[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBG":3,"homepage-market-summary":30,"stock-historical-IBG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IBG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Innovation Beverage Group Limited Ordinary Shares","Nasdaq",null,"Common Stock","Innovation Beverage Group Ltd is a developer, manufacturer and exporter of a growing portfolio of 75 formulations across 14 alcoholic and non-alcoholic brands of beverages such as Australian Bitters company. It has two reportable segments: Australia and the United States. The Australia segment mainly consists of its Australian beverage operations and corporate activities, while the United States segment consists of the operations of its United States subsidiaries. Majority of revenue comes from Australia. Its brands are Australian Bitters Company, Bittertales Aromatic, Twisted Shaker Cocktails, Drummerboy Non Alcoholic Spirits, and Wired For Wine.","8",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.85,0.867,0.9,0.822,0.8926,-0.0426,-4.77,9672.899341,108,0.8743,24.7,0.72000003,275182.315902956,0.5,506,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":17,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":17,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},36.5,270489,98728402.975739,-95.14,"2025-04-22",[181,182,191,202,212,222,232,241,249,259,269,278,286,296,303,310,319,327,337,342,350,359,368,375,381,387,395,404,415,425,434,443,450,461,470,480,489,499,508,517,526,535,544,551,559,566,575,585,592,598,606,617,625,632,639,648,654,660,668,674,677,684,692,697,701,706,710,717,722,728,734,738,744,749,753,757,763,768,775,783,787,791,796,801,807,812,818,825,833,842,851,859,866,873,881,889,894,900,907,912,919,927,932,939,944,947,951,956,958,962,966,971,975,979,985,990,996,1000,1007,1010,1014,1018,1022,1025,1030,1034,1037,1042,1046,1049,1053,1056,1060,1064,1068,1072,1076,1079,1084,1087,1090,1097,1106,1115,1123,1132,1140,1149,1155,1163,1172,1179,1185,1190,1198,1206,1215,1224,1231,1239,1247,1253,1259,1264,1273,1279,1284,1291,1298,1306,1312,1320,1327,1334,1342,1349,1355,1362,1370,1376,1383,1391,1398,1404,1412,1417,1424,1430,1438,1445,1452,1457,1464,1471,1478,1485,1492,1499,1507,1515,1523,1528,1534,1538,1542,1549,1557,1563,1568,1573,1577,1584,1590,1596,1602,1608,1613,1619,1624,1630,1633,1637,1642,1647,1654,1660,1667,1671,1678,1685,1692,1699,1708,1715,1723,1730,1735,1740,1748,1756,1764,1772,1781,1788,1795,1801,1809,1815,1821,1826,1831,1838,1845,1851,1860,1867,1875,1882,1888,1895,1902,1905,1910,1915,1920,1927,1933,1938,1943,1949,1955,1962,1967,1974,1982,1988,1996,2003,2010,2016,2020,2027,2032,2036,2043,2050,2056,2060,2066,2072,2076,2083,2089,2094,2099,2107,2114,2117,2121,2126,2131,2134,2139,2146,2154,2162,2171,2179,2186,2190,2194,2199,2204,2209,2214,2218,2222,2226,2230,2234,2241,2245,2250,2256,2261,2265,2269,2273,2276,2281,2284,2289,2294,2300,2304,2310,2313,2317,2322,2328,2332,2336,2342,2346,2351,2356,2360,2365,2370,2377,2383,2387,2393,2398,2404,2410,2414,2418,2422,2428,2433,2439,2444,2449,2454],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.94,0.8852,-0.0314,-3.4,6214.5145,70,0.9053,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.92,0.95,0.8625,0.924,0.004,0.43,19305.295552,160,0.9127,{"date":203,"open":204,"high":205,"low":206,"close":193,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.9012,0.9383,0.83,-0.015,-1.6,55999.1145,251,0.89,{"date":213,"open":214,"high":46,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.9486,0.9124,0.935,-0.0201,-2.1,7418.367131,120,0.944,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.9301,0.9599,0.9551,-0.0099,-1.03,37720.664289,89,0.9644,{"date":233,"open":234,"high":235,"low":224,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.95001,0.965,0.0149,1.57,3755.664289,109,0.9462,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":227,"percent_change":228,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.97,0.8982,0.9501,6278.552084,144,0.9604,{"date":250,"open":194,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",0.9794,0.8782,0.96,0.05,5.49,22162.5145,322,0.958,{"date":260,"open":261,"high":262,"low":15,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",0.9581,0.9786,0.91,-0.1,-9.9,39293.411069,242,0.9224,{"date":270,"open":271,"high":271,"low":272,"close":101,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",1.03,0.991,-0.02,-1.94,15987.617914,166,1.0101,{"date":279,"open":280,"high":281,"low":88,"close":271,"change":273,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.04,1.06,-1.9,23222.167153,218,1.0394,{"date":287,"open":288,"high":281,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.975,0.9525,1.05,0.075,7.69,81854.2215,301,1.0216,{"date":297,"open":298,"high":46,"low":194,"close":288,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",0.9671,0,47216.9545,167,0.9895,{"date":304,"open":305,"high":46,"low":245,"close":288,"change":236,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",0.95485,1.55,28330.9145,87,0.9541,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.0132,0.9601,-0.0399,-3.99,28306.9145,115,0.9943,{"date":320,"open":321,"high":88,"low":321,"close":46,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",0.9397,0.0148,1.5,41804.969945,190,0.9906,{"date":328,"open":46,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",1.0014,0.9305,0.9852,-0.0148,-1.48,2114.660306,57,0.9817,{"date":338,"open":271,"high":271,"low":313,"close":46,"change":299,"percent_change":299,"volume":339,"transactions":340,"vwap":341},"2026-09-08",14788.69072,135,0.9917,{"date":343,"open":344,"high":46,"low":224,"close":46,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",0.98,0.0694,7.46,69799.79478,276,0.9865,{"date":351,"open":352,"high":88,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",0.9295,0.9306,-0.0394,-4.06,17953.8325,161,0.9422,{"date":360,"open":361,"high":362,"low":194,"close":243,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",0.9544,0.99,0.0156,1.63,14797.8345,143,0.9651,{"date":369,"open":370,"high":101,"low":245,"close":361,"change":371,"percent_change":372,"volume":373,"transactions":308,"vwap":374},"2026-09-01",0.962,-0.0756,-7.34,5452.52024,0.9776,{"date":376,"open":46,"high":271,"low":245,"close":271,"change":377,"percent_change":344,"volume":378,"transactions":379,"vwap":380},"2026-08-31",0.01,14317.961684,74,0.9991,{"date":382,"open":101,"high":383,"low":243,"close":88,"change":299,"percent_change":299,"volume":384,"transactions":385,"vwap":386},"2026-08-28",1.0499,29851.5081,186,0.9899,{"date":388,"open":285,"high":280,"low":389,"close":88,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",0.981,-0.03,-2.86,28805.5145,110,1.0195,{"date":396,"open":397,"high":398,"low":194,"close":290,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",0.9955,1.07,0.0835,8.64,97480.91349,380,1.0231,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",0.9298,1.0103,0.901,0.9665,0.0166,1.75,44491.56374,379,0.9762,{"date":416,"open":417,"high":344,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",0.93,0.8762,0.9499,-0.0501,-5.01,66249.935998,643,0.9186,{"date":426,"open":427,"high":46,"low":428,"close":46,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",0.8235,0.8001,0.1374,15.93,5611207.206824,30777,0.9459,{"date":435,"open":211,"high":243,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",0.86,0.8626,-0.0459,-5.05,49643.031113,249,0.9125,{"date":444,"open":194,"high":243,"low":445,"close":446,"change":111,"percent_change":447,"volume":448,"transactions":200,"vwap":449},"2026-08-19",0.8853,0.9085,-1.09,43972.640203,0.936,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",0.870901,0.9399,0.8708,0.9185,0.0185,2.06,17889.662265,123,0.9002,{"date":462,"open":463,"high":464,"low":465,"close":17,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":352},"2026-08-17",0.9313,0.9607,0.8686,-0.0326,-3.5,18888.788629,119,{"date":471,"open":194,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",0.9548,0.8856,0.932562,-0.0173,-1.82,7925.459584,94,0.9244,{"date":481,"open":482,"high":483,"low":484,"close":419,"change":254,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",0.8612,0.9585,0.84,5.56,58349.777762,208,0.875,{"date":490,"open":194,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",0.9993,0.8607,0.8999,-0.0051,-0.56,36947.5545,238,0.9139,{"date":500,"open":344,"high":280,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",0.889628,0.905,-0.0482,-5.06,951067.090982,6105,1.0299,{"date":509,"open":271,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",1.0332,0.9532,-0.0568,-5.62,13850.539185,101,0.9869,{"date":518,"open":519,"high":398,"low":520,"close":101,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",1.045,0.9806,-0.07,-6.48,61431.299998,187,1.0248,{"date":527,"open":194,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",1.08,0.925,0.1501,16.14,74700.288796,267,1.0173,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":217,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",0.9415,0.8901,0.9299,-2.12,1763.488395,86,0.9206,{"date":545,"open":211,"high":194,"low":546,"close":194,"change":106,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",0.8301,6.74,15138.8145,126,0.9378,{"date":552,"open":553,"high":554,"low":484,"close":211,"change":377,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",0.861,0.907,1.14,12299.619427,99,0.8659,{"date":560,"open":206,"high":17,"low":206,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":195},"2026-07-31",0.88,0.0348,4.12,10152.726778,85,{"date":567,"open":206,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",0.8452,0.75,0.022,2.67,45051.146595,200,0.8162,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",0.9154,0.9542,0.8232,-0.0668,-7.51,10879.216402,121,0.8685,{"date":586,"open":587,"high":587,"low":561,"close":211,"change":588,"percent_change":589,"volume":590,"transactions":308,"vwap":591},"2026-07-28",0.915,-0.025,-2.73,3999.666428,0.8931,{"date":593,"open":594,"high":453,"low":595,"close":587,"change":299,"percent_change":299,"volume":596,"transactions":478,"vwap":597},"2026-07-27",0.91995,0.82,7424.4745,0.906,{"date":599,"open":595,"high":600,"low":595,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":211},"2026-07-24",0.9455,0.91495,0.0545,6.33,29252.368463,194,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",0.902,0.9229,0.7639,0.8604,0.0304,3.66,8338.714993,216,0.8581,{"date":618,"open":211,"high":619,"low":206,"close":206,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",0.9199,-0.06,-6.74,17008.5145,203,0.8929,{"date":626,"open":627,"high":194,"low":627,"close":211,"change":273,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",0.87,-2.2,20385.8825,205,0.8981,{"date":633,"open":436,"high":634,"low":436,"close":263,"change":377,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",0.9768,1.11,57961.514592,423,0.9236,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-17",0.94999999,0.99900001,0.85000002,0.89999998,-0.05,-5.26,26100,{"date":649,"open":650,"high":290,"low":641,"close":641,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":641},"2026-07-16",0.98100001,-0.033,-3.36,65900,{"date":655,"open":271,"high":271,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-15",0.98299998,-0.012,-1.21,14500,{"date":661,"open":662,"high":271,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-14",0.98000002,0.93000001,0.995,0.005,0.51,43000,{"date":669,"open":101,"high":519,"low":670,"close":671,"change":273,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-13",0.92400002,0.99000001,-1.98,126500,{"date":675,"open":271,"high":290,"low":101,"close":101,"change":273,"percent_change":274,"volume":676,"transactions":9,"vwap":101},"2026-07-10",52300,{"date":678,"open":679,"high":680,"low":271,"close":271,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":271},"2026-07-09",1.16,1.21,-0.12,-10.43,424400,{"date":685,"open":398,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-08",1.175,1.039,1.15,0.1,9.52,141600,{"date":693,"open":281,"high":281,"low":88,"close":290,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":290},"2026-07-07",0.04,3.96,37500,{"date":698,"open":699,"high":280,"low":101,"close":101,"change":299,"percent_change":299,"volume":700,"transactions":9,"vwap":101},"2026-07-06",1.025,40900,{"date":702,"open":290,"high":290,"low":650,"close":101,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":101},"2026-07-02",-0.04,-3.81,132100,{"date":707,"open":635,"high":635,"low":280,"close":290,"change":645,"percent_change":708,"volume":709,"transactions":9,"vwap":290},"2026-07-01",-4.55,74200,{"date":711,"open":712,"high":688,"low":713,"close":714,"change":111,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-30",1.12,1.065,1.1,-0.9,126300,{"date":718,"open":281,"high":555,"low":281,"close":635,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":635},"2026-06-29",0.03,2.78,25700,{"date":723,"open":724,"high":714,"low":725,"close":528,"change":719,"percent_change":726,"volume":727,"transactions":9,"vwap":528},"2026-06-26",1.095,1.054,2.86,41500,{"date":729,"open":730,"high":730,"low":290,"close":290,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":290},"2026-06-25",1.159,-0.09,-7.89,114200,{"date":735,"open":688,"high":736,"low":116,"close":555,"change":377,"percent_change":561,"volume":737,"transactions":9,"vwap":555},"2026-06-24",1.17,198900,{"date":739,"open":528,"high":740,"low":528,"close":116,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":116},"2026-06-23",1.18,0.02,1.8,67600,{"date":745,"open":712,"high":746,"low":714,"close":635,"change":645,"percent_change":747,"volume":748,"transactions":9,"vwap":635},"2026-06-22",1.2,-4.31,152800,{"date":750,"open":740,"high":751,"low":712,"close":679,"change":377,"percent_change":627,"volume":752,"transactions":9,"vwap":679},"2026-06-18",1.22,643800,{"date":754,"open":679,"high":751,"low":635,"close":688,"change":588,"percent_change":755,"volume":756,"transactions":9,"vwap":688},"2026-06-17",-2.13,82700,{"date":758,"open":60,"high":759,"low":713,"close":686,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":686},"2026-06-16",1.195,-0.035,-2.89,281800,{"date":764,"open":740,"high":765,"low":740,"close":680,"change":111,"percent_change":766,"volume":767,"transactions":9,"vwap":680},"2026-06-15",1.3,-0.82,208400,{"date":769,"open":770,"high":771,"low":679,"close":751,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":751},"2026-06-12",1.29,1.33,-0.14,-10.29,329800,{"date":776,"open":680,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-11",1.39,1.042,1.36,0.15,12.4,431400,{"date":784,"open":714,"high":785,"low":528,"close":680,"change":377,"percent_change":206,"volume":786,"transactions":9,"vwap":680},"2026-06-10",1.24,1017500,{"date":788,"open":680,"high":785,"low":789,"close":746,"change":299,"percent_change":299,"volume":790,"transactions":9,"vwap":746},"2026-06-09",1.177,104200,{"date":792,"open":679,"high":793,"low":688,"close":746,"change":694,"percent_change":794,"volume":795,"transactions":9,"vwap":746},"2026-06-08",1.28,3.45,271100,{"date":797,"open":281,"high":746,"low":281,"close":679,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":679},"2026-06-05",0.08,7.41,183100,{"date":802,"open":803,"high":804,"low":290,"close":528,"change":111,"percent_change":805,"volume":806,"transactions":9,"vwap":528},"2026-06-04",1.055,1.128,-0.92,113000,{"date":808,"open":280,"high":714,"low":662,"close":809,"change":106,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-03",1.09,5.83,158300,{"date":813,"open":814,"high":713,"low":814,"close":271,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":271},"2026-06-02",0.94199997,0.085,8.99,248500,{"date":819,"open":627,"high":820,"low":643,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-01",0.95999998,0.94499999,0.094,11.05,191600,{"date":826,"open":827,"high":828,"low":643,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-29",0.85299999,0.88200003,0.85100001,-0.028,-3.19,149400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-28",0.73199999,0.88999999,0.727,0.87900001,0.134,17.99,178900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-27",0.77999997,0.78500003,0.74000001,0.745,-0.055,-6.87,94900,{"date":852,"open":853,"high":854,"low":844,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-26",0.81,0.82999998,0.80000001,-0.021,-2.56,63100,{"date":860,"open":627,"high":627,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-22",0.81099999,0.82099998,-0.039,-4.53,38100,{"date":867,"open":868,"high":869,"low":870,"close":868,"change":665,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-05-21",0.86000001,0.87199998,0.85699999,0.58,22300,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-20",0.83600003,0.89899999,0.85500002,0.002,0.23,74500,{"date":882,"open":883,"high":884,"low":885,"close":827,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":827},"2026-05-19",0.81800002,0.884,0.801,0.033,4.02,86000,{"date":890,"open":643,"high":561,"low":861,"close":891,"change":111,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-18",0.81999999,-1.2,42000,{"date":895,"open":643,"high":896,"low":853,"close":854,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":854},"2026-05-15",0.88300002,-0.032,-3.71,80900,{"date":901,"open":902,"high":836,"low":861,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-14",0.86400002,0.86199999,-0.018,-2.05,154600,{"date":908,"open":855,"high":836,"low":855,"close":561,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":561},"2026-05-13",0.056,6.8,84400,{"date":913,"open":643,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":733,"transactions":9,"vwap":916},"2026-05-12",0.852,0.764,0.824,-0.047,-5.4,{"date":920,"open":921,"high":561,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-11",0.86299998,0.778,0.87099999,0.021,2.47,133400,{"date":928,"open":929,"high":561,"low":26,"close":643,"change":665,"percent_change":930,"volume":931,"transactions":9,"vwap":643},"2026-05-08",0.83399999,0.59,249400,{"date":933,"open":46,"high":46,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-07",0.82599998,0.84500003,-0.136,-13.86,191500,{"date":940,"open":101,"high":101,"low":941,"close":650,"change":863,"percent_change":942,"volume":943,"transactions":9,"vwap":650},"2026-05-06",0.97000003,-3.82,111900,{"date":945,"open":699,"high":271,"low":671,"close":88,"change":299,"percent_change":299,"volume":946,"transactions":9,"vwap":88},"2026-05-05",76500,{"date":948,"open":281,"high":398,"low":88,"close":88,"change":620,"percent_change":949,"volume":950,"transactions":9,"vwap":88},"2026-05-04",-5.56,73000,{"date":952,"open":528,"high":953,"low":101,"close":528,"change":390,"percent_change":954,"volume":955,"transactions":9,"vwap":528},"2026-05-01",1.087,-2.7,244300,{"date":957,"open":528,"high":712,"low":290,"close":635,"change":377,"percent_change":263,"volume":691,"transactions":9,"vwap":635},"2026-04-30",{"date":959,"open":281,"high":712,"low":281,"close":714,"change":694,"percent_change":960,"volume":961,"transactions":9,"vwap":714},"2026-04-29",3.77,68500,{"date":963,"open":809,"high":714,"low":290,"close":281,"change":390,"percent_change":964,"volume":965,"transactions":9,"vwap":281},"2026-04-28",-2.75,99700,{"date":967,"open":714,"high":968,"low":281,"close":809,"change":273,"percent_change":969,"volume":970,"transactions":9,"vwap":809},"2026-04-27",1.117,-1.8,166300,{"date":972,"open":809,"high":635,"low":973,"close":635,"change":299,"percent_change":299,"volume":974,"transactions":9,"vwap":635},"2026-04-24",1.062,64000,{"date":976,"open":116,"high":116,"low":281,"close":635,"change":703,"percent_change":977,"volume":978,"transactions":9,"vwap":635},"2026-04-23",-3.48,123500,{"date":980,"open":981,"high":751,"low":712,"close":688,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":688},"2026-04-22",1.191,-0.08,-6.5,173400,{"date":986,"open":765,"high":765,"low":736,"close":987,"change":982,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-21",1.23,-6.11,134300,{"date":991,"open":992,"high":771,"low":680,"close":993,"change":719,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-20",1.27,1.31,2.34,218700,{"date":997,"open":793,"high":770,"low":688,"close":793,"change":741,"percent_change":998,"volume":999,"transactions":9,"vwap":793},"2026-04-17",1.59,336800,{"date":1001,"open":398,"high":1002,"low":290,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-16",1.45,1.26,0.17,15.6,2438100,{"date":1008,"open":271,"high":809,"low":271,"close":809,"change":106,"percent_change":810,"volume":1009,"transactions":9,"vwap":809},"2026-04-15",151700,{"date":1011,"open":281,"high":398,"low":271,"close":271,"change":645,"percent_change":1012,"volume":1013,"transactions":9,"vwap":271},"2026-04-14",-4.63,159900,{"date":1015,"open":290,"high":714,"low":280,"close":528,"change":741,"percent_change":1016,"volume":1017,"transactions":9,"vwap":528},"2026-04-13",1.89,284300,{"date":1019,"open":528,"high":712,"low":290,"close":281,"change":273,"percent_change":1020,"volume":1021,"transactions":9,"vwap":281},"2026-04-10",-1.85,192900,{"date":1023,"open":809,"high":688,"low":528,"close":528,"change":273,"percent_change":476,"volume":1024,"transactions":9,"vwap":528},"2026-04-09",106900,{"date":1026,"open":116,"high":555,"low":1027,"close":714,"change":645,"percent_change":1028,"volume":1029,"transactions":9,"vwap":714},"2026-04-08",1.075,-4.35,198600,{"date":1031,"open":688,"high":740,"low":809,"close":688,"change":111,"percent_change":1032,"volume":1033,"transactions":9,"vwap":688},"2026-04-07",-0.86,405700,{"date":1035,"open":688,"high":736,"low":635,"close":679,"change":377,"percent_change":627,"volume":1036,"transactions":9,"vwap":679},"2026-04-06",212200,{"date":1038,"open":809,"high":1039,"low":809,"close":688,"change":106,"percent_change":1040,"volume":1041,"transactions":9,"vwap":688},"2026-04-02",1.296,5.5,859200,{"date":1043,"open":712,"high":679,"low":528,"close":809,"change":390,"percent_change":1044,"volume":1045,"transactions":9,"vwap":809},"2026-04-01",-2.68,251900,{"date":1047,"open":555,"high":987,"low":528,"close":712,"change":299,"percent_change":299,"volume":1048,"transactions":9,"vwap":712},"2026-03-31",403500,{"date":1050,"open":398,"high":712,"low":290,"close":712,"change":719,"percent_change":1051,"volume":1052,"transactions":9,"vwap":712},"2026-03-30",2.75,273800,{"date":1054,"open":809,"high":688,"low":271,"close":809,"change":273,"percent_change":969,"volume":1055,"transactions":9,"vwap":809},"2026-03-27",328400,{"date":1057,"open":679,"high":679,"low":280,"close":635,"change":521,"percent_change":1058,"volume":1059,"transactions":9,"vwap":635},"2026-03-26",-5.93,406300,{"date":1061,"open":528,"high":751,"low":671,"close":740,"change":390,"percent_change":1062,"volume":1063,"transactions":9,"vwap":740},"2026-03-25",-2.48,1205200,{"date":1065,"open":785,"high":992,"low":688,"close":680,"change":390,"percent_change":1066,"volume":1067,"transactions":9,"vwap":680},"2026-03-24",-2.42,244000,{"date":1069,"open":751,"high":771,"low":740,"close":785,"change":106,"percent_change":1070,"volume":1071,"transactions":9,"vwap":785},"2026-03-23",5.08,561900,{"date":1073,"open":555,"high":680,"low":714,"close":740,"change":741,"percent_change":1074,"volume":1075,"transactions":9,"vwap":740},"2026-03-20",1.72,278000,{"date":1077,"open":635,"high":1003,"low":271,"close":679,"change":377,"percent_change":627,"volume":1078,"transactions":9,"vwap":679},"2026-03-19",753700,{"date":1080,"open":809,"high":736,"low":88,"close":688,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":688},"2026-03-18",0.14,13.86,1201600,{"date":1085,"open":290,"high":281,"low":184,"close":101,"change":703,"percent_change":704,"volume":1086,"transactions":9,"vwap":101},"2026-03-17",1023500,{"date":1088,"open":635,"high":736,"low":101,"close":290,"change":645,"percent_change":708,"volume":1089,"transactions":9,"vwap":290},"2026-03-16",1130000,{"date":1091,"open":1092,"high":1093,"low":271,"close":714,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":714},"2026-03-13",1.4,1.41,-1.36,-55.28,4554700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-12",2.29,2.65,2.22,2.46,0.2,8.85,726800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-11",3.43,3.73,2.12,2.26,-1.28,-36.16,1933500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":879,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-10",3.5,3.74,3.34,3.54,6.95,407500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-09",4.2,4.345,3.13,3.31,-2.22,-40.14,1429500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":987,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-06",5.27,5.855,4.21,5.53,28.6,15764900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-05",4.32,4.6,4.13,4.3,0.09,2.14,266800,{"date":1150,"open":1151,"high":1152,"low":613,"close":1136,"change":28,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1136},"2026-03-04",3.7,4.28,13.48,130700,{"date":1156,"open":1157,"high":1158,"low":1151,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-03",3.762,4.43,3.71,-0.11,-2.88,176800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-02",3.6,3.9,3.4,3.82,0.22,6.11,134200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1165,"change":645,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-02-27",3.65,3.733,3.55,-1.37,60500,{"date":1180,"open":1181,"high":1182,"low":1174,"close":1174,"change":111,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1174},"2026-02-26",3.68,3.98,-0.27,54700,{"date":1186,"open":613,"high":1182,"low":1187,"close":613,"change":741,"percent_change":1188,"volume":1189,"transactions":9,"vwap":613},"2026-02-25",3.522,0.55,99500,{"date":1191,"open":1192,"high":1193,"low":1165,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-24",3.91,4.09,3.64,-0.24,-6.19,116800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-23",4.062,4.15,3.88,-0.16,-3.96,110600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-20",4.51,4.535,3.78,4.04,-0.44,-9.82,147000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-19",4.79,4.84,4.29,4.48,-0.18,-3.86,227500,{"date":1225,"open":1218,"high":1218,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-18",4.03,4.66,-0.68,-12.73,196400,{"date":1232,"open":1233,"high":1234,"low":563,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-17",4.26,6.28,5.34,1.32,32.84,757300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":887,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":887},"2026-02-13",3.825,4.22,3.605,0.24,6.35,149900,{"date":1248,"open":1166,"high":1249,"low":1250,"close":1210,"change":731,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1210},"2026-02-12",3.931,3.67,-2.33,22600,{"date":1254,"open":1255,"high":1145,"low":1256,"close":1257,"change":299,"percent_change":299,"volume":1258,"transactions":9,"vwap":1257},"2026-02-11",4,3.75,3.87,34100,{"date":1260,"open":887,"high":563,"low":1168,"close":1257,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1257},"2026-02-10",-0.29,-6.97,25800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-09",4.61,4.67,3.79,4.16,-0.62,-12.97,82300,{"date":1274,"open":1136,"high":1275,"low":1125,"close":1276,"change":136,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-06",5.29,4.78,16.02,224900,{"date":1280,"open":1281,"high":1282,"low":794,"close":563,"change":780,"percent_change":1210,"volume":1283,"transactions":9,"vwap":563},"2026-02-05",3.93,4.153,83600,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1020,"volume":1290,"transactions":9,"vwap":1288},"2026-02-04",3.99,3.53,3.97,-0.075,58000,{"date":1292,"open":1152,"high":1293,"low":1255,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-03",4.7,4.045,-0.325,-7.44,103900,{"date":1299,"open":1257,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-02",5.1,3.62,4.37,0.64,17.16,450900,{"date":1307,"open":1308,"high":1152,"low":87,"close":1109,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1109},"2026-01-30",3.59,0.375,11.18,217000,{"date":1313,"open":1314,"high":1194,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-29",3.625,3.265,3.355,-0.445,-11.71,49340,{"date":1321,"open":1322,"high":1322,"low":1117,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-28",4.49,3.8,-0.69,-15.37,74540,{"date":1328,"open":1329,"high":1322,"low":1330,"close":1322,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1322},"2026-01-27",4.475,4.165,0.015,0.34,19480,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1329,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1329},"2026-01-26",4.83,5,4.42,-0.575,-11.39,37320,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":264,"percent_change":274,"volume":1348,"transactions":9,"vwap":1347},"2026-01-23",5.25,5.3,4.75,5.05,26120,{"date":1350,"open":1346,"high":1040,"low":1351,"close":1352,"change":151,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-22",4.56,5.15,7.29,58080,{"date":1356,"open":1337,"high":1300,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-21",4.265,4.8,-2.97,-38.22,247940,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-20",8.4,7.585,7.77,-0.78,-9.12,1429700,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":299,"percent_change":299,"volume":1375,"transactions":9,"vwap":1374},"2026-01-16",8.3,8.65,8.55,4060,{"date":1377,"open":1378,"high":1379,"low":1372,"close":1374,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1374},"2026-01-15",8.5,8.7,-0.15,-1.72,7100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1379,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1379},"2026-01-14",8.25,8.75,8,0.3,3.57,6060,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1364,"change":1103,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1364},"2026-01-13",8.2,8.42,7.61,2.44,8260,{"date":1399,"open":1400,"high":1393,"low":1401,"close":1393,"change":121,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1393},"2026-01-12",8.1,7.5,3.14,11280,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-09",8.15,7.7,7.95,-0.2,-2.45,5060,{"date":1413,"open":1414,"high":1415,"low":1401,"close":1406,"change":1388,"percent_change":1168,"volume":1416,"transactions":9,"vwap":1406},"2026-01-08",7.8,8.24,12560,{"date":1418,"open":1393,"high":1393,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-07",7,7.85,-0.35,-4.27,24080,{"date":1425,"open":1386,"high":1426,"low":1387,"close":1393,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1393},"2026-01-06",8.925,-1.1,-11.83,24740,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1380,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-05",9.5,9.55,9,9.3,-1.59,17440,{"date":1439,"open":1435,"high":1440,"low":1441,"close":1442,"change":1380,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-02",9.6,9.24,9.45,-1.56,4220,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1440,"change":1409,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1440},"2025-12-31",10.05,10.1,9.15,-2.04,9580,{"date":1453,"open":823,"high":823,"low":1440,"close":1454,"change":1455,"percent_change":1318,"volume":1456,"transactions":9,"vwap":1454},"2025-12-30",9.8,-1.3,18940,{"date":1458,"open":1459,"high":1460,"low":1432,"close":1461,"change":1462,"percent_change":977,"volume":1463,"transactions":9,"vwap":1461},"2025-12-29",10.45,11.35,11.1,-0.4,35660,{"date":1465,"open":1466,"high":1467,"low":1460,"close":1468,"change":1380,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-26",11.45,11.7,11.5,-1.29,9140,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":254,"percent_change":198,"volume":1477,"transactions":9,"vwap":1476},"2025-12-24",11.6,11.92,11.445,11.65,7680,{"date":1479,"open":1480,"high":1481,"low":1473,"close":1473,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1473},"2025-12-23",11.85,12.15,-0.3,-2.52,8420,{"date":1486,"open":781,"high":1487,"low":1476,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-22",12.56,11.9,-0.55,-4.42,12480,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":121,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-19",12.05,12.5,12.45,2.05,8380,{"date":1500,"open":1501,"high":1502,"low":1473,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-18",11.8,12.75,12.2,0.45,3.83,17240,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":569,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-17",10.95,12.55,10.9,11.75,6.82,20120,{"date":1516,"open":1517,"high":1468,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-16",11.25,10.75,11,-0.375,-3.3,19960,{"date":1524,"open":1488,"high":1525,"low":1519,"close":1526,"change":1520,"percent_change":831,"volume":1527,"transactions":9,"vwap":1526},"2025-12-15",12.1,11.375,19940,{"date":1529,"open":1494,"high":1530,"low":1475,"close":1512,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1512},"2025-12-12",12.25,-1,-7.84,18340,{"date":1535,"open":1481,"high":1536,"low":1468,"close":1502,"change":299,"percent_change":299,"volume":1537,"transactions":9,"vwap":1502},"2025-12-11",12.95,11560,{"date":1539,"open":781,"high":1536,"low":1525,"close":1502,"change":126,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1502},"2025-12-10",3.24,15900,{"date":1543,"open":1544,"high":1544,"low":1501,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-09",12.9,12.35,-0.8,-6.08,11320,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1276,"volume":1556,"transactions":9,"vwap":1554},"2025-12-08",13.45,13.75,12.6,13.15,0.6,39880,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1510,"change":17,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1510},"2025-12-05",11.3,13.46,7.73,61040,{"date":1564,"open":1466,"high":1503,"low":1565,"close":1476,"change":1380,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1476},"2025-12-04",10.955,-1.27,30280,{"date":1569,"open":1480,"high":1481,"low":1559,"close":1501,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1501},"2025-12-03",-0.65,-5.22,29100,{"date":1574,"open":1481,"high":1496,"low":1518,"close":1496,"change":1409,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1496},"2025-12-02",-1.58,36780,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":892,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-01",14.95,12,12.65,-8.66,58760,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":689,"percent_change":38,"volume":1589,"transactions":9,"vwap":1588},"2025-11-28",14.1,12.3,13.85,40940,{"date":1591,"open":1503,"high":1592,"low":1512,"close":1552,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1552},"2025-11-26",15.8,1.85,15.55,138160,{"date":1597,"open":1440,"high":1503,"low":1598,"close":1488,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1488},"2025-11-25",9.39,2.4,25.26,77100,{"date":1603,"open":1454,"high":1604,"low":1605,"close":1432,"change":1409,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1432},"2025-11-24",9.95,9.25,-2.06,27400,{"date":1609,"open":1442,"high":1610,"low":1386,"close":1611,"change":121,"percent_change":1100,"volume":1612,"transactions":9,"vwap":1611},"2025-11-21",10,9.7,25820,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1442,"change":1421,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1442},"2025-11-20",10.2,9.05,-3.57,44360,{"date":1620,"open":1378,"high":1517,"low":1378,"close":1454,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1454},"2025-11-19",1.25,14.62,266780,{"date":1625,"open":1616,"high":1626,"low":1364,"close":1374,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1374},"2025-11-18",9.29,-0.45,-5,57600,{"date":1631,"open":1442,"high":1611,"low":1104,"close":1434,"change":645,"percent_change":1489,"volume":1632,"transactions":9,"vwap":1434},"2025-11-17",61840,{"date":1634,"open":1374,"high":1635,"low":1374,"close":1616,"change":264,"percent_change":447,"volume":1636,"transactions":9,"vwap":1616},"2025-11-14",9.4,24060,{"date":1638,"open":1639,"high":1639,"low":1364,"close":1449,"change":1380,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1449},"2025-11-13",10.4,-1.61,43060,{"date":1643,"open":1635,"high":1447,"low":1644,"close":1435,"change":1421,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1435},"2025-11-12",8.95,-3.63,17120,{"date":1648,"open":1639,"high":1649,"low":1605,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-11",10.6,9.65,-0.75,-7.21,17100,{"date":1655,"open":1656,"high":1468,"low":1657,"close":1639,"change":1482,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1639},"2025-11-10",10.55,10.15,-2.8,29600,{"date":1661,"open":1476,"high":1512,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-07",10.205,10.7,-0.95,-8.15,33140,{"date":1668,"open":1480,"high":1496,"low":1466,"close":1476,"change":1651,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1476},"2025-11-06",-6.05,9160,{"date":1672,"open":1673,"high":1674,"low":1675,"close":781,"change":1570,"percent_change":1676,"volume":1677,"transactions":9,"vwap":781},"2025-11-05",13.1,13.55,11.555,-4.98,24040,{"date":1679,"open":1680,"high":1680,"low":1502,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-04",14.45,13.05,-1.45,-10,20420,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1410,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-03",16.8,13.7,14.5,-14.45,27780,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1188,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-31",16.45,17.575,16.95,3.35,15540,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-30",16.9,18.4,16.225,16.4,-0.5,-2.96,25180,{"date":1709,"open":1710,"high":1711,"low":1687,"close":1701,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1701},"2025-10-29",18.15,19.065001,-1.15,-6.37,21340,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-28",19.4,18,18.049999,-0.85,-4.5,18160,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1572,"transactions":9,"vwap":1727},"2025-10-27",19.55,20.35,18.9,-0.6,-3.08,{"date":1731,"open":1727,"high":1726,"low":1727,"close":1732,"change":1555,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-24",19.5,3.17,25260,{"date":1736,"open":1737,"high":1738,"low":1719,"close":1727,"change":151,"percent_change":1016,"volume":1739,"transactions":9,"vwap":1727},"2025-10-23",18.8,20.5,14960,{"date":1741,"open":1742,"high":1743,"low":1718,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-22",19.45,20.014999,18.55,-1.55,-7.71,20820,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1621,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-21",19.15,20.65,18.7,20.1,6.63,39060,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-20",17.4,20,18.85,1.7,9.91,38820,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-17",17.5,18.75,17.15,-1.05,-5.77,27800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-16",17.85,19.95,17.7,18.2,-1.95,-9.68,94880,{"date":1782,"open":1783,"high":25,"low":1750,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-15",23.049999,20.15,4.05,25.16,4707740,{"date":1789,"open":1790,"high":1702,"low":1791,"close":1792,"change":1388,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-14",15.85,15.4,16.1,1.9,68160,{"date":1796,"open":1792,"high":1797,"low":1798,"close":1592,"change":194,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1592},"2025-10-13",16.35,15.05,6.4,38500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1409,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-10",15.25,16.44,14.65,14.85,-1.33,25640,{"date":1810,"open":1811,"high":1812,"low":1798,"close":1798,"change":1778,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1798},"2025-10-09",16.15,16.75,-11.47,35380,{"date":1816,"open":1694,"high":1817,"low":1694,"close":1818,"change":121,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-08",18.5,17,1.49,83260,{"date":1822,"open":1823,"high":1824,"low":1792,"close":1812,"change":1462,"percent_change":1251,"volume":1825,"transactions":9,"vwap":1812},"2025-10-07",16.2,17.25,32060,{"date":1827,"open":1828,"high":1718,"low":1828,"close":1768,"change":1504,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1768},"2025-10-06",16,2.69,33080,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1188,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-03",15.75,18.6,16.7,3.41,54580,{"date":1839,"open":1840,"high":1841,"low":1833,"close":1811,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1811},"2025-10-02",18.45,18.755,-2.65,-14.1,103960,{"date":1846,"open":1710,"high":1847,"low":1818,"close":1737,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1737},"2025-10-01",21.3,-3.15,-14.35,211640,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-30",20.049999,26.9,18.95,21.95,6.2,39.37,13268760,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1833,"change":1323,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1833},"2025-09-29",15.65,17.3,13.225,31.8,988480,{"date":1868,"open":1681,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-26",14.665,10.805,11.95,-2.475,-17.16,102220,{"date":1876,"open":1877,"high":1833,"low":1878,"close":1879,"change":467,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-25",15.5,13.925,14.425,-19.53,96880,{"date":1883,"open":1884,"high":1767,"low":1833,"close":1885,"change":1531,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-24",18.475,17.925,-5.28,240680,{"date":1889,"open":1890,"high":1891,"low":1797,"close":1892,"change":1611,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-23",26.25,32.5,18.925,105.15,8820840,{"date":1896,"open":1897,"high":1605,"low":1378,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-22",8.525,9.225,0.575,6.65,7872,{"date":1903,"open":1378,"high":1386,"low":1385,"close":1373,"change":1388,"percent_change":1308,"volume":1904,"transactions":9,"vwap":1373},"2025-09-19",8064,{"date":1906,"open":1386,"high":1907,"low":1387,"close":1908,"change":254,"percent_change":1555,"volume":1909,"transactions":9,"vwap":1908},"2025-09-18",9.025,8.35,8600,{"date":1911,"open":1434,"high":1616,"low":1400,"close":1372,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1372},"2025-09-17",-0.7,-7.78,28276,{"date":1916,"open":1610,"high":1610,"low":1917,"close":1434,"change":1651,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1434},"2025-09-16",8.825,-7.69,26016,{"date":1921,"open":1922,"high":1518,"low":1923,"close":1924,"change":1546,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-15",10.225,9.475,9.75,-7.58,17964,{"date":1928,"open":1518,"high":1580,"low":1929,"close":1656,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1656},"2025-09-12",9.775,-0.175,-1.63,10324,{"date":1934,"open":1442,"high":1519,"low":1935,"close":1936,"change":288,"percent_change":1610,"volume":1937,"transactions":9,"vwap":1936},"2025-09-11",9.2,10.725,16464,{"date":1939,"open":1386,"high":1940,"low":1386,"close":1924,"change":569,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1924},"2025-09-10",10.125,8.33,23244,{"date":1944,"open":1945,"high":1946,"low":1400,"close":1434,"change":1947,"percent_change":346,"volume":1948,"transactions":9,"vwap":1434},"2025-09-09",8.375,9.875,0.625,119588,{"date":1950,"open":1951,"high":1449,"low":1952,"close":1945,"change":1570,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1945},"2025-09-08",9.1,7.4,-7.2,40380,{"date":1956,"open":1468,"high":1957,"low":1958,"close":1907,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1907},"2025-09-05",12.625,7.825,-4.85,-34.95,93652,{"date":1963,"open":1689,"high":1689,"low":1552,"close":1964,"change":1728,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-04",13.875,-4.15,36056,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":751,"volume":1973,"transactions":9,"vwap":1971},"2025-09-03",13.525,14.775,14.475,0.175,8140,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":689,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-02",14.375,14.75,13.4,14.3,0.7,6864,{"date":1983,"open":1984,"high":1984,"low":1588,"close":1985,"change":1520,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-08-29",15.9,14.2,-2.57,10856,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-28",15.625,14.15,14.575,-0.675,-4.43,5180,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1803,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1803},"2025-08-27",14.05,16.25,0.775,5.35,18888,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1971,"change":121,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1971},"2025-08-26",14.125,14.875,13.6,1.76,4712,{"date":2011,"open":2012,"high":1689,"low":2013,"close":2014,"change":299,"percent_change":299,"volume":2015,"transactions":9,"vwap":2014},"2025-08-25",14.025,13.575,14.225,4604,{"date":2017,"open":1964,"high":1971,"low":2018,"close":2014,"change":588,"percent_change":1221,"volume":2019,"transactions":9,"vwap":2014},"2025-08-22",13.5,9128,{"date":2021,"open":2022,"high":2022,"low":1552,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-21",14.925,14.25,0.025,0.18,7396,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2014,"change":1651,"percent_change":421,"volume":2031,"transactions":9,"vwap":2014},"2025-08-20",14.975,13.475,14388,{"date":2033,"open":1005,"high":1005,"low":1689,"close":2029,"change":1930,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2029},"2025-08-19",-1.16,3364,{"date":2037,"open":1791,"high":2038,"low":1552,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-18",15.725,15.15,-0.725,-4.57,32508,{"date":2044,"open":1833,"high":2045,"low":2046,"close":2047,"change":1409,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-15",16.5,15.225,15.875,-1.24,19008,{"date":2051,"open":1999,"high":2052,"low":1803,"close":2053,"change":1570,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-14",16.725,16.075001,-3.89,11904,{"date":2057,"open":2045,"high":2058,"low":1828,"close":2052,"change":1103,"percent_change":680,"volume":2059,"transactions":9,"vwap":2052},"2025-08-13",17.975,9336,{"date":2061,"open":2053,"high":1824,"low":2062,"close":2063,"change":689,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-12",15,16.525,0.61,22796,{"date":2067,"open":2068,"high":1767,"low":1797,"close":2069,"change":1020,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-11",18.25,16.425,-10.12,26588,{"date":2073,"open":1718,"high":1738,"low":1818,"close":2074,"change":2000,"percent_change":1158,"volume":2075,"transactions":9,"vwap":2074},"2025-08-08",18.275,75220,{"date":2077,"open":1835,"high":2078,"low":2079,"close":1766,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1766},"2025-08-07",17.75,16.275,0.275,1.6,13736,{"date":2084,"open":1718,"high":2085,"low":2086,"close":2087,"change":1380,"percent_change":1032,"volume":2088,"transactions":9,"vwap":2087},"2025-08-06",18.075001,16.65,17.225,12812,{"date":2090,"open":2091,"high":2092,"low":1703,"close":2092,"change":588,"percent_change":772,"volume":2093,"transactions":9,"vwap":2092},"2025-08-05",17.35,17.375,14532,{"date":2095,"open":2096,"high":1758,"low":2096,"close":1758,"change":1497,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1758},"2025-08-04",15.375,13.36,17284,{"date":2100,"open":2101,"high":2047,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-01",15.275,14.8,15.35,-0.625,-3.91,14712,{"date":2108,"open":1833,"high":1828,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-07-31",15.125,15.975,0.225,1.43,16452,{"date":2115,"open":1999,"high":1818,"low":1970,"close":1833,"change":1705,"percent_change":1729,"volume":2116,"transactions":9,"vwap":1833},"2025-07-30",19220,{"date":2118,"open":2068,"high":2068,"low":1803,"close":1999,"change":1531,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1999},"2025-07-29",-5.8,28780,{"date":2122,"open":2062,"high":1817,"low":2123,"close":1824,"change":2124,"percent_change":2062,"volume":2125,"transactions":9,"vwap":1824},"2025-07-28",14.725,2.25,55912,{"date":2127,"open":2062,"high":2128,"low":1689,"close":2062,"change":1705,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2062},"2025-07-25",15.525,-3.23,18584,{"date":2132,"open":1803,"high":1999,"low":1803,"close":1877,"change":299,"percent_change":299,"volume":2133,"transactions":9,"vwap":1877},"2025-07-24",15964,{"date":2135,"open":2079,"high":1818,"low":2136,"close":1877,"change":1705,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1877},"2025-07-23",15.1,-3.12,25924,{"date":2140,"open":1738,"high":2141,"low":2142,"close":1828,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1828},"2025-07-22",21,14.625,-4.7,-22.71,76776,{"date":2147,"open":2148,"high":2149,"low":1759,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-21",28,28.25,20.7,-5.55,-21.14,48572,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1890,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1890},"2025-07-18",22.5,31,22,4.5,20.69,83504,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-07-17",25.75,25.8,21.275,21.75,-4.75,-17.92,46552,{"date":2172,"open":2173,"high":1891,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-07-16",31.625,26,26.5,-8.75,-24.82,106628,{"date":2180,"open":2181,"high":175,"low":2182,"close":2183,"change":1432,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-15",30.75,27.5,35.25,36.89,976980,{"date":2187,"open":1689,"high":2183,"low":1552,"close":2164,"change":1519,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2164},"2025-07-14",74.58,3327940,{"date":2191,"open":1977,"high":1999,"low":1588,"close":1977,"change":2192,"percent_change":15,"volume":2193,"transactions":9,"vwap":1977},"2025-07-11",0.125,110904,{"date":2195,"open":2013,"high":1977,"low":2196,"close":2142,"change":1947,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2142},"2025-07-10",13,4.46,9656,{"date":2200,"open":2013,"high":2201,"low":1502,"close":2201,"change":2202,"percent_change":1127,"volume":2203,"transactions":9,"vwap":2201},"2025-07-09",14,0.425,6208,{"date":2205,"open":1978,"high":1586,"low":2206,"close":2013,"change":2080,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2013},"2025-07-08",13.25,2.07,1756,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":1912,"percent_change":1628,"volume":2213,"transactions":9,"vwap":2212},"2025-07-07",14.175,13.3,2384,{"date":2215,"open":2211,"high":1977,"low":2018,"close":2201,"change":1520,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2201},"2025-07-03",-2.61,444,{"date":2219,"open":1998,"high":1689,"low":2018,"close":1976,"change":1462,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1976},"2025-07-02",-2.71,1892,{"date":2223,"open":2023,"high":2022,"low":1978,"close":1970,"change":2224,"percent_change":1181,"volume":2225,"transactions":9,"vwap":1970},"2025-07-01",0.525,972,{"date":2227,"open":2062,"high":1803,"low":1674,"close":2023,"change":1188,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2023},"2025-06-30",4.01,2528,{"date":2231,"open":2023,"high":2023,"low":2018,"close":1688,"change":1520,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1688},"2025-06-27",-2.66,2304,{"date":2235,"open":2201,"high":2236,"low":2237,"close":2238,"change":1482,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-26",14.7,13.725,14.075,-2.09,1068,{"date":2242,"open":2201,"high":2062,"low":2018,"close":1976,"change":1504,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1976},"2025-06-25",3.23,612,{"date":2246,"open":2018,"high":1878,"low":2247,"close":1878,"change":151,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1878},"2025-06-24",13.025,2.58,1852,{"date":2251,"open":2252,"high":2201,"low":2206,"close":2013,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2013},"2025-06-23",13.625,-0.425,-3.04,3300,{"date":2257,"open":1992,"high":1877,"low":1552,"close":2201,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2201},"2025-06-20",-0.775,-5.25,3756,{"date":2262,"open":2062,"high":2062,"low":2142,"close":1970,"change":588,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1970},"2025-06-18",-0.17,940,{"date":2266,"open":2062,"high":2136,"low":2142,"close":2102,"change":1531,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2102},"2025-06-17",-6.33,1528,{"date":2270,"open":1977,"high":1828,"low":1689,"close":1592,"change":290,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1592},"2025-06-16",7.12,2168,{"date":2274,"open":2062,"high":1803,"low":2142,"close":1977,"change":1520,"percent_change":1062,"volume":2275,"transactions":9,"vwap":1977},"2025-06-13",2344,{"date":2277,"open":2109,"high":1999,"low":2062,"close":2109,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2109},"2025-06-12",-1.125,-6.92,3664,{"date":2282,"open":1791,"high":1999,"low":2062,"close":1999,"change":1947,"percent_change":1255,"volume":2283,"transactions":9,"vwap":1999},"2025-06-11",1208,{"date":2285,"open":1594,"high":2286,"low":1689,"close":1990,"change":2287,"percent_change":1650,"volume":2288,"transactions":9,"vwap":1990},"2025-06-10",16.025,1.375,5448,{"date":2290,"open":2206,"high":1990,"low":2206,"close":2023,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2023},"2025-06-09",0.825,6.15,25008,{"date":2295,"open":2212,"high":2018,"low":2206,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-06",13.425,-0.275,-2.01,4536,{"date":2301,"open":2023,"high":1689,"low":2212,"close":1688,"change":1546,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1688},"2025-06-05",-5.52,6332,{"date":2305,"open":2029,"high":1803,"low":2306,"close":1689,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1689},"2025-06-04",13.8,-0.475,-3.17,5572,{"date":2311,"open":2029,"high":1594,"low":1689,"close":2029,"change":2024,"percent_change":1004,"volume":2312,"transactions":9,"vwap":2029},"2025-06-03",3336,{"date":2314,"open":1828,"high":1824,"low":1689,"close":1579,"change":1769,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1579},"2025-06-02",-6.56,12788,{"date":2318,"open":2319,"high":2319,"low":1828,"close":1828,"change":1705,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1828},"2025-05-30",16.825,-3.03,4688,{"date":2323,"open":1766,"high":1766,"low":2324,"close":2045,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2045},"2025-05-29",16.325,-0.25,-1.49,1768,{"date":2329,"open":1818,"high":1766,"low":1999,"close":1812,"change":2325,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1812},"2025-05-28",-1.47,4852,{"date":2333,"open":1999,"high":1817,"low":1999,"close":1818,"change":569,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1818},"2025-05-27",4.62,15028,{"date":2337,"open":2286,"high":2338,"low":1833,"close":1999,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1999},"2025-05-23",17.2,-0.975,-5.66,1684,{"date":2343,"open":1833,"high":1718,"low":2128,"close":2087,"change":121,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2087},"2025-05-22",1.47,6732,{"date":2347,"open":1863,"high":1766,"low":2110,"close":2348,"change":2258,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-21",16.975,-4.37,6952,{"date":2352,"open":2353,"high":2058,"low":1818,"close":2078,"change":1421,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2078},"2025-05-20",17.775,-1.93,5416,{"date":2357,"open":1767,"high":1767,"low":2078,"close":2358,"change":1380,"percent_change":766,"volume":2359,"transactions":9,"vwap":2358},"2025-05-19",18.1,1712,{"date":2361,"open":2068,"high":1817,"low":2362,"close":2068,"change":1651,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2068},"2025-05-16",17.625,-3.95,3100,{"date":2366,"open":1718,"high":1732,"low":1718,"close":2367,"change":645,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-15",19,-0.26,4832,{"date":2371,"open":2372,"high":2372,"low":2367,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-14",21.15,19.049999,-1.7,-8.19,5672,{"date":2378,"open":2379,"high":2141,"low":2380,"close":2381,"change":299,"percent_change":299,"volume":2382,"transactions":9,"vwap":2381},"2025-05-13",20.125,19.875,20.75,1364,{"date":2384,"open":2385,"high":2141,"low":1732,"close":2381,"change":28,"percent_change":925,"volume":2386,"transactions":9,"vwap":2381},"2025-05-12",20.25,3248,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2385,"change":1912,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2385},"2025-05-09",21.25,19.75,-3.34,4384,{"date":2394,"open":2381,"high":2395,"low":1884,"close":2395,"change":1980,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-08",20.95,3.46,9952,{"date":2399,"open":1766,"high":2400,"low":2045,"close":2385,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2385},"2025-05-07",20.475,2.775,15.88,15532,{"date":2405,"open":2092,"high":2362,"low":2406,"close":2407,"change":2325,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-06",17.049999,17.475,-1.41,10468,{"date":2411,"open":1812,"high":1718,"low":1812,"close":2412,"change":121,"percent_change":2112,"volume":2413,"transactions":9,"vwap":2412},"2025-05-05",17.725,2052,{"date":2415,"open":2416,"high":2078,"low":1812,"close":2407,"change":588,"percent_change":772,"volume":2417,"transactions":9,"vwap":2407},"2025-05-02",17.025,3044,{"date":2419,"open":2362,"high":2420,"low":2416,"close":1766,"change":121,"percent_change":1002,"volume":2421,"transactions":9,"vwap":1766},"2025-05-01",17.9,1888,{"date":2423,"open":2362,"high":2424,"low":1818,"close":1824,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1824},"2025-04-30",17.875,-0.925,-5.09,4564,{"date":2429,"open":1766,"high":1884,"low":1818,"close":2430,"change":1947,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-04-29",18.175,3.56,4088,{"date":2434,"open":1718,"high":2435,"low":2436,"close":2437,"change":1295,"percent_change":476,"volume":2438,"transactions":9,"vwap":2437},"2025-04-28",18.425,16.875,17.55,4476,{"date":2440,"open":2068,"high":2367,"low":1766,"close":2424,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2424},"2025-04-25",-0.875,-4.67,5744,{"date":2445,"open":2446,"high":2367,"low":1818,"close":1767,"change":2224,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1767},"2025-04-24",18.225,2.88,12108,{"date":2450,"open":1817,"high":1817,"low":2062,"close":2446,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2446},"2025-04-23",0.725,4.14,12692,{"date":179,"open":2062,"high":2446,"low":2012,"close":1766,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1766},2.5,16.67,13992]