close":1073,"change":487,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1073},"2026-02-24",1.39,-2.88,64300,{"date":1127,"open":1113,"high":1128,"low":1087,"close":1123,"change":174,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1123},"2026-02-23",1.43,-2.11,131000,{"date":1132,"open":1123,"high":1133,"low":1134,"close":1135,"change":439,"percent_change":1128,"volume":1136,"transactions":9,"vwap":1135},"2026-02-20",1.48,1.376,1.42,128700,{"date":1138,"open":1118,"high":1139,"low":413,"close":1113,"change":547,"percent_change":372,"volume":1140,"transactions":9,"vwap":1113},"2026-02-19",1.46,135400,{"date":1142,"open":1112,"high":1139,"low":1073,"close":1118,"change":406,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1118},"2026-02-18",0.71,116700,{"date":1146,"open":1133,"high":1147,"low":1123,"close":1113,"change":745,"percent_change":431,"volume":1148,"transactions":9,"vwap":1113},"2026-02-17",1.49,196300,{"date":1150,"open":1133,"high":1151,"low":1152,"close":1152,"change":406,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-13",1.56,1.47,0.68,138500,{"date":1156,"open":1157,"high":1158,"low":1128,"close":1139,"change":487,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1139},"2026-02-12",1.51,1.57,-2.67,118000,{"date":1162,"open":1163,"high":1164,"low":1139,"close":1165,"change":487,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-11",1.54,1.595,1.5,-2.6,246200,{"date":1169,"open":1170,"high":1171,"low":1139,"close":1163,"change":439,"percent_change":1107,"volume":1172,"transactions":9,"vwap":1163},"2026-02-10",1.538,1.629,295900,{"date":1174,"open":1175,"high":1176,"low":1152,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-09",1.58,1.588,1.52,-0.13,-7.88,219900,{"date":1182,"open":1147,"high":1183,"low":1118,"close":982,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":982},"2026-02-06",1.669,0.18,12.24,720900,{"date":1188,"open":1158,"high":1189,"low":1190,"close":1152,"change":1066,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1152},"2026-02-05",1.59,1.45,-7.55,381200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1189,"change":635,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1189},"2026-02-04",1.76,1.86,1.577,-4.79,988600,{"date":1201,"open":891,"high":1202,"low":1203,"close":1204,"change":46,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-03",1.91,1.61,1.67,-11.17,415500,{"date":1208,"open":1202,"high":1209,"low":1210,"close":891,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":891},"2026-02-02",1.96,1.81,-0.15,-7.39,233900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1061,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1061},"2026-01-30",1.9,2.13,1.85,0.13,6.84,426300,{"date":1223,"open":1224,"high":803,"low":1225,"close":1216,"change":147,"percent_change":467,"volume":1226,"transactions":9,"vwap":1216},"2026-01-29",1.98,1.78,779100,{"date":1228,"open":1229,"high":1230,"low":1218,"close":1231,"change":1232,"percent_change":466,"volume":1233,"transactions":9,"vwap":1231},"2026-01-28",2,2.32,2.09,-0.002,1427600,{"date":1235,"open":1236,"high":1237,"low":891,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-27",2.028,2.2,2.092,-0.108,-4.91,692800,{"date":1243,"open":1237,"high":1244,"low":1237,"close":1237,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1237},"2026-01-26",2.428,-0.384,-14.86,2416300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-01-23",4.32,5.8,2.396,2.584,-0.832,-24.36,23169475,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1204,"volume":1264,"transactions":9,"vwap":1262},"2026-01-22",3.228,4.76,3.216,3.416,0.056,3272825,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-21",3.44,2.828,3.36,-0.376,-10.06,1370550,{"date":1274,"open":88,"high":1275,"low":1276,"close":1277,"change":717,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-20",3.796,3.64,3.736,-1.58,15525,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1275,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1275},"2026-01-16",3.72,3.82,3.6,0.196,5.44,19150,{"date":1289,"open":1284,"high":1290,"low":1291,"close":1284,"change":272,"percent_change":272,"volume":1292,"transactions":9,"vwap":1284},"2026-01-15",3.632,3.56,9200,{"date":1294,"open":1282,"high":1282,"low":1291,"close":1284,"change":532,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1284},"2026-01-14",-0.55,27725,{"date":1298,"open":1284,"high":1299,"low":1300,"close":1301,"change":439,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-13",3.712,3.576,3.62,0.56,17025,{"date":1305,"open":1284,"high":1301,"low":1306,"close":1284,"change":272,"percent_change":272,"volume":1307,"transactions":9,"vwap":1284},"2026-01-12",3.504,13050,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1284,"change":272,"percent_change":272,"volume":1313,"transactions":9,"vwap":1284},"2026-01-09",3.616,3.7,3.528,28350,{"date":1315,"open":1282,"high":1282,"low":1300,"close":1284,"change":487,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1284},"2026-01-08",-1.1,13650,{"date":1319,"open":1284,"high":1282,"low":1320,"close":1276,"change":487,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1276},"2026-01-07",3.48,-1.09,39800,{"date":1324,"open":1325,"high":1282,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-06",3.352,3.24,3.68,0.324,9.65,53675,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1334},"2026-01-05",3.328,3.356,3.08,0.104,3.2,22925,{"date":1340,"open":1341,"high":1342,"low":1335,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-02",3.12,3.288,3.252,0.052,1.62,19475,{"date":1348,"open":1333,"high":1349,"low":1350,"close":1337,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1337},"2025-12-31",3.332,3.04,-0.128,-3.85,44425,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1333,"change":1358,"percent_change":1114,"volume":1359,"transactions":9,"vwap":1333},"2025-12-30",3.52,3.308,-0.2,25350,{"date":1361,"open":1320,"high":1284,"low":1362,"close":1312,"change":1363,"percent_change":694,"volume":1364,"transactions":9,"vwap":1312},"2025-12-29",3.404,0.088,32850,{"date":1366,"open":1320,"high":1320,"low":1367,"close":1267,"change":487,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1267},"2025-12-26",3.4,-1.15,13525,{"date":1371,"open":1372,"high":1373,"low":1267,"close":1320,"change":669,"percent_change":494,"volume":1374,"transactions":9,"vwap":1320},"2025-12-24",3.552,3.588,6900,{"date":1376,"open":1267,"high":1377,"low":1367,"close":1267,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1267},"2025-12-23",3.572,0.008,0.23,11800,{"date":1382,"open":1356,"high":1291,"low":1367,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-12-22",3.432,-0.14,-3.92,22050,{"date":1388,"open":1389,"high":1390,"low":1267,"close":1377,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1377},"2025-12-19",3.636,3.648,-0.032,-0.89,45150,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1066,"percent_change":1399,"volume":687,"transactions":9,"vwap":1398},"2025-12-18",3.8,3.84,3.604,-3.22,{"date":1401,"open":1402,"high":1403,"low":1282,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-17",3.832,3.964,3.724,-0.208,-5.29,26250,{"date":1409,"open":1397,"high":1410,"low":1396,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-16",3.972,3.932,0.092,2.4,12950,{"date":1416,"open":1417,"high":1418,"low":1282,"close":1397,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1397},"2025-12-15",4.16,4.4,-0.36,-8.57,33475,{"date":1423,"open":1260,"high":1260,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-12",4.04,4.2,-0.4,-8.7,61225,{"date":1430,"open":1431,"high":1432,"low":1418,"close":1431,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1431},"2025-12-11",4.6,4.8,0.24,5.5,59500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1438,"change":169,"percent_change":841,"volume":1441,"transactions":9,"vwap":1438},"2025-12-10",4.36,4.52,4.12,40850,{"date":1443,"open":1438,"high":1418,"low":1417,"close":1444,"change":439,"percent_change":73,"volume":1445,"transactions":9,"vwap":1444},"2025-12-09",4.24,18525,{"date":1447,"open":1250,"high":1438,"low":1424,"close":1448,"change":987,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-08",4.22,1.93,20100,{"date":1452,"open":1453,"high":1438,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-05",4.08,4,4.14,0.14,3.5,21125,{"date":1460,"open":1461,"high":1438,"low":88,"close":1454,"change":1462,"percent_change":313,"volume":1463,"transactions":9,"vwap":1454},"2025-12-04",3.872,0.188,41000,{"date":1465,"open":1466,"high":1454,"low":1284,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-03",3.672,3.812,0.024,0.63,26925,{"date":1472,"open":1282,"high":1473,"low":1398,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-02",3.808,3.788,-0.036,-0.94,7575,{"date":1479,"open":1480,"high":1454,"low":1311,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-01",3.88,3.824,0.004,0.1,8875,{"date":1486,"open":1487,"high":1488,"low":1282,"close":1283,"change":1363,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1283},"2025-11-28",3.74,3.96,2.36,11650,{"date":1492,"open":1493,"high":1396,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-26",3.38,3.34,3.732,0.376,11.2,32600,{"date":1500,"open":1367,"high":1501,"low":1334,"close":1334,"change":1502,"percent_change":66,"volume":1503,"transactions":9,"vwap":1334},"2025-11-25",3.452,-0.044,16575,{"date":1505,"open":1506,"high":1312,"low":1507,"close":1367,"change":230,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1367},"2025-11-24",3.456,3.324,-0.47,22200,{"date":1511,"open":1512,"high":1356,"low":1507,"close":1262,"change":1513,"percent_change":73,"volume":1514,"transactions":9,"vwap":1262},"2025-11-21",3.388,0.016,15000,{"date":1516,"open":1517,"high":1276,"low":1518,"close":1367,"change":230,"percent_change":1508,"volume":1519,"transactions":9,"vwap":1367},"2025-11-20",3.46,3.32,56550,{"date":1521,"open":1522,"high":1284,"low":1367,"close":1262,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1262},"2025-11-19",3.508,-0.024,-0.7,30050,{"date":1527,"open":1320,"high":1528,"low":1269,"close":1267,"change":1529,"percent_change":1166,"volume":1530,"transactions":9,"vwap":1267},"2025-11-18",3.532,-0.092,14950,{"date":1532,"open":1533,"high":1396,"low":1306,"close":1528,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1528},"2025-11-17",3.596,-0.064,-1.78,29250,{"date":1538,"open":1539,"high":1402,"low":1269,"close":1533,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1533},"2025-11-14",3.568,-0.052,-1.43,42950,{"date":1544,"open":1545,"high":1546,"low":1276,"close":1390,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1390},"2025-11-13",3.92,4.096,-0.28,-7.13,53875,{"date":1551,"open":1424,"high":1250,"low":1480,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-12",3.928,-0.072,-1.8,39050,{"date":1557,"open":1424,"high":1455,"low":1545,"close":1454,"change":1558,"percent_change":1352,"volume":1559,"transactions":9,"vwap":1454},"2025-11-11",-0.16,24125,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1417,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1417},"2025-11-10",3.956,4.348,0.236,6.01,48775,{"date":1568,"open":1488,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-07",4.024,3.86,3.924,-0.116,-2.87,17400,{"date":1576,"open":1250,"high":1250,"low":1397,"close":1424,"change":1547,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1424},"2025-11-06",-6.48,48725,{"date":1580,"open":1438,"high":1418,"low":1453,"close":1250,"change":635,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1250},"2025-11-05",-1.82,36375,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1418,"change":1426,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1418},"2025-11-04",4.68,4.72,4.28,-8.33,39575,{"date":1591,"open":1592,"high":962,"low":1585,"close":1432,"change":1358,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1432},"2025-11-03",4.92,-4,21175,{"date":1596,"open":1597,"high":1598,"low":1592,"close":962,"change":272,"percent_change":272,"volume":1599,"transactions":9,"vwap":962},"2025-10-31",4.96,5.12,17575,{"date":1601,"open":1602,"high":1603,"low":962,"close":962,"change":1066,"percent_change":1604,"volume":1605,"transactions":9,"vwap":962},"2025-10-30",5.04,5.16,-2.34,12250,{"date":1607,"open":1025,"high":1286,"low":1598,"close":1598,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1598},"2025-10-29",-0.24,-4.48,13675,{"date":1612,"open":1598,"high":1613,"low":1592,"close":1025,"change":1614,"percent_change":1480,"volume":1615,"transactions":9,"vwap":1025},"2025-10-28",5.52,0.2,33075,{"date":1617,"open":1618,"high":1619,"low":962,"close":1603,"change":987,"percent_change":1158,"volume":1620,"transactions":9,"vwap":1603},"2025-10-27",5.08,5.28,19050,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1618,"change":1433,"percent_change":1597,"volume":1626,"transactions":9,"vwap":1618},"2025-10-24",4.84,5.2,4.772,37150,{"date":1628,"open":1629,"high":1630,"low":1431,"close":1623,"change":169,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1623},"2025-10-23",4.64,4.88,2.54,31800,{"date":1634,"open":962,"high":962,"low":1431,"close":1586,"change":1547,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1586},"2025-10-22",-5.6,51075,{"date":1638,"open":1602,"high":1598,"low":1432,"close":962,"change":487,"percent_change":1639,"volume":1640,"transactions":9,"vwap":962},"2025-10-21",-0.79,25600,{"date":1642,"open":1598,"high":1643,"low":1597,"close":1602,"change":1066,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1602},"2025-10-20",5.26,-2.33,31200,{"date":1647,"open":1648,"high":1649,"low":962,"close":1603,"change":1558,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1603},"2025-10-17",5.24,5.356,-3.01,30325,{"date":1653,"open":1654,"high":1655,"low":1624,"close":1656,"change":1066,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-16",5.4,5.6,5.32,-2.21,37325,{"date":1660,"open":1286,"high":1661,"low":1619,"close":1286,"change":272,"percent_change":272,"volume":1662,"transactions":9,"vwap":1286},"2025-10-15",5.64,37225,{"date":1664,"open":1654,"high":1665,"low":1656,"close":1286,"change":987,"percent_change":1147,"volume":1666,"transactions":9,"vwap":1286},"2025-10-14",5.48,24175,{"date":1668,"open":1661,"high":1661,"low":1669,"close":1025,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1025},"2025-10-13",5.1,-0.32,-5.63,73450,{"date":1674,"open":1675,"high":1675,"low":1655,"close":1676,"change":1358,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-10",5.96,5.68,-3.4,61575,{"date":1680,"open":1681,"high":1682,"low":1251,"close":1683,"change":272,"percent_change":272,"volume":1684,"transactions":9,"vwap":1683},"2025-10-09",6,6.24,5.88,72200,{"date":1686,"open":1687,"high":25,"low":1251,"close":1683,"change":669,"percent_change":1153,"volume":1688,"transactions":9,"vwap":1683},"2025-10-08",5.84,187125,{"date":1690,"open":1691,"high":1692,"low":1661,"close":1687,"change":169,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1687},"2025-10-07",5.76,5.964,2.1,35050,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1547,"percent_change":220,"volume":1701,"transactions":9,"vwap":1700},"2025-10-06",6.08,6.2,5.58,5.72,41025,{"date":1703,"open":1698,"high":1704,"low":1687,"close":1681,"change":1066,"percent_change":231,"volume":1705,"transactions":9,"vwap":1681},"2025-10-03",6.32,53100,{"date":1707,"open":1687,"high":1708,"low":1700,"close":736,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":736},"2025-10-02",6.36,0.28,4.79,60900,{"date":1713,"open":1661,"high":1714,"low":1661,"close":1687,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1687},"2025-10-01",6.04,0.16,2.82,37050,{"date":1719,"open":1676,"high":1700,"low":1654,"close":1676,"change":487,"percent_change":1524,"volume":1720,"transactions":9,"vwap":1676},"2025-09-30",48600,{"date":1722,"open":1691,"high":1691,"low":1723,"close":1700,"change":272,"percent_change":272,"volume":796,"transactions":9,"vwap":1700},"2025-09-29",5.56,{"date":1725,"open":1655,"high":1726,"low":1613,"close":1700,"change":169,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1700},"2025-09-26",5.94,2.14,55450,{"date":1730,"open":1731,"high":1714,"low":1655,"close":1655,"change":1670,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1655},"2025-09-25",5.92,-5.41,60450,{"date":1735,"open":1687,"high":1698,"low":1691,"close":1731,"change":669,"percent_change":1153,"volume":1736,"transactions":9,"vwap":1731},"2025-09-24",69950,{"date":1738,"open":1681,"high":1714,"low":1691,"close":1683,"change":1358,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1683},"2025-09-23",-3.29,72725,{"date":1742,"open":1682,"high":1743,"low":1744,"close":1697,"change":635,"percent_change":686,"volume":1745,"transactions":9,"vwap":1697},"2025-09-22",6.3,6.02,59000,{"date":1747,"open":1704,"high":1748,"low":1749,"close":1749,"change":635,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-09-19",6.396,6.16,-1.28,62925,{"date":1753,"open":1698,"high":1754,"low":1681,"close":1682,"change":669,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1682},"2025-09-18",6.52,0.65,96850,{"date":1758,"open":1708,"high":1759,"low":1681,"close":1698,"change":1066,"percent_change":750,"volume":1099,"transactions":9,"vwap":1698},"2025-09-17",6.44,{"date":1761,"open":736,"high":1762,"low":736,"close":1704,"change":987,"percent_change":942,"volume":1763,"transactions":9,"vwap":1704},"2025-09-16",6.6,116775,{"date":1765,"open":1766,"high":1766,"low":1681,"close":1682,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1682},"2025-09-15",7.6,-1.44,-18.75,164225,{"date":1771,"open":1772,"high":1773,"low":1766,"close":1774,"change":1670,"percent_change":1593,"volume":1775,"transactions":9,"vwap":1774},"2025-09-12",8,8.04,7.68,65750,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1772,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1772},"2025-09-11",8.28,8.4,7.84,-1.88,-19.03,247975,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1302,"percent_change":1565,"volume":1790,"transactions":9,"vwap":1789},"2025-09-10",10.84,11.6,9.28,9.88,3238575,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":231,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-09",9.72,9.872,8.8,9.32,-17.38,292750,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1358,"percent_change":917,"volume":1594,"transactions":9,"vwap":1804},"2025-09-08",11.52,11.54,10.724,11.28,{"date":1806,"open":1807,"high":1801,"low":1808,"close":1807,"change":1709,"percent_change":1005,"volume":1809,"transactions":9,"vwap":1807},"2025-09-05",11.48,11,21900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1497,"change":1709,"percent_change":694,"volume":1815,"transactions":9,"vwap":1497},"2025-09-04",10.976,11.32,10.6,20875,{"date":1817,"open":1818,"high":1497,"low":1819,"close":1818,"change":169,"percent_change":496,"volume":1820,"transactions":9,"vwap":1818},"2025-09-03",10.92,10.64,11400,{"date":1822,"open":1823,"high":1808,"low":1824,"close":1823,"change":1608,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-02",10.8,10.44,-2.17,11900,{"date":1828,"open":1829,"high":1829,"low":1823,"close":1830,"change":1066,"percent_change":1831,"volume":1303,"transactions":9,"vwap":1830},"2025-08-29",11.4,11.04,-1.08,{"date":1833,"open":1830,"high":1801,"low":1834,"close":1835,"change":1433,"percent_change":1237,"volume":1836,"transactions":9,"vwap":1835},"2025-08-28",10.764,11.16,5225,{"date":1838,"open":1839,"high":1497,"low":1840,"close":1818,"change":1841,"percent_change":616,"volume":1842,"transactions":9,"vwap":1818},"2025-08-27",10.76,10.24,-0.232,22300,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-08-26",11.516,10,11.152,-0.228,-2,32100,{"date":1852,"open":1801,"high":1801,"low":1830,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-08-25",11.38,-0.34,-2.9,15950,{"date":1858,"open":1823,"high":1859,"low":1860,"close":1859,"change":1151,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-08-22",11.72,10.496,15.35,48550,{"date":1864,"open":1865,"high":1866,"low":1846,"close":1867,"change":669,"percent_change":28,"volume":1868,"transactions":9,"vwap":1867},"2025-08-21",10.08,10.52,10.16,11750,{"date":1870,"open":1865,"high":1871,"low":1793,"close":1872,"change":272,"percent_change":272,"volume":1873,"transactions":9,"vwap":1872},"2025-08-20",10.32,10.12,16450,{"date":1875,"open":1786,"high":1876,"low":1789,"close":1872,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1872},"2025-08-19",11.06,-0.72,-6.64,40300,{"date":1881,"open":1882,"high":1497,"low":1882,"close":1786,"change":1883,"percent_change":1602,"volume":1884,"transactions":9,"vwap":1786},"2025-08-18",10.48,0.52,24000,{"date":1886,"open":1887,"high":1888,"low":1872,"close":1871,"change":272,"percent_change":272,"volume":1889,"transactions":9,"vwap":1871},"2025-08-15",10.36,10.476,14575,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1871,"change":1433,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1871},"2025-08-14",10.04,10.4,9.56,2.38,29825,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1865,"change":28,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1865},"2025-08-13",9.68,10.2,4.13,26325,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1899,"change":1715,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1899},"2025-08-12",9.52,9.96,1.68,6200,{"date":1910,"open":1905,"high":1892,"low":1911,"close":1905,"change":272,"percent_change":272,"volume":1369,"transactions":9,"vwap":1905},"2025-08-11",9.04,{"date":1913,"open":1914,"high":1871,"low":1915,"close":1905,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1905},"2025-08-08",9.92,9.4,-0.68,-6.67,51550,{"date":1920,"open":1899,"high":1893,"low":1899,"close":1900,"change":1614,"percent_change":1229,"volume":1921,"transactions":9,"vwap":1900},"2025-08-07",13925,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1846,"change":1419,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1846},"2025-08-06",10.28,10.56,9.864,-3.47,17450,{"date":1930,"open":1900,"high":1823,"low":1867,"close":1887,"change":1614,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1887},"2025-08-05",1.97,9425,{"date":1934,"open":1789,"high":1935,"low":1899,"close":1867,"change":28,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1867},"2025-08-04",10.388,4.1,26050,{"date":1939,"open":1940,"high":1914,"low":1905,"close":1941,"change":1358,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-01",9.8,9.76,-2.01,22325,{"date":1945,"open":1940,"high":1946,"low":1947,"close":1906,"change":1715,"percent_change":1001,"volume":1948,"transactions":9,"vwap":1906},"2025-07-31",10.224,9.48,25525,{"date":1950,"open":1940,"high":1801,"low":1796,"close":1940,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1940},"2025-07-30",0.3,3.16,175775,{"date":1955,"open":1925,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-07-29",10.66,9.24,9.5,-1.26,-11.71,101325,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1839,"change":1967,"percent_change":1968,"volume":993,"transactions":9,"vwap":1839},"2025-07-28",11.56,11.64,10.72,-0.76,-6.6,{"date":1970,"open":1971,"high":1972,"low":1497,"close":1801,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1801},"2025-07-25",11.84,11.96,-0.64,-5.26,52250,{"date":1977,"open":1978,"high":1978,"low":1972,"close":1979,"change":1358,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-24",12.72,12.16,-1.62,31675,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1715,"percent_change":946,"volume":1988,"transactions":9,"vwap":1987},"2025-07-23",12,12.56,11.88,12.36,48025,{"date":1990,"open":1991,"high":1992,"low":1984,"close":1993,"change":487,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-22",12.12,12.4,12.2,-0.33,39375,{"date":1997,"open":1979,"high":1998,"low":1984,"close":1185,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1185},"2025-07-21",12.88,0.44,3.73,81350,{"date":2003,"open":1807,"high":1992,"low":2004,"close":2005,"change":1999,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-07-18",11.288,11.8,3.87,93450,{"date":2009,"open":1971,"high":1972,"low":1818,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-07-17",11.36,-0.52,-4.38,54775,{"date":2015,"open":1964,"high":1985,"low":2016,"close":1986,"change":28,"percent_change":1320,"volume":2017,"transactions":9,"vwap":1986},"2025-07-16",11.364,145075,{"date":2019,"open":1830,"high":1986,"low":2020,"close":1807,"change":2021,"percent_change":1438,"volume":2022,"transactions":9,"vwap":1807},"2025-07-15",10.96,0.48,64600,{"date":2024,"open":2010,"high":2010,"low":1966,"close":1808,"change":1558,"percent_change":1541,"volume":2025,"transactions":9,"vwap":1808},"2025-07-14",26850,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1835,"change":1384,"percent_change":2031,"volume":1988,"transactions":9,"vwap":1835},"2025-07-11",11.14,11.44,10.88,-1.24,{"date":2033,"open":1830,"high":1801,"low":1966,"close":2034,"change":466,"percent_change":548,"volume":2035,"transactions":9,"vwap":2034},"2025-07-10",11.3,55200,{"date":2037,"open":1906,"high":2038,"low":1947,"close":1829,"change":413,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1829},"2025-07-09",11.676,13.55,215275,{"date":2042,"open":1846,"high":1871,"low":2043,"close":1892,"change":1547,"percent_change":2044,"volume":873,"transactions":9,"vwap":1892},"2025-07-08",9.448,-2.71,{"date":2046,"open":1795,"high":1814,"low":1795,"close":1871,"change":495,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1871},"2025-07-07",13.16,114775,{"date":2050,"open":1957,"high":2051,"low":2052,"close":2052,"change":1066,"percent_change":686,"volume":2053,"transactions":9,"vwap":2052},"2025-07-03",9.6,9.12,30633,{"date":2055,"open":2056,"high":2057,"low":2056,"close":1957,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1957},"2025-07-02",8.76,9.576,-0.6,-6.1,29742,{"date":2062,"open":2063,"high":1906,"low":2064,"close":2065,"change":968,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-01",9,8.424,9.84,9.33,66908,{"date":2069,"open":2056,"high":2052,"low":2070,"close":2063,"change":1239,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2063},"2025-06-30",8.52,-1.19,23617,{"date":2074,"open":2075,"high":2065,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-06-27",9.66,8.88,9.108,-0.732,-7.44,36917,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2065,"change":1848,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2065},"2025-06-26",10.644,11.76,9.672,-2.26,96167,{"date":2089,"open":2090,"high":1824,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-06-25",10.344,9.732,10.068,-0.372,-3.56,60417,{"date":2097,"open":1957,"high":2098,"low":1957,"close":1824,"change":2099,"percent_change":1992,"volume":2100,"transactions":9,"vwap":1824},"2025-06-24",10.536,1.152,44800,{"date":2102,"open":2063,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-06-23",9.468,8.952,9.288,0.336,3.75,25517,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2104,"change":2114,"percent_change":808,"volume":2115,"transactions":9,"vwap":2104},"2025-06-20",9.384,9.432,8.916,-0.588,17650,{"date":2117,"open":1793,"high":1793,"low":2118,"close":2119,"change":735,"percent_change":1469,"volume":2120,"transactions":9,"vwap":2119},"2025-06-18",9.36,9.54,13233,{"date":2122,"open":2051,"high":2123,"low":2052,"close":1947,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1947},"2025-06-17",9.744,-0.144,-1.5,31508,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":387,"volume":2134,"transactions":9,"vwap":2132},"2025-06-16",9.528,9.78,9.42,9.624,0.096,19608,{"date":2136,"open":2129,"high":2091,"low":2118,"close":2129,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2129},"2025-06-13",-0.132,-1.37,26292,{"date":2141,"open":2142,"high":2143,"low":2118,"close":2075,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2075},"2025-06-12",9.888,10.032,-0.312,-3.13,32867,{"date":2148,"open":1906,"high":1900,"low":1793,"close":2149,"change":1239,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-11",9.972,-1.07,26558,{"date":2153,"open":2154,"high":1824,"low":1906,"close":1865,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1865},"2025-06-10",10.428,-0.3,-2.89,30258,{"date":2159,"open":1900,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-06-09",10.512,9.276,10.38,0.072,0.7,42700,{"date":2167,"open":2051,"high":1824,"low":2051,"close":2168,"change":2169,"percent_change":1654,"volume":2170,"transactions":9,"vwap":2168},"2025-06-06",10.308,0.528,72633,{"date":2172,"open":1906,"high":2173,"low":2174,"close":2130,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2130},"2025-06-05",10.62,9.612,-0.828,-7.81,99708,{"date":2179,"open":2162,"high":1829,"low":1900,"close":2180,"change":2181,"percent_change":819,"volume":2182,"transactions":9,"vwap":2180},"2025-06-04",10.608,-0.204,240058,{"date":2184,"open":1987,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1947,"volume":2189,"transactions":9,"vwap":2187},"2025-06-03",13.8,10.464,10.812,0.936,3922117,{"date":2191,"open":1900,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-02",10.26,9.3,9.876,-0.324,-3.18,50092,{"date":2199,"open":1925,"high":1823,"low":2092,"close":1900,"change":1419,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1900},"2025-05-30",-3.41,41183,{"date":2203,"open":1871,"high":1991,"low":1906,"close":1925,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1925},"2025-05-29",-12.6,-54.4,225875,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-05-28",29.4,22.8,23.16,-4.08,-14.98,35350,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-05-27",30,26.64,27.24,-1.92,-6.58,5733,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2220,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-23",31.44,32.16,29.040001,29.16,-6.18,3283,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":1951,"percent_change":308,"volume":2236,"transactions":9,"vwap":2235},"2025-05-22",30.6,32.040001,31.08,2058,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-21",30.24,32.256,30.78,0.66,2.19,4217,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-05-20",37.44,39.24,29.28,30.12,-7.56,-20.06,10908,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":437,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-05-19",36.24,38.964,37.68,2.95,2342,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1433,"percent_change":2242,"volume":2267,"transactions":9,"vwap":2266},"2025-05-16",36.36,39.6,36,36.6,1450,{"date":2269,"open":2270,"high":2270,"low":2263,"close":2263,"change":1056,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2263},"2025-05-15",37.5,-3.19,525,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2058,"percent_change":2278,"volume":178,"transactions":9,"vwap":2277},"2025-05-14",38.88,39.888,37.56,-1.57,{"date":2280,"open":2264,"high":2264,"low":2277,"close":2281,"change":730,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-13",38.16,-2.45,1250,{"date":2285,"open":2286,"high":180,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-12",38.64,37.548,39.12,0.984,2.58,2350,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-09",36.48,38.568,38.136,0.996,2.68,2633,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":1413,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-08",35.52,37.14,34.404,6.91,2292,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":717,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-07",34.8,36.84,34.74,-0.17,9908,{"date":2315,"open":2316,"high":2265,"low":2317,"close":2309,"change":2318,"percent_change":174,"volume":2319,"transactions":9,"vwap":2309},"2025-05-06",35.4,34.32,-0.012,1700,{"date":2321,"open":2266,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1128,"volume":2326,"transactions":9,"vwap":2324},"2025-05-05",37.080002,34.2,34.812,0.492,3483,{"date":2328,"open":2265,"high":2329,"low":2330,"close":2317,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2317},"2025-05-02",36.12,33.492,-1.896,-5.24,2142,{"date":2335,"open":2316,"high":2266,"low":2309,"close":2336,"change":1245,"percent_change":380,"volume":2337,"transactions":9,"vwap":2336},"2025-05-01",36.216,1667,{"date":2339,"open":2340,"high":2266,"low":2323,"close":2266,"change":2289,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2266},"2025-04-30",35.64,2.76,3308,{"date":2344,"open":2309,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-04-29",37.32,33.6,35.616,0.576,1.64,5158,{"date":184,"open":2352,"high":2352,"low":2353,"close":2352,"change":272,"percent_change":272,"volume":2354,"transactions":9,"vwap":2352},35.040001,33.696,1075]