[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RLYB":3,"homepage-market-summary":30,"stock-historical-RLYB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RLYB","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},"Rallybio Corporation Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rallybio Corp is a clinical-stage biotechnology company comprised of experienced biopharma industry leaders with extensive research, development, and rare disease expertise with a mission to develop and commercialize life-transforming therapies for patients with severe and rare diseases. The company's program, RLYB116, is a differentiated complement component 5 (C5) inhibitor with the potential to treat diseases of complement dysregulation. The Company manages its operations as a single segment for the purposes of allocating resources, assessing performance, and making operating decisions. Rallybio's pipeline also includes RLYB332, a preclinical long-acting matriptase-2 antibody for the treatment of diseases of iron overload.","7","New Haven, CT",false,{"close":16,"open":17,"high":18,"low":17,"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},16.99,16.75,17.04,16.93,0.06,0.35,7872.316424,201,16.9819,17.574,3.67,106607.23152161905,95.8,1305,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":53,"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",[99,104,109,114,119,124,129,133,138,143,148],{"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":53},"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":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.16,140577,51310752.343448,629.81,"2025-04-28",[185,186,195,204,215,224,233,243,250,259,267,275,284,294,302,310,319,328,337,347,356,363,372,379,387,395,405,413,421,427,434,443,452,458,466,475,482,491,497,502,511,521,529,538,546,554,564,573,580,590,598,607,617,626,635,640,647,654,662,668,674,681,688,696,701,709,713,719,725,732,736,742,749,753,761,768,774,778,781,784,789,793,797,801,806,809,812,817,824,830,835,840,848,856,863,871,878,886,895,904,912,918,925,931,938,945,952,956,964,970,978,985,992,1001,1008,1016,1023,1029,1037,1043,1049,1056,1064,1070,1077,1085,1093,1099,1102,1109,1116,1121,1129,1137,1144,1148,1155,1164,1168,1176,1181,1188,1195,1203,1210,1217,1225,1231,1240,1248,1255,1263,1271,1279,1288,1297,1305,1311,1319,1326,1331,1339,1346,1353,1360,1366,1372,1377,1383,1389,1398,1404,1411,1419,1427,1434,1441,1450,1457,1464,1472,1479,1487,1495,1501,1508,1514,1522,1526,1535,1540,1545,1550,1557,1563,1569,1573,1581,1588,1595,1601,1609,1616,1623,1629,1634,1639,1644,1649,1655,1661,1664,1670,1675,1679,1686,1690,1695,1703,1710,1716,1721,1727,1731,1737,1742,1748,1752,1756,1761,1765,1772,1776,1782,1787,1790,1796,1804,1808,1812,1818,1825,1831,1839,1846,1852,1860,1864,1870,1877,1883,1889,1893,1897,1901,1906,1912,1918,1925,1931,1937,1942,1947,1953,1958,1963,1968,1974,1977,1982,1985,1988,1993,1997,2001,2005,2010,2016,2021,2026,2031,2035,2041,2045,2050,2055,2059,2064,2068,2075,2081,2086,2092,2099,2103,2109,2115,2121,2125,2133,2140,2145,2150,2153,2157,2162,2168,2174,2179,2185,2190,2197,2203,2208,2213,2221,2228,2235,2242,2249,2255,2260,2265,2271,2278,2285,2292,2298,2304,2311,2317,2324,2329,2334,2340,2345,2351,2356,2364,2370,2375,2382,2388,2393,2398,2403,2408,2413,2418,2421,2425,2429,2434,2437,2445,2450,2453,2457,2461,2467,2471,2476,2480,2485,2489],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":18,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",16.91,16.8,-0.15,-0.88,7461.614266,205,16.9045,{"date":196,"open":197,"high":198,"low":189,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",16.87,17.08,0.18,1.07,1858.255243,150,16.8985,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",16.985,17.12,16.82,16.9,-0.18,-1.05,4632.124135,329,16.9587,{"date":216,"open":217,"high":218,"low":217,"close":198,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",16.69,17.22,0.32,1.91,7853.5252,608,16.9491,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",17.1599,16.76,-0.44,-2.56,7081.1082,284,16.8803,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",17.24,16.925,17.2,-0.02,-0.12,5964.7622,416,17.1771,{"date":244,"open":209,"high":235,"low":245,"close":218,"change":246,"percent_change":176,"volume":247,"transactions":248,"vwap":249},"2026-09-29",16.61,0.17,16685.287547,485,17.1233,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",16.55,17.05,0.43,2.59,16070.325909,580,16.6882,{"date":260,"open":189,"high":261,"low":262,"close":262,"change":263,"percent_change":20,"volume":264,"transactions":265,"vwap":266},"2026-09-25",17.07,16.62,0.01,7026.131444,301,16.8157,{"date":268,"open":269,"high":17,"low":245,"close":245,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",16.74,-0.25,-1.48,6843.899966,408,16.6766,{"date":276,"open":277,"high":278,"low":245,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",16.66,16.86,-0.06,-0.35,5340.1142,219,16.7052,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":279,"volume":291,"transactions":292,"vwap":293},"2026-09-22",16.85,17.11,16.72,16.92,-0.01,7619.900857,251,16.8841,{"date":295,"open":296,"high":296,"low":245,"close":19,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",17.138,-0.26,-1.51,7915.9442,379,16.8115,{"date":303,"open":304,"high":237,"low":289,"close":305,"change":306,"percent_change":246,"volume":307,"transactions":308,"vwap":309},"2026-09-18",17.16,17.19,0.03,16092.295064,169,17.1786,{"date":311,"open":312,"high":312,"low":313,"close":304,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",17.18,17.13,0.07,0.41,4302.644074,339,17.1041,{"date":320,"open":235,"high":235,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",16.71,17.09,-0.13,-0.75,18528.1742,355,16.9633,{"date":329,"open":330,"high":218,"low":331,"close":218,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",16.49,16.45,0.71,4.3,22145.364014,405,16.7271,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",16.98,16.5,16.51,-0.365,-2.16,14255.60091,475,16.639,{"date":348,"open":17,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",16.875,16.7,0.125,0.75,6627.1142,277,16.7826,{"date":357,"open":189,"high":358,"low":321,"close":17,"change":359,"percent_change":66,"volume":360,"transactions":361,"vwap":362},"2026-09-10",17.06,-0.22,6142.494166,557,16.8371,{"date":364,"open":365,"high":253,"low":340,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",16.52,16.97,0.36,2.17,9033.183253,418,16.7675,{"date":373,"open":366,"high":366,"low":245,"close":245,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",-0.315,-1.86,7026.366813,382,16.7388,{"date":380,"open":17,"high":381,"low":17,"close":236,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",17.01,0.05,0.3,4180.430599,298,16.8572,{"date":388,"open":389,"high":390,"low":389,"close":349,"change":391,"percent_change":392,"volume":393,"transactions":202,"vwap":394},"2026-09-03",16.6601,17.0899,-0.065,-0.38,2507.64682,16.8641,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",16.65,17.26,16.94,0.25,1.5,29839.939062,672,17.066,{"date":406,"open":253,"high":253,"low":407,"close":217,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",16.67,-0.1,-0.6,11182.822314,501,16.8405,{"date":414,"open":415,"high":416,"low":340,"close":417,"change":238,"percent_change":239,"volume":418,"transactions":419,"vwap":420},"2026-08-31",16.68,17.047,16.79,14136.745621,528,16.6502,{"date":422,"open":341,"high":207,"low":341,"close":423,"change":382,"percent_change":383,"volume":424,"transactions":425,"vwap":426},"2026-08-28",16.81,5762.472808,396,16.8401,{"date":428,"open":312,"high":429,"low":227,"close":227,"change":239,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",17.23,-0.71,5880.556195,320,16.9166,{"date":435,"open":436,"high":437,"low":17,"close":438,"change":439,"percent_change":173,"volume":440,"transactions":441,"vwap":442},"2026-08-26",16.95,17.03,16.88,-0.005,3697.470246,236,16.9244,{"date":444,"open":423,"high":437,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",16.64,16.885,0.085,0.51,7444.885236,223,16.8692,{"date":453,"open":454,"high":278,"low":454,"close":189,"change":173,"percent_change":210,"volume":455,"transactions":456,"vwap":457},"2026-08-24",16.54,6681.003114,450,16.7397,{"date":459,"open":227,"high":436,"low":252,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",16.83,0.23,1.39,6868.548036,306,16.7517,{"date":467,"open":468,"high":339,"low":341,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",16.78,16.6,-0.4,-2.35,15262.394324,651,16.6641,{"date":476,"open":207,"high":237,"low":278,"close":477,"change":461,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",17,1.37,17703.236543,572,17.0484,{"date":483,"open":197,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":248,"vwap":490},"2026-08-18",17.135,16.73,16.77,-0.23,-1.35,10255.58766,16.9205,{"date":492,"open":477,"high":493,"low":277,"close":477,"change":263,"percent_change":20,"volume":494,"transactions":495,"vwap":496},"2026-08-17",17.29,17127.103197,636,17.0498,{"date":498,"open":381,"high":429,"low":407,"close":16,"change":306,"percent_change":199,"volume":499,"transactions":500,"vwap":501},"2026-08-14",12920.695144,409,16.9697,{"date":503,"open":17,"high":504,"low":17,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",17.35,16.96,0.37,2.23,74311.615563,1135,17.0271,{"date":512,"open":513,"high":189,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",16.39,16.33,16.59,0.21,1.28,17665.005105,458,16.5525,{"date":522,"open":423,"high":423,"low":523,"close":524,"change":487,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",16.34,16.38,-1.38,8778.7253,401,16.4516,{"date":530,"open":531,"high":339,"low":532,"close":245,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",16.25,16.23,0.45,2.78,23308.011761,752,16.709,{"date":539,"open":540,"high":341,"low":541,"close":542,"change":173,"percent_change":146,"volume":543,"transactions":544,"vwap":545},"2026-08-07",16.1135,16.02,16.16,12303.6643,638,16.1754,{"date":547,"open":548,"high":397,"low":549,"close":550,"change":382,"percent_change":117,"volume":551,"transactions":552,"vwap":553},"2026-08-06",16.28,15.95,16.19,27116.565248,1104,16.1783,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":199,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",16.1,16.26,15.97,16.14,1.13,34347.6493,910,16.0995,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":263,"percent_change":20,"volume":570,"transactions":571,"vwap":572},"2026-08-04",15.91,16.1301,15.85,15.96,44900.203332,825,15.9985,{"date":574,"open":532,"high":532,"low":575,"close":549,"change":576,"percent_change":577,"volume":578,"transactions":419,"vwap":579},"2026-08-03",15.8801,0.02,0.13,19601.317921,15.9522,{"date":581,"open":566,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",16.06,15.86,15.93,-0.14,-0.87,18104.358755,750,15.9578,{"date":591,"open":566,"high":548,"low":592,"close":593,"change":594,"percent_change":141,"volume":595,"transactions":596,"vwap":597},"2026-07-30",15.9,16.07,0.11,12046.667804,371,16.0731,{"date":599,"open":600,"high":600,"low":601,"close":569,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",16.2,15.945,-0.195,-1.21,16360.984428,680,16.0187,{"date":608,"open":609,"high":610,"low":592,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",16.185,16.27,16.155,-0.155,-0.95,25319.713277,1040,16.008,{"date":618,"open":619,"high":620,"low":582,"close":621,"change":622,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",16.47,16.48,16.31,0,16069.088957,525,16.1973,{"date":627,"open":628,"high":445,"low":629,"close":621,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",16.46,16,-0.08,-0.49,41589.076949,1001,16.276,{"date":636,"open":619,"high":339,"low":513,"close":513,"change":487,"percent_change":525,"volume":637,"transactions":638,"vwap":639},"2026-07-23",30490.905048,915,16.6553,{"date":641,"open":19,"high":19,"low":330,"close":262,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",-0.29,-1.71,35451.788163,1143,16.6683,{"date":648,"open":269,"high":505,"low":610,"close":188,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",0.2,1.2,25753.555474,740,16.6696,{"date":655,"open":330,"high":322,"low":656,"close":321,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",16.213,0.29,1.77,51663.363359,1020,16.7149,{"date":663,"open":583,"high":664,"low":568,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-17",16.42,0.46,2.88,48200,{"date":669,"open":670,"high":340,"low":671,"close":569,"change":672,"percent_change":211,"volume":673,"transactions":9,"vwap":569},"2026-07-16",16.22,15.73,-0.17,53300,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":168,"percent_change":352,"volume":680,"transactions":9,"vwap":679},"2026-07-15",16.115,16.3,15.94,16.13,50400,{"date":682,"open":629,"high":683,"low":684,"close":685,"change":168,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-14",16.4,15.815,16.01,0.76,139800,{"date":689,"open":541,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-13",16.15,15.75,15.89,0.16,1.02,125300,{"date":697,"open":691,"high":678,"low":698,"close":671,"change":408,"percent_change":699,"volume":700,"transactions":9,"vwap":671},"2026-07-10",15.665,-0.63,27300,{"date":702,"open":703,"high":569,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-09",15.68,15.62,15.83,0.15,0.96,61500,{"date":710,"open":704,"high":711,"low":704,"close":703,"change":263,"percent_change":20,"volume":712,"transactions":9,"vwap":703},"2026-07-08",15.74,18700,{"date":714,"open":583,"high":583,"low":715,"close":716,"change":67,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-07",15.61,15.67,-0.32,14100,{"date":720,"open":671,"high":549,"low":721,"close":722,"change":723,"percent_change":409,"volume":724,"transactions":9,"vwap":722},"2026-07-06",15.7,15.72,-0.095,19100,{"date":726,"open":727,"high":728,"low":721,"close":684,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":684},"2026-07-02",15.76,15.99,-0.125,-0.78,15200,{"date":733,"open":531,"high":531,"low":734,"close":678,"change":279,"percent_change":392,"volume":735,"transactions":9,"vwap":678},"2026-07-01",15.79,19900,{"date":737,"open":738,"high":670,"low":739,"close":629,"change":279,"percent_change":740,"volume":741,"transactions":9,"vwap":629},"2026-06-30",16.17,15.87,-0.37,25800,{"date":743,"open":629,"high":744,"low":745,"close":746,"change":20,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-29",16.406,15.98,16.059999,0.38,31300,{"date":750,"open":568,"high":340,"low":703,"close":629,"change":657,"percent_change":751,"volume":752,"transactions":9,"vwap":629},"2026-06-26",1.85,92800,{"date":754,"open":755,"high":670,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",15.81,15.59,15.71,-0.21,-1.32,51000,{"date":762,"open":763,"high":584,"low":704,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",15.845,15.92,0.22,1.4,43300,{"date":769,"open":770,"high":566,"low":771,"close":721,"change":487,"percent_change":772,"volume":773,"transactions":9,"vwap":721},"2026-06-23",15.8,15.63,-1.44,62000,{"date":775,"open":550,"high":550,"low":770,"close":584,"change":776,"percent_change":270,"volume":777,"transactions":9,"vwap":584},"2026-06-22",-0.04,87100,{"date":779,"open":541,"high":532,"low":734,"close":558,"change":382,"percent_change":117,"volume":780,"transactions":9,"vwap":558},"2026-06-18",29000,{"date":782,"open":746,"high":690,"low":727,"close":764,"change":576,"percent_change":577,"volume":783,"transactions":9,"vwap":764},"2026-06-17",36500,{"date":785,"open":705,"high":786,"low":787,"close":592,"change":622,"percent_change":622,"volume":788,"transactions":9,"vwap":592},"2026-06-16",15.995,15.77,20100,{"date":790,"open":583,"high":331,"low":791,"close":592,"change":238,"percent_change":323,"volume":792,"transactions":9,"vwap":592},"2026-06-15",15.84,138600,{"date":794,"open":795,"high":531,"low":592,"close":764,"change":622,"percent_change":622,"volume":796,"transactions":9,"vwap":764},"2026-06-12",16.030001,52100,{"date":798,"open":727,"high":799,"low":727,"close":764,"change":238,"percent_change":323,"volume":800,"transactions":9,"vwap":764},"2026-06-11",16.165,25500,{"date":802,"open":787,"high":803,"low":787,"close":678,"change":306,"percent_change":804,"volume":805,"transactions":9,"vwap":678},"2026-06-10",16.302,0.19,13500,{"date":807,"open":556,"high":340,"low":770,"close":566,"change":622,"percent_change":622,"volume":808,"transactions":9,"vwap":566},"2026-06-09",24200,{"date":810,"open":745,"high":664,"low":592,"close":566,"change":776,"percent_change":270,"volume":811,"transactions":9,"vwap":566},"2026-06-08",21700,{"date":813,"open":556,"high":814,"low":568,"close":549,"change":270,"percent_change":815,"volume":816,"transactions":9,"vwap":549},"2026-06-05",16.128,-1.54,35100,{"date":818,"open":819,"high":820,"low":821,"close":600,"change":577,"percent_change":822,"volume":823,"transactions":9,"vwap":600},"2026-06-04",16.21,16.57,16.049999,0.81,33800,{"date":825,"open":542,"high":531,"low":826,"close":593,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":593},"2026-06-03",15.855,-0.16,-0.99,54500,{"date":831,"open":445,"high":237,"low":770,"close":532,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":532},"2026-06-02",-0.64,-3.79,183900,{"date":836,"open":189,"high":25,"low":837,"close":197,"change":838,"percent_change":407,"volume":839,"transactions":9,"vwap":197},"2026-06-01",16.41,2.41,451900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":279,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-29",14.5,14.73,14.21,14.46,-0.41,45900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":290,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-28",14.51,14.69,14.36,14.52,-0.07,21300,{"date":857,"open":858,"high":859,"low":842,"close":860,"change":672,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-27",14.63,15.15,14.53,-1.16,18100,{"date":864,"open":711,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-26",15.862,14.67,14.7,-1.18,-7.43,36300,{"date":872,"open":568,"high":629,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-22",15.456,15.88,0.5,3.25,64500,{"date":879,"open":880,"high":691,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-21",14.68,14.17,15.38,0.8,5.49,68600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-20",14.25,14.71,14.05,14.58,0.39,2.75,43700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-19",14.18,14.29,13.8,14.19,0.09,0.64,90300,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",14.47,13.88,14.1,-0.2,-1.4,57900,{"date":913,"open":914,"high":842,"low":899,"close":915,"change":901,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-15",14.16,14.3,0.63,53600,{"date":919,"open":920,"high":921,"low":922,"close":844,"change":585,"percent_change":923,"volume":924,"transactions":9,"vwap":844},"2026-05-14",14.38,14.41,13.95,-0.98,41700,{"date":926,"open":890,"high":927,"low":928,"close":927,"change":219,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-13",14.35,13.61,2.28,150600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":306,"percent_change":516,"volume":937,"transactions":9,"vwap":936},"2026-05-12",14,14.24,13.68,14.03,87700,{"date":939,"open":940,"high":941,"low":942,"close":933,"change":392,"percent_change":943,"volume":944,"transactions":9,"vwap":933},"2026-05-11",14.22,14.446,13.74,-2.64,176700,{"date":946,"open":947,"high":948,"low":908,"close":920,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":920},"2026-05-08",14.6,14.672,-0.28,-1.91,89300,{"date":953,"open":859,"high":859,"low":920,"close":954,"change":52,"percent_change":141,"volume":955,"transactions":9,"vwap":954},"2026-05-07",14.66,129800,{"date":957,"open":890,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-06",14.59,13.86,14.56,0.28,1.96,239300,{"date":965,"open":842,"high":966,"low":967,"close":968,"change":693,"percent_change":560,"volume":969,"transactions":9,"vwap":968},"2026-05-05",15.31,13.87,14.28,505600,{"date":971,"open":972,"high":947,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-04",14.02,13.24,14.12,4.71,50.05,10663600,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":254,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-01",9.13,9.41,8.95,4.79,70500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":52,"percent_change":560,"volume":991,"transactions":9,"vwap":990},"2026-04-30",8.9,9.16,8.7,8.98,106800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-29",8.76,9.1,8.5,8.88,0.08,0.91,147700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":576,"percent_change":461,"volume":1007,"transactions":9,"vwap":1006},"2026-04-28",8.79,9.065,8.68,8.8,73600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":706,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-27",8.84,9.24,8.67,8.78,1.74,96000,{"date":1017,"open":996,"high":1018,"low":1019,"close":1020,"change":577,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-24",8.66,8.38,8.63,1.53,32500,{"date":1024,"open":996,"high":1025,"low":1026,"close":996,"change":67,"percent_change":1027,"volume":1028,"transactions":9,"vwap":996},"2026-04-23",8.805,8.395,-0.58,17100,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-22",8.29,8.59,8.55,0.26,3.14,22500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1031,"change":622,"percent_change":622,"volume":1042,"transactions":9,"vwap":1031},"2026-04-21",8.26,8.47,8.2,22400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1031,"change":314,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1031},"2026-04-20",8.15,8.35,0.85,20600,{"date":1050,"open":1039,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":759,"volume":1055,"transactions":9,"vwap":1053},"2026-04-17",8.275,8.11,8.22,-0.11,32600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":382,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-16",8.24,8.4,7.95,8.33,0.6,35500,{"date":1065,"open":1039,"high":1066,"low":1067,"close":1068,"change":306,"percent_change":367,"volume":1069,"transactions":9,"vwap":1068},"2026-04-15",8.36,8.17,8.28,94200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":67,"percent_change":409,"volume":1076,"transactions":9,"vwap":1075},"2026-04-14",8.32,8.485,8.215,8.25,39600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":585,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-13",8.39,8.465,8.09,8.3,-1.66,57100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":461,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-10",8.18,8.49,8,8.44,2.8,29400,{"date":1094,"open":1095,"high":1068,"low":1096,"close":1097,"change":290,"percent_change":239,"volume":1098,"transactions":9,"vwap":1097},"2026-04-09",8.16,8.08,8.21,40000,{"date":1100,"open":1081,"high":1059,"low":1089,"close":1053,"change":246,"percent_change":122,"volume":1101,"transactions":9,"vwap":1053},"2026-04-08",116500,{"date":1103,"open":1081,"high":1104,"low":1105,"close":1106,"change":854,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-07",8.415,8.02,8.05,-0.86,146300,{"date":1110,"open":1111,"high":996,"low":1089,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-06",8.31,8.12,-0.31,-3.68,122700,{"date":1117,"open":1058,"high":1118,"low":1041,"close":1119,"change":306,"percent_change":367,"volume":1120,"transactions":9,"vwap":1119},"2026-04-02",8.45,8.43,14600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1059,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1059},"2026-04-01",8.99,9.245,8.13,-0.57,-6.35,31800,{"date":1130,"open":1059,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-31",9.03,8.1,8.97,0.93,11.57,154000,{"date":1138,"open":1046,"high":1139,"low":1140,"close":1141,"change":210,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",8.37,7.9,8.04,-2.19,58100,{"date":1145,"open":1019,"high":989,"low":1141,"close":1053,"change":359,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1053},"2026-03-27",-2.61,63800,{"date":1149,"open":1119,"high":1150,"low":1151,"close":1090,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1090},"2026-03-26",8.71,8.34,-0.185,-2.14,74800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-25",8.74,9,8.48,8.625,-0.045,-0.52,57200,{"date":1165,"open":1158,"high":980,"low":1020,"close":1012,"change":228,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1012},"2026-03-24",-4.83,100300,{"date":1169,"open":1170,"high":1171,"low":1006,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-23",8.87,9.31,9.11,0.24,2.71,86500,{"date":1177,"open":1158,"high":1178,"low":1170,"close":1170,"change":359,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1170},"2026-03-20",9.47,-2.42,145800,{"date":1182,"open":1172,"high":1183,"low":1158,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-19",9.5,9.09,-0.27,-2.88,140300,{"date":1189,"open":1190,"high":1191,"low":995,"close":1192,"change":642,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-18",9.55,9.84,9.36,-3.01,90600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1173,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-17",9.22,9.82,8.92,9.65,2.55,234000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":981,"change":1208,"percent_change":613,"volume":1209,"transactions":9,"vwap":981},"2026-03-16",9.59,9.945,8.86,-0.09,123700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1183,"change":408,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1183},"2026-03-13",9.58,9.96,9.3,-1.04,99300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":392,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-12",9.79,10.145,9.28,9.6,-3.81,80300,{"date":1226,"open":1227,"high":1228,"low":1205,"close":1229,"change":238,"percent_change":909,"volume":1230,"transactions":9,"vwap":1229},"2026-03-11",9.93,10.19,9.98,91600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-10",10.8,11.11,9.75,10,-0.765,-7.11,123000,{"date":1241,"open":1233,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-09",11.29,10.67,10.765,-0.145,-1.33,181700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":594,"percent_change":694,"volume":1254,"transactions":9,"vwap":1253},"2026-03-06",10.54,11.09,10.51,10.91,137700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1233,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1233},"2026-03-05",10.49,10.95,10.35,0.295,2.81,210300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":909,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-04",10.65,11.44,10.5,10.505,-1.87,266400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1179,"volume":1278,"transactions":9,"vwap":1276},"2026-03-03",10.79,11.49,10.3,10.705,-0.265,483000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-02",9.62,11.2,9.35,10.97,3.43,45.49,3675800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-27",6.78,7.78,6.66,7.54,0.74,10.88,103900,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-26",5.8,6.81,6.8,0.98,16.84,146900,{"date":1306,"open":1299,"high":1307,"low":1308,"close":1309,"change":290,"percent_change":672,"volume":1310,"transactions":9,"vwap":1309},"2026-02-25",6.19,5.74,5.82,143900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":73,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-24",5.45,6.17,5.08,5.83,6,67600,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":989,"volume":1325,"transactions":9,"vwap":1323},"2026-02-23",5.06,5.625,5.5,0.44,112800,{"date":1327,"open":1328,"high":1313,"low":1328,"close":1321,"change":117,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1321},"2026-02-20",4.8,6.53,110000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":383,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-19",4.4,4.96,4.386,4.75,6.74,52700,{"date":1340,"open":333,"high":1341,"low":1342,"close":1343,"change":168,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-18",4.515,4.25,4.45,2.77,39800,{"date":1347,"open":1348,"high":1349,"low":26,"close":1350,"change":631,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-17",4.74,4.932,4.33,-10.17,174300,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":382,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-13",4.72,4.98,4.82,1.05,6200,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":263,"percent_change":516,"volume":1365,"transactions":9,"vwap":1364},"2026-02-12",4.7,4.89,4.77,21400,{"date":1367,"open":1364,"high":1368,"low":1362,"close":1369,"change":776,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-11",4.88,4.76,-0.83,6900,{"date":1373,"open":1362,"high":1374,"low":1362,"close":1328,"change":52,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1328},"2026-02-10",5,2.13,7200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1362,"change":67,"percent_change":211,"volume":1382,"transactions":9,"vwap":1362},"2026-02-09",4.59,4.905,4.5,34000,{"date":1384,"open":1362,"high":1385,"low":1386,"close":1336,"change":1387,"percent_change":74,"volume":1388,"transactions":9,"vwap":1336},"2026-02-06",5.37,4.41,0.102,82700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-05",4.6,4.872,4.52,4.648,0.048,1.04,16025,{"date":1399,"open":1328,"high":1328,"low":1400,"close":1391,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1391},"2026-02-04",4.472,-0.408,-8.15,38825,{"date":1405,"open":1406,"high":1406,"low":1368,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-03",5.28,5.0079999,-0.24,-4.57,34338,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-02",5.44,5.208,5.248,0.112,2.18,6075,{"date":1420,"open":1406,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-30",5.632,4.896,5.136,-0.208,-3.89,22538,{"date":1428,"open":1415,"high":1429,"low":1430,"close":1431,"change":649,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-29",5.64,5.032,5.344,3.89,22825,{"date":1435,"open":1407,"high":1436,"low":1334,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-28",5.36,5.144,0.024,0.47,12425,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-27",5.216,5.6,4.832,5.12,-0.176,-3.32,8888,{"date":1451,"open":1452,"high":1444,"low":1453,"close":1454,"change":630,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-26",5.544,5.288,5.296,-1.49,9263,{"date":1458,"open":1459,"high":1299,"low":1460,"close":1461,"change":1462,"percent_change":190,"volume":1463,"transactions":9,"vwap":1461},"2026-01-23",5.68,4.672,5.376,-0.008,13363,{"date":1465,"open":1466,"high":1299,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-22",5.408,5.312,5.384,-0.088,-1.61,20338,{"date":1473,"open":1474,"high":1475,"low":1328,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-21",5.096,5.472,0.552,11.22,38600,{"date":1480,"open":1446,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-20",5.168,4.608,4.92,-0.336,-6.39,39825,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":95,"volume":1494,"transactions":9,"vwap":1492},"2026-01-16",5.424,5.456,5.104,5.256,-0.152,24763,{"date":1496,"open":1497,"high":1459,"low":1436,"close":1466,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1466},"2026-01-15",5.592,-0.072,-1.31,15175,{"date":1502,"open":1503,"high":1504,"low":1436,"close":1505,"change":827,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-14",5.752,5.92,5.48,-2.84,20225,{"date":1509,"open":1510,"high":1511,"low":1452,"close":1429,"change":1512,"percent_change":1513,"volume":1456,"transactions":9,"vwap":1429},"2026-01-13",5.84,5.848,-0.168,-2.89,{"date":1515,"open":1516,"high":1317,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-12",5.568,5.52,5.808,0.128,2.25,19138,{"date":1523,"open":1510,"high":1510,"low":1429,"close":1459,"change":1524,"percent_change":833,"volume":1525,"transactions":9,"vwap":1459},"2026-01-09",-0.224,5650,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-08",5.72,5.912,5.616,5.904,0.176,3.07,18688,{"date":1536,"open":1466,"high":1504,"low":1466,"close":1537,"change":1538,"percent_change":1313,"volume":1539,"transactions":9,"vwap":1537},"2026-01-07",5.728,0.296,17113,{"date":1541,"open":1475,"high":1542,"low":1466,"close":1543,"change":622,"percent_change":622,"volume":1544,"transactions":9,"vwap":1543},"2026-01-06",5.792,5.432,12388,{"date":1546,"open":1459,"high":1459,"low":1547,"close":1543,"change":1524,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1543},"2026-01-05",5.32,-3.96,24563,{"date":1551,"open":1517,"high":1528,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-02",5.488,5.656,0.168,3.06,6988,{"date":1558,"open":1414,"high":1559,"low":1414,"close":1552,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1552},"2025-12-31",5.512,0.064,1.18,22200,{"date":1564,"open":1565,"high":1566,"low":1453,"close":1489,"change":1424,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1489},"2025-12-30",5.504,5.584,-3.69,18238,{"date":1570,"open":1492,"high":1429,"low":1492,"close":1421,"change":1519,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1421},"2025-12-29",2.33,22300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1565,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1565},"2025-12-26",5.736,5.784,5.128,-0.352,-6.01,42325,{"date":1582,"open":1583,"high":1583,"low":1444,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-24",6.056,5.856,-0.184,-3.05,17438,{"date":1589,"open":1590,"high":1590,"low":1299,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-23",6.232,6.04,-0.232,-3.7,28213,{"date":1596,"open":1597,"high":1598,"low":1510,"close":1599,"change":1462,"percent_change":323,"volume":1600,"transactions":9,"vwap":1599},"2025-12-22",6.32,6.392,6.272,18263,{"date":1602,"open":1603,"high":1597,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-19",6.216,6.08,6.28,0.056,0.9,21350,{"date":1610,"open":1504,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1066,"volume":1615,"transactions":9,"vwap":1613},"2025-12-18",6.36,5.88,6.224,0.48,36388,{"date":1617,"open":1618,"high":1619,"low":1459,"close":1620,"change":470,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-17",6.24,6.4,5.744,-6.51,64563,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1462,"percent_change":323,"volume":1628,"transactions":9,"vwap":1627},"2025-12-16",6.16,5.76,6.144,18125,{"date":1630,"open":1510,"high":1618,"low":1299,"close":1631,"change":1538,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-15",6.152,5.05,21638,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1584,"change":630,"percent_change":488,"volume":1638,"transactions":9,"vwap":1584},"2025-12-12",5.936,5.768,5063,{"date":1640,"open":1641,"high":1625,"low":1542,"close":1636,"change":1524,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1636},"2025-12-11",5.928,-3.64,21025,{"date":1645,"open":1299,"high":1619,"low":1576,"close":1625,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1625},"2025-12-10",0.376,6.5,51888,{"date":1650,"open":1466,"high":1510,"low":1651,"close":1576,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1576},"2025-12-09",5.4,0.352,6.48,43200,{"date":1656,"open":1657,"high":1490,"low":1657,"close":1543,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1543},"2025-12-08",5.04,0.136,2.57,29363,{"date":1662,"open":1547,"high":1490,"low":1577,"close":1454,"change":776,"percent_change":324,"volume":1663,"transactions":9,"vwap":1454},"2025-12-05",7388,{"date":1665,"open":1406,"high":1490,"low":1666,"close":1667,"change":1606,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-04",5.2,5.336,1.06,5213,{"date":1671,"open":1406,"high":1436,"low":1672,"close":1406,"change":998,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1406},"2025-12-03",5.16,1.54,7750,{"date":1676,"open":1666,"high":1492,"low":1481,"close":1666,"change":1677,"percent_change":117,"volume":1678,"transactions":9,"vwap":1666},"2025-12-02",0.016,11100,{"date":1680,"open":1414,"high":1681,"low":1491,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-01",5.304,5.184,-0.024,-0.46,9750,{"date":1687,"open":1491,"high":1436,"low":1491,"close":1414,"change":1560,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1414},"2025-11-28",1.24,6725,{"date":1691,"open":1577,"high":1489,"low":1577,"close":1437,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1437},"2025-11-26",-0.048,-0.92,20063,{"date":1696,"open":1446,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-25",5.272,4.968,5.192,0.104,2.04,13300,{"date":1704,"open":1657,"high":1406,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-24",4.904,5.088,0.072,1.44,66813,{"date":1711,"open":1368,"high":1666,"low":1712,"close":1713,"change":1658,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-21",4.864,5.016,2.79,25975,{"date":1717,"open":1657,"high":1446,"low":1355,"close":1368,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1368},"2025-11-20",-0.112,-2.24,49300,{"date":1722,"open":1334,"high":1657,"low":1723,"close":1724,"change":1725,"percent_change":717,"volume":1726,"transactions":9,"vwap":1724},"2025-11-19",4.808,4.992,-0.016,11638,{"date":1728,"open":1368,"high":1657,"low":1328,"close":1407,"change":1707,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1407},"2025-11-18",1.46,9013,{"date":1732,"open":1446,"high":1697,"low":1733,"close":1734,"change":1585,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-17",4.736,4.936,-3.59,32125,{"date":1738,"open":1682,"high":1682,"low":1657,"close":1446,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1446},"2025-11-14",-0.128,-2.44,16963,{"date":1743,"open":1744,"high":1745,"low":1334,"close":1415,"change":1484,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1415},"2025-11-13",5.056,5.576,-6.02,49538,{"date":1749,"open":1475,"high":1575,"low":1667,"close":1566,"change":1750,"percent_change":828,"volume":1751,"transactions":9,"vwap":1566},"2025-11-12",-0.056,16175,{"date":1753,"open":1666,"high":1626,"low":1315,"close":1429,"change":1324,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1429},"2025-11-11",8.46,21775,{"date":1757,"open":1758,"high":1454,"low":1407,"close":1666,"change":649,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1666},"2025-11-10",5.048,4,14238,{"date":1762,"open":1334,"high":1446,"low":1763,"close":1374,"change":1718,"percent_change":1142,"volume":1764,"transactions":9,"vwap":1374},"2025-11-07",4.848,39225,{"date":1766,"open":1374,"high":1767,"low":1768,"close":1769,"change":1416,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-06",5.224,4.888,5.112,2.24,18388,{"date":1773,"open":1724,"high":1706,"low":1422,"close":1374,"change":776,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1374},"2025-11-05",-0.79,12138,{"date":1777,"open":1406,"high":1461,"low":1778,"close":1657,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1657},"2025-11-04",4.952,-0.304,-5.69,39513,{"date":1783,"open":1745,"high":1784,"low":1672,"close":1431,"change":1592,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1431},"2025-11-03",5.664,-4.16,41488,{"date":1788,"open":1459,"high":1528,"low":1453,"close":1745,"change":622,"percent_change":622,"volume":1789,"transactions":9,"vwap":1745},"2025-10-31",69950,{"date":1791,"open":1792,"high":1626,"low":1328,"close":1745,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1745},"2025-10-30",4.944,0.736,15.21,138413,{"date":1797,"open":1798,"high":1799,"low":1328,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-29",4.928,4.984,4.84,-0.104,-2.1,6500,{"date":1805,"open":1699,"high":1699,"low":1723,"close":1792,"change":1750,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1792},"2025-10-28",-1.12,32188,{"date":1809,"open":1422,"high":1413,"low":1422,"close":1374,"change":168,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1374},"2025-10-27",2.46,26800,{"date":1813,"open":1814,"high":1374,"low":1815,"close":1368,"change":998,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1368},"2025-10-24",4.752,4.64,1.67,24350,{"date":1819,"open":1820,"high":1368,"low":1821,"close":1328,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1328},"2025-10-23",4.448,4.32,0.312,6.95,48575,{"date":1826,"open":1482,"high":1482,"low":1827,"close":1828,"change":1829,"percent_change":199,"volume":1830,"transactions":9,"vwap":1828},"2025-10-22",4.408,4.488,0.008,13088,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1560,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-21",4.352,4.552,4.344,4.48,1.45,20038,{"date":1840,"open":1841,"high":1834,"low":1842,"close":1843,"change":1658,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-20",4.288,4.28,4.416,3.18,12613,{"date":1847,"open":1848,"high":1333,"low":1849,"close":1842,"change":1493,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1842},"2025-10-17",4.296,4.232,-3.43,12825,{"date":1853,"open":1854,"high":1834,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-16",4.264,4.152,4.432,0.144,3.36,26350,{"date":1861,"open":1821,"high":1836,"low":1862,"close":1841,"change":1829,"percent_change":804,"volume":1863,"transactions":9,"vwap":1841},"2025-10-15",4.168,26488,{"date":1865,"open":1866,"high":1821,"low":1867,"close":1842,"change":1606,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1842},"2025-10-14",4.096,3.968,1.33,23075,{"date":1871,"open":1872,"high":1854,"low":1873,"close":1874,"change":1658,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-13",4.0079999,3.92,4.224,3.33,25300,{"date":1878,"open":1333,"high":1879,"low":1759,"close":1880,"change":1484,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-10",4.512,4.088,-7.59,46188,{"date":1884,"open":1885,"high":1355,"low":1886,"close":1886,"change":1585,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-09",4.56,4.424,-3.99,26338,{"date":1890,"open":1836,"high":1355,"low":1333,"close":1482,"change":1519,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1482},"2025-10-08",2.86,30975,{"date":1894,"open":1885,"high":1895,"low":1333,"close":1836,"change":1718,"percent_change":1740,"volume":1896,"transactions":9,"vwap":1836},"2025-10-07",4.592,19588,{"date":1898,"open":1815,"high":1355,"low":1333,"close":1895,"change":1707,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1895},"2025-10-06",1.59,37900,{"date":1902,"open":1333,"high":1903,"low":1821,"close":1393,"change":1904,"percent_change":1259,"volume":1905,"transactions":9,"vwap":1393},"2025-10-03",4.792,0.424,116975,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1866,"change":1750,"percent_change":488,"volume":1911,"transactions":9,"vwap":1866},"2025-10-02",4.16,4.176,3.896,64825,{"date":1913,"open":1914,"high":1908,"low":1915,"close":1855,"change":693,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1855},"2025-10-01",3.904,3.824,4.01,39188,{"date":1919,"open":1821,"high":1856,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-30",3.84,3.992,-0.464,-10.41,98288,{"date":1926,"open":1885,"high":1482,"low":1927,"close":1928,"change":1606,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-29",4.368,4.456,1.27,13888,{"date":1932,"open":1836,"high":1933,"low":1934,"close":1333,"change":239,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1333},"2025-09-26",4.568,4.024,-2.65,95325,{"date":1938,"open":1939,"high":1355,"low":1836,"close":1393,"change":1424,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1393},"2025-09-25",4.584,-4.4,37363,{"date":1943,"open":1933,"high":1800,"low":1885,"close":1944,"change":1945,"percent_change":1047,"volume":1946,"transactions":9,"vwap":1944},"2025-09-24",4.728,0.04,20125,{"date":1948,"open":1698,"high":1446,"low":1949,"close":1950,"change":1585,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-23",4.664,4.688,-3.78,27425,{"date":1954,"open":1903,"high":1682,"low":1955,"close":1392,"change":693,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1392},"2025-09-22",4.656,3.4,68438,{"date":1959,"open":1328,"high":1483,"low":1960,"close":1960,"change":630,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-19",4.712,-1.67,13388,{"date":1964,"open":1939,"high":1368,"low":1965,"close":1903,"change":1173,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1903},"2025-09-18",4.576,5.27,42500,{"date":1969,"open":1328,"high":1328,"low":1970,"close":1834,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1834},"2025-09-17",4.544,-0.248,-5.17,22313,{"date":1975,"open":1960,"high":1800,"low":1815,"close":1328,"change":1606,"percent_change":1561,"volume":1976,"transactions":9,"vwap":1328},"2025-09-16",9113,{"date":1978,"open":1724,"high":1724,"low":1394,"close":1979,"change":1980,"percent_change":1246,"volume":1981,"transactions":9,"vwap":1979},"2025-09-15",4.744,-0.064,11575,{"date":1983,"open":1815,"high":1445,"low":1815,"close":1723,"change":1707,"percent_change":1984,"volume":1544,"transactions":9,"vwap":1723},"2025-09-12",1.52,{"date":1986,"open":1944,"high":1368,"low":1355,"close":1733,"change":1980,"percent_change":1246,"volume":1987,"transactions":9,"vwap":1733},"2025-09-11",18013,{"date":1989,"open":1460,"high":1392,"low":1990,"close":1328,"change":1658,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1328},"2025-09-10",4.616,2.92,27800,{"date":1994,"open":1814,"high":1814,"low":1933,"close":1949,"change":1469,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1949},"2025-09-09",-1.85,15438,{"date":1998,"open":1657,"high":1657,"low":1815,"close":1814,"change":239,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1814},"2025-09-08",-2.46,33300,{"date":2002,"open":1328,"high":1483,"low":1815,"close":1392,"change":2003,"percent_change":1873,"volume":2004,"transactions":9,"vwap":1392},"2025-09-05",0.184,36800,{"date":2006,"open":2007,"high":1328,"low":1933,"close":1950,"change":1560,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1950},"2025-09-04",4.784,1.38,41913,{"date":2011,"open":1333,"high":1368,"low":2012,"close":2013,"change":693,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-03",4.328,4.624,3.58,228275,{"date":2017,"open":1908,"high":2018,"low":1873,"close":2018,"change":1554,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-02",4.464,3.91,37638,{"date":2022,"open":1835,"high":1933,"low":2023,"close":1848,"change":1585,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1848},"2025-08-29",4.2,-4.11,34200,{"date":2027,"open":1879,"high":1445,"low":2028,"close":1836,"change":1408,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1836},"2025-08-28",4.376,-5.08,33188,{"date":2032,"open":1355,"high":1422,"low":1950,"close":1355,"change":1750,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1355},"2025-08-27",-1.17,22875,{"date":2036,"open":2013,"high":2037,"low":1836,"close":2038,"change":168,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-26",4.824,4.776,2.58,18813,{"date":2042,"open":1657,"high":1657,"low":1815,"close":1955,"change":1578,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1955},"2025-08-25",-7.03,35288,{"date":2046,"open":1944,"high":1666,"low":1355,"close":1407,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1407},"2025-08-22",0.256,5.39,59675,{"date":2051,"open":1328,"high":1705,"low":1965,"close":1814,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1814},"2025-08-21",-0.096,-1.98,27825,{"date":2056,"open":1885,"high":1368,"low":2057,"close":1763,"change":1538,"percent_change":1647,"volume":2058,"transactions":9,"vwap":1763},"2025-08-20",4.24,34813,{"date":2060,"open":1744,"high":1446,"low":1836,"close":1834,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1834},"2025-08-19",-0.448,-8.96,56050,{"date":2065,"open":1407,"high":1481,"low":1944,"close":1374,"change":1554,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1374},"2025-08-18",3.48,62663,{"date":2069,"open":2070,"high":2071,"low":1821,"close":1445,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1445},"2025-08-15",4.392,4.856,0.464,10.62,129738,{"date":2076,"open":1841,"high":1834,"low":2077,"close":1927,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1927},"2025-08-14",4.104,0.088,2.06,31288,{"date":2082,"open":1759,"high":1927,"low":1873,"close":1842,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1842},"2025-08-13",0.248,6.15,41338,{"date":2087,"open":1873,"high":1880,"low":2088,"close":2089,"change":1606,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-12",3.2,4.032,1.41,74413,{"date":2093,"open":1862,"high":2094,"low":1873,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-11",4.248,3.976,-0.272,-6.4,41988,{"date":2100,"open":2101,"high":1393,"low":88,"close":2094,"change":693,"percent_change":2019,"volume":2102,"transactions":9,"vwap":2094},"2025-08-08",4.144,59363,{"date":2104,"open":1866,"high":1909,"low":2105,"close":1880,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1880},"2025-08-07",3.848,-0.136,-3.22,40513,{"date":2110,"open":2111,"high":1836,"low":2112,"close":1874,"change":827,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1874},"2025-08-06",4.256,3.944,-3.65,55763,{"date":2116,"open":1333,"high":2117,"low":2057,"close":2118,"change":2119,"percent_change":2120,"volume":752,"transactions":9,"vwap":2118},"2025-08-05",4.68,4.384,0.152,3.59,{"date":2122,"open":2123,"high":2013,"low":1862,"close":1849,"change":1692,"percent_change":1806,"volume":2124,"transactions":9,"vwap":1849},"2025-08-04",4.36,88863,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1842,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1842},"2025-08-01",3.68,4.44,3.44,0.56,15.05,115738,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":239,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-31",3.88,3.912,3.72,-3.12,20475,{"date":2141,"open":2142,"high":2095,"low":2143,"close":1920,"change":998,"percent_change":1375,"volume":2144,"transactions":9,"vwap":1920},"2025-07-30",3.816,3.6,38888,{"date":2146,"open":1920,"high":1873,"low":2147,"close":88,"change":2096,"percent_change":2148,"volume":2149,"transactions":9,"vwap":88},"2025-07-29",3.616,-6.75,46900,{"date":2151,"open":2089,"high":1854,"low":1920,"close":2089,"change":1945,"percent_change":176,"volume":2152,"transactions":9,"vwap":2089},"2025-07-28",45350,{"date":2154,"open":2057,"high":2057,"low":1920,"close":1921,"change":909,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1921},"2025-07-25",-4.77,37550,{"date":2158,"open":2159,"high":2057,"low":1873,"close":2160,"change":776,"percent_change":613,"volume":2161,"transactions":9,"vwap":2160},"2025-07-24",4.04,4.192,98138,{"date":2163,"open":2164,"high":1842,"low":2165,"close":1849,"change":2166,"percent_change":1059,"volume":2167,"transactions":9,"vwap":1849},"2025-07-23",3.928,3.8,0.328,93188,{"date":2169,"open":1914,"high":2159,"low":2170,"close":1914,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1914},"2025-07-22",3.624,0.208,5.63,56650,{"date":2175,"open":2129,"high":2135,"low":1858,"close":2176,"change":2047,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-21",3.696,7.44,71313,{"date":2180,"open":2181,"high":2182,"low":2129,"close":2129,"change":909,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2129},"2025-07-18",3.64,3.728,-5.49,95900,{"date":2186,"open":2187,"high":2188,"low":2129,"close":2181,"change":2003,"percent_change":1547,"volume":2189,"transactions":9,"vwap":2181},"2025-07-17",3.52,3.96,177275,{"date":2191,"open":2192,"high":2187,"low":2193,"close":2194,"change":1857,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-16",3.32,3.248,3.456,4.35,56738,{"date":2198,"open":2199,"high":2199,"low":2088,"close":2200,"change":1692,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-15",3.56,3.312,-1.43,178738,{"date":2204,"open":2193,"high":2143,"low":2205,"close":1858,"change":1416,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1858},"2025-07-14",3.088,3.45,150988,{"date":2209,"open":2210,"high":1956,"low":666,"close":2193,"change":998,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2193},"2025-07-11",3.104,2.53,106750,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":470,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-10",3.256,3.592,3.08,3.168,-11.21,251950,{"date":2222,"open":1872,"high":2223,"low":2224,"close":2225,"change":1162,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-09",4.136,3.288,3.568,-12.72,498738,{"date":2229,"open":2230,"high":1800,"low":2231,"close":1880,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1880},"2025-07-08",3.296,3.208,1.368,50.29,18984488,{"date":2236,"open":2237,"high":666,"low":2238,"close":2239,"change":1606,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-07",2.68,2.664,2.72,2.1,7063,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2238,"change":998,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2238},"2025-07-03",2.6,2.696,2.584,3.1,6863,{"date":2250,"open":2251,"high":2239,"low":2252,"close":2246,"change":1750,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2246},"2025-07-02",2.64,2.552,-2.12,13213,{"date":2256,"open":2239,"high":2239,"low":2257,"close":2251,"change":1980,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2251},"2025-07-01",2.616,-2.37,10625,{"date":2261,"open":2262,"high":2239,"low":2262,"close":2263,"change":1945,"percent_change":401,"volume":2264,"transactions":9,"vwap":2263},"2025-06-30",2.568,2.704,6325,{"date":2266,"open":2267,"high":2268,"low":2238,"close":2238,"change":1408,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2238},"2025-06-27",2.904,2.992,-8.26,16225,{"date":2272,"open":666,"high":2273,"low":2274,"close":2267,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2267},"2025-06-26",2.96,2.784,0.096,3.42,24113,{"date":2279,"open":2280,"high":2281,"low":2239,"close":2282,"change":1493,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-25",2.872,3.04,2.808,-5.14,19413,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2273,"change":2072,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2273},"2025-06-24",2.488,3.0079999,2.48,18.59,56438,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":1945,"percent_change":2297,"volume":1463,"transactions":9,"vwap":2296},"2025-06-23",2.4,2.752,2.496,1.63,{"date":2299,"open":2300,"high":2251,"low":2301,"close":2301,"change":1493,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-20",2.576,2.456,-5.83,29800,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2052,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-18",2.528,2.84,2.608,-3.55,8938,{"date":2312,"open":666,"high":2313,"low":2314,"close":2263,"change":1718,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2263},"2025-06-17",2.984,2.56,-3.98,17713,{"date":2318,"open":2308,"high":2281,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-16",2.592,2.816,0.224,8.64,38263,{"date":2325,"open":2251,"high":2295,"low":2326,"close":2319,"change":1692,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2319},"2025-06-13",2.52,-1.82,20788,{"date":2330,"open":2331,"high":2320,"low":2262,"close":2251,"change":1424,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2251},"2025-06-12",2.768,-7.3,23150,{"date":2335,"open":2336,"high":2210,"low":2239,"close":2337,"change":717,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-11",3.072,2.848,-10.1,43425,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2218,"change":1554,"percent_change":1444,"volume":2344,"transactions":9,"vwap":2218},"2025-06-10",2.912,3.416,34800,{"date":2346,"open":2347,"high":2088,"low":666,"close":2348,"change":827,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-09",3.152,3,-5.06,18200,{"date":2352,"open":2251,"high":2088,"low":2251,"close":2353,"change":2354,"percent_change":365,"volume":2355,"transactions":9,"vwap":2353},"2025-06-06",3.16,0.448,50800,{"date":2357,"open":2358,"high":1914,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-05",3.24,2.624,2.712,-0.296,-9.84,142625,{"date":2365,"open":2366,"high":2088,"low":179,"close":2288,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2288},"2025-06-04",2.344,0.656,27.89,200875,{"date":2371,"open":2372,"high":2314,"low":1770,"close":2373,"change":1560,"percent_change":1091,"volume":2374,"transactions":9,"vwap":2373},"2025-06-03",2.32,2.352,10525,{"date":2376,"open":2377,"high":1091,"low":2378,"close":2379,"change":1585,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-02",2.44,2.184,2.288,-7.44,35600,{"date":2383,"open":2306,"high":1091,"low":2384,"close":2385,"change":630,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-30",2.392,2.472,-3.13,4338,{"date":2389,"open":2257,"high":2251,"low":2294,"close":2252,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2252},"2025-05-29",-0.144,-5.34,29963,{"date":2394,"open":2237,"high":2395,"low":2306,"close":2245,"change":1658,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2245},"2025-05-28",2.736,5.31,4875,{"date":2399,"open":2400,"high":2313,"low":2252,"close":2314,"change":1498,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2314},"2025-05-27",2.888,-2.74,7325,{"date":2404,"open":2239,"high":2280,"low":2289,"close":2405,"change":1462,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-23",2.632,-0.3,15625,{"date":2409,"open":2251,"high":2360,"low":2314,"close":2251,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2251},"2025-05-22",0.032,1.23,1425,{"date":2414,"open":2257,"high":2360,"low":2415,"close":2308,"change":827,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2308},"2025-05-21",2.544,-5.78,4663,{"date":2419,"open":2274,"high":2273,"low":2239,"close":2331,"change":1462,"percent_change":642,"volume":2420,"transactions":9,"vwap":2331},"2025-05-20",11325,{"date":2422,"open":1091,"high":2280,"low":2251,"close":2423,"change":1683,"percent_change":1107,"volume":2424,"transactions":9,"vwap":2423},"2025-05-19",2.776,12175,{"date":2426,"open":2239,"high":2281,"low":2308,"close":1091,"change":1173,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1091},"2025-05-16",9.38,24250,{"date":2430,"open":2289,"high":2244,"low":2431,"close":2314,"change":998,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2314},"2025-05-15",2.432,3.23,8975,{"date":2435,"open":2372,"high":2289,"low":2372,"close":2289,"change":2275,"percent_change":2436,"volume":1521,"transactions":9,"vwap":2289},"2025-05-14",4.03,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1683,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-13",2.416,2.512,2.336,2.384,-1,6025,{"date":2446,"open":2415,"high":2415,"low":2384,"close":2447,"change":1560,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-12",2.408,2.73,6513,{"date":2451,"open":2366,"high":2314,"low":2366,"close":2366,"change":622,"percent_change":622,"volume":2452,"transactions":9,"vwap":2366},"2025-05-09",8913,{"date":2454,"open":2372,"high":2289,"low":2372,"close":2366,"change":1980,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2366},"2025-05-08",-2.66,9163,{"date":2458,"open":2314,"high":2314,"low":2384,"close":2447,"change":2410,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2447},"2025-05-07",1.35,5425,{"date":2462,"open":2301,"high":2314,"low":2366,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-05-06",2.376,-0.192,-7.48,16288,{"date":2468,"open":2415,"high":2251,"low":2289,"close":2262,"change":2410,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2262},"2025-05-05",1.26,11350,{"date":2472,"open":2296,"high":2415,"low":2439,"close":2473,"change":168,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-02",2.536,4.97,4413,{"date":2477,"open":2251,"high":2251,"low":2439,"close":2439,"change":2390,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2439},"2025-05-01",-5.62,3725,{"date":2481,"open":2482,"high":2257,"low":2482,"close":2314,"change":1519,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2314},"2025-04-30",2.36,5.26,17400,{"date":2486,"open":2373,"high":2431,"low":2372,"close":2431,"change":1700,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2431},"2025-04-29",4.47,2238,{"date":183,"open":2463,"high":2490,"low":2372,"close":2491,"change":1692,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},2.424,2.328,-2.02,4063]