[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INAB":3,"homepage-market-summary":30,"stock-historical-INAB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INAB","2026-10-05",{"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},"IN8bio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","IN8bio Inc is a clinical-stage biopharmaceutical company focused on the discovery, development and commercialization of gamma-delta T cellular therapy product candidates and gamma-delta T cell engagers (TCEs) for cancer and autoimmune diseases. Gamma-delta T cells are a specialized population of T cells that possess properties. It has conducted two primary investigator-sponsored Phase 1 clinical trials evaluating its gamma-delta T cell technologies in cancer patients, which have both completed primary enrollment. INB-100 is assessing its DeltEx Allogeneic (Allo) gamma-delta T cell therapy in adult patients with high-risk leukemias undergoing haploidentical stem cell transplantation (HSCT). It operates in a single segment.","18","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":17,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.42,1.43,1.45,1.38,1.4,0.02,107114.211027,812,1.4052,2.73,0.88,114524.09852888844,29.2,1301,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":26,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.82,123273,44994792.730751,-74.13,"2025-04-23",[183,184,191,199,208,219,227,236,245,253,263,272,281,289,296,303,309,318,324,331,338,345,352,358,365,372,381,389,397,404,412,419,427,434,440,447,455,464,473,481,492,501,510,518,526,533,540,547,556,563,569,576,581,589,595,602,609,614,618,621,626,629,633,637,642,646,649,654,659,663,666,672,678,681,685,689,694,698,703,708,713,717,722,725,733,738,742,748,756,764,769,775,781,786,791,797,801,805,811,816,820,827,835,840,843,847,851,855,860,864,870,875,879,883,888,891,895,899,903,909,912,916,920,923,926,929,932,936,940,943,947,951,955,959,963,969,974,980,986,992,999,1006,1013,1017,1023,1028,1032,1037,1041,1044,1048,1051,1055,1059,1063,1067,1071,1075,1079,1083,1087,1092,1097,1103,1107,1113,1116,1120,1126,1129,1134,1138,1141,1146,1152,1160,1166,1175,1182,1189,1196,1201,1206,1211,1217,1222,1227,1232,1237,1241,1247,1253,1258,1264,1270,1275,1279,1284,1288,1292,1295,1300,1304,1309,1313,1316,1319,1323,1327,1330,1334,1339,1344,1348,1353,1357,1363,1367,1370,1375,1379,1381,1385,1390,1393,1396,1400,1403,1406,1410,1414,1418,1422,1427,1431,1433,1437,1441,1444,1447,1451,1455,1459,1464,1470,1474,1478,1482,1486,1491,1496,1501,1507,1511,1514,1519,1523,1527,1531,1535,1538,1541,1546,1549,1553,1556,1560,1564,1568,1573,1579,1582,1587,1593,1599,1601,1605,1609,1613,1616,1621,1626,1630,1634,1639,1643,1645,1649,1652,1656,1659,1665,1668,1672,1676,1680,1683,1688,1692,1696,1701,1705,1710,1714,1719,1724,1728,1731,1734,1740,1743,1746,1751,1757,1761,1766,1769,1772,1777,1781,1784,1788,1792,1796,1799,1802,1807,1812,1815,1820,1825,1831,1838,1847,1853,1860,1867,1874,1882,1888,1896,1901,1906,1912,1919,1924,1928,1931,1935,1939,1946,1952,1958,1965,1969,1973,1977,1983,1986,1992,1998,2004,2009,2014,2019],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":17,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":16,"high":185,"low":186,"close":20,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},1.46,1.342092,0,39473.0485,940,1.3988,{"date":192,"open":193,"high":185,"low":193,"close":20,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",1.36,0.07,5.26,78466.099828,740,1.4295,{"date":200,"open":137,"high":201,"low":137,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",1.3621,1.33,0.035,2.7,30299.04223,238,1.3319,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",1.28,1.3,1.27,1.295,0.055,4.44,62212.8382,394,1.2848,{"date":220,"open":61,"high":211,"low":61,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",1.24,0.04,3.33,74348.758867,739,1.2294,{"date":228,"open":229,"high":212,"low":151,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",1.18,1.2,0.01,0.84,67589.999366,540,1.2087,{"date":237,"open":238,"high":239,"low":240,"close":61,"change":132,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",1.111,1.25,1.1,8.18,180130.325,966,1.1743,{"date":246,"open":247,"high":247,"low":240,"close":240,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",1.15,-0.04,-3.51,22606.3382,153,1.1391,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",1.06,1.16,1.14,0.08,7.55,41926.8382,388,1.1383,{"date":264,"open":265,"high":266,"low":255,"close":255,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.09,1.11,-0.02,-1.85,13775.3382,139,1.089,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":231,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",1.05,1.08,1.03,0.93,20305.681533,272,1.0556,{"date":282,"open":276,"high":240,"low":276,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.07,0.06,5.94,48055.6682,351,1.0727,{"date":290,"open":255,"high":265,"low":291,"close":291,"change":248,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",1.01,-3.81,29390.565533,223,1.0529,{"date":297,"open":240,"high":240,"low":291,"close":274,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",-0.06,-5.41,70905.706664,372,1.0502,{"date":304,"open":266,"high":257,"low":283,"close":266,"change":222,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",3.74,20088.549806,221,1.1014,{"date":310,"open":311,"high":312,"low":255,"close":283,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.12,1.1299,-0.03,-2.73,36987.3382,181,1.0849,{"date":319,"open":275,"high":266,"low":275,"close":240,"change":21,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",1.85,15626.480162,199,1.0987,{"date":325,"open":240,"high":326,"low":275,"close":275,"change":298,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",1.125,-5.26,21467.832579,230,1.1036,{"date":332,"open":230,"high":230,"low":333,"close":257,"change":298,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",1.13,-5,31417.3382,349,1.1567,{"date":339,"open":256,"high":340,"low":256,"close":230,"change":222,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",1.22,3.45,22389.225062,241,1.1953,{"date":346,"open":240,"high":256,"low":347,"close":256,"change":284,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",1.0962,5.45,41541.180693,257,1.1212,{"date":353,"open":265,"high":266,"low":354,"close":240,"change":231,"percent_change":355,"volume":356,"transactions":307,"vwap":357},"2026-09-02",1.085,0.92,6725.3382,1.0934,{"date":359,"open":240,"high":333,"low":275,"close":265,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",-0.01,-0.91,19948.4194,163,1.112,{"date":366,"open":291,"high":333,"low":291,"close":240,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",0.065,6.28,36919.4152,331,1.0643,{"date":373,"open":374,"high":274,"low":276,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",1.04,1.035,-0.005,-0.48,24328.3382,114,1.0366,{"date":382,"open":61,"high":61,"low":383,"close":374,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",0.96,-0.145,-12.24,130382.371533,699,1.0595,{"date":390,"open":151,"high":230,"low":391,"close":392,"change":393,"percent_change":210,"volume":394,"transactions":395,"vwap":396},"2026-08-26",1.165,1.185,0.015,3351.8351,141,1.183,{"date":398,"open":229,"high":399,"low":266,"close":151,"change":360,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",1.2001,-0.85,58728.3382,329,1.1613,{"date":405,"open":211,"high":211,"low":406,"close":229,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",1.145,-0.1,-7.81,72786.840342,598,1.2077,{"date":413,"open":414,"high":211,"low":229,"close":210,"change":194,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.23,5.79,105890.664021,336,1.2507,{"date":420,"open":340,"high":421,"low":151,"close":422,"change":231,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",1.2547,1.21,0.83,17237.232539,229,1.1972,{"date":428,"open":256,"high":429,"low":430,"close":230,"change":284,"percent_change":195,"volume":431,"transactions":432,"vwap":433},"2026-08-19",1.26,1.155,79092.004867,447,1.2236,{"date":435,"open":436,"high":151,"low":333,"close":257,"change":437,"percent_change":204,"volume":438,"transactions":336,"vwap":439},"2026-08-18",1.135,0.03,45267.469271,1.1493,{"date":441,"open":266,"high":257,"low":442,"close":266,"change":231,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",1.052,0.91,36804.8882,578,1.0947,{"date":448,"open":61,"high":449,"low":240,"close":240,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",1.1998,-0.08,-6.78,55927.707533,298,1.1307,{"date":456,"open":457,"high":61,"low":458,"close":229,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",0.9994,0.94,0.1815,18.18,373059.515832,822,1.0703,{"date":465,"open":283,"high":466,"low":26,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",1.0749,0.9985,-0.0515,-4.9,90157.456411,402,0.9707,{"date":474,"open":47,"high":274,"low":475,"close":274,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",0.9802,0.0741,7.59,57703.704863,205,1.0252,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",0.98,1.0099,0.9579,0.9759,-0.0027,-0.28,67432.8672,419,0.9836,{"date":493,"open":494,"high":483,"low":495,"close":496,"change":497,"percent_change":68,"volume":498,"transactions":499,"vwap":500},"2026-08-07",0.97,0.9507,0.9786,0.0087,36131.078977,242,0.9683,{"date":502,"open":503,"high":503,"low":68,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",0.9888,0.9699,-0.0189,-1.91,71111.903671,316,0.9425,{"date":511,"open":47,"high":512,"low":458,"close":503,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",1.0001,0.0287,2.99,39716.3482,308,0.9607,{"date":519,"open":127,"high":520,"low":458,"close":521,"change":522,"percent_change":231,"volume":523,"transactions":524,"vwap":525},"2026-08-04",0.991,0.9601,0.0001,37736.679867,274,0.9592,{"date":527,"open":275,"high":275,"low":458,"close":383,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",-0.075,-7.25,150092.3382,994,0.9962,{"date":534,"open":275,"high":275,"low":291,"close":375,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",-0.045,-4.17,55012.098833,194,1.0205,{"date":541,"open":542,"high":275,"low":543,"close":275,"change":231,"percent_change":277,"volume":544,"transactions":545,"vwap":546},"2026-07-30",1.0554,0.9604,82226.087236,374,1.0446,{"date":548,"open":549,"high":550,"low":551,"close":283,"change":248,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",1.115,1.1262,1.055,-3.6,57615.3382,155,1.0826,{"date":557,"open":558,"high":558,"low":240,"close":266,"change":450,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",1.1792,-6.72,81679.149911,390,1.131,{"date":564,"open":414,"high":221,"low":229,"close":61,"change":360,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",-0.83,26384.2699,117,1.2032,{"date":570,"open":230,"high":571,"low":572,"close":230,"change":231,"percent_change":232,"volume":573,"transactions":574,"vwap":575},"2026-07-24",1.2422,1.195,30214.2692,134,1.2009,{"date":577,"open":340,"high":340,"low":61,"close":61,"change":248,"percent_change":578,"volume":579,"transactions":479,"vwap":580},"2026-07-23",-3.25,28781.269233,1.2006,{"date":582,"open":583,"high":583,"low":584,"close":414,"change":360,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-22",1.2496,1.225,-0.81,24844.254891,265,1.2351,{"date":590,"open":591,"high":239,"low":591,"close":221,"change":267,"percent_change":592,"volume":593,"transactions":594,"vwap":588},"2026-07-21",1.2205,-1.59,38741.2692,267,{"date":596,"open":597,"high":202,"low":414,"close":429,"change":598,"percent_change":327,"volume":599,"transactions":600,"vwap":601},"2026-07-20",1.32,-0.07,54599.56407,443,1.2794,{"date":603,"open":604,"high":605,"low":137,"close":202,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":202},"2026-07-17",1.35,1.37,-0.05,-3.62,65500,{"date":610,"open":611,"high":612,"low":19,"close":19,"change":298,"percent_change":536,"volume":613,"transactions":9,"vwap":19},"2026-07-16",1.44,1.462,105000,{"date":615,"open":19,"high":185,"low":19,"close":611,"change":284,"percent_change":616,"volume":617,"transactions":9,"vwap":611},"2026-07-15",4.35,75300,{"date":619,"open":193,"high":19,"low":604,"close":19,"change":222,"percent_change":514,"volume":620,"transactions":9,"vwap":19},"2026-07-14",16200,{"date":622,"open":597,"high":19,"low":597,"close":623,"change":231,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-13",1.34,0.75,76100,{"date":627,"open":611,"high":611,"low":137,"close":202,"change":598,"percent_change":334,"volume":628,"transactions":9,"vwap":202},"2026-07-10",113200,{"date":630,"open":631,"high":611,"low":623,"close":20,"change":21,"percent_change":18,"volume":632,"transactions":9,"vwap":20},"2026-07-09",1.39,69800,{"date":634,"open":20,"high":611,"low":604,"close":19,"change":360,"percent_change":635,"volume":636,"transactions":9,"vwap":19},"2026-07-08",-0.72,32200,{"date":638,"open":18,"high":639,"low":210,"close":631,"change":606,"percent_change":640,"volume":641,"transactions":9,"vwap":631},"2026-07-07",1.455,-3.47,66200,{"date":643,"open":611,"high":185,"low":631,"close":611,"change":21,"percent_change":644,"volume":645,"transactions":9,"vwap":611},"2026-07-06",1.41,52700,{"date":647,"open":185,"high":185,"low":20,"close":16,"change":187,"percent_change":187,"volume":648,"transactions":9,"vwap":16},"2026-07-02",18900,{"date":650,"open":16,"high":651,"low":20,"close":16,"change":231,"percent_change":652,"volume":653,"transactions":9,"vwap":16},"2026-07-01",1.451,0.71,16900,{"date":655,"open":17,"high":656,"low":644,"close":644,"change":267,"percent_change":657,"volume":658,"transactions":9,"vwap":644},"2026-06-30",1.432,-1.4,11800,{"date":660,"open":19,"high":18,"low":19,"close":17,"change":194,"percent_change":661,"volume":662,"transactions":9,"vwap":17},"2026-06-29",5.15,51000,{"date":664,"open":193,"high":19,"low":597,"close":193,"change":187,"percent_change":187,"volume":665,"transactions":9,"vwap":193},"2026-06-26",49700,{"date":667,"open":668,"high":668,"low":623,"close":193,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":193},"2026-06-25",1.5,-0.12,-8.11,82100,{"date":673,"open":674,"high":675,"low":18,"close":676,"change":21,"percent_change":605,"volume":677,"transactions":9,"vwap":676},"2026-06-24",1.489,1.53,1.48,37700,{"date":679,"open":16,"high":668,"low":16,"close":185,"change":187,"percent_change":187,"volume":680,"transactions":9,"vwap":185},"2026-06-23",15400,{"date":682,"open":16,"high":676,"low":16,"close":185,"change":437,"percent_change":683,"volume":684,"transactions":9,"vwap":185},"2026-06-22",2.1,11300,{"date":686,"open":17,"high":668,"low":17,"close":17,"change":248,"percent_change":687,"volume":688,"transactions":9,"vwap":17},"2026-06-18",-2.72,52900,{"date":690,"open":20,"high":691,"low":631,"close":691,"change":132,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-17",1.47,6.52,22500,{"date":695,"open":644,"high":696,"low":19,"close":19,"change":360,"percent_change":635,"volume":697,"transactions":9,"vwap":19},"2026-06-16",1.435,40500,{"date":699,"open":18,"high":700,"low":631,"close":631,"change":248,"percent_change":701,"volume":702,"transactions":9,"vwap":631},"2026-06-15",1.458,-2.8,30700,{"date":704,"open":705,"high":705,"low":644,"close":17,"change":360,"percent_change":706,"volume":707,"transactions":9,"vwap":17},"2026-06-12",1.466,-0.69,11100,{"date":709,"open":19,"high":611,"low":710,"close":611,"change":222,"percent_change":711,"volume":712,"transactions":9,"vwap":611},"2026-06-11",1.322,2.86,63400,{"date":714,"open":644,"high":668,"low":715,"close":20,"change":606,"percent_change":716,"volume":677,"transactions":9,"vwap":20},"2026-06-10",1.375,-3.45,{"date":718,"open":20,"high":719,"low":20,"close":18,"change":231,"percent_change":720,"volume":721,"transactions":9,"vwap":18},"2026-06-09",1.49,0.69,34300,{"date":723,"open":719,"high":668,"low":20,"close":611,"change":360,"percent_change":706,"volume":724,"transactions":9,"vwap":611},"2026-06-08",26400,{"date":726,"open":727,"high":728,"low":729,"close":18,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":18},"2026-06-05",1.56,1.565,1.425,-0.09,-5.84,73000,{"date":734,"open":675,"high":727,"low":735,"close":736,"change":187,"percent_change":187,"volume":737,"transactions":9,"vwap":736},"2026-06-04",1.52,1.54,37900,{"date":739,"open":727,"high":727,"low":676,"close":736,"change":267,"percent_change":740,"volume":741,"transactions":9,"vwap":736},"2026-06-03",-1.28,98200,{"date":743,"open":744,"high":744,"low":675,"close":727,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":727},"2026-06-02",1.73,-0.17,-9.83,108800,{"date":749,"open":750,"high":751,"low":752,"close":744,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-06-01",1.84,1.86,1.7,-0.14,-7.49,92600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":194,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-05-29",1.798,1.88,1.768,1.87,3.89,93000,{"date":765,"open":766,"high":767,"low":744,"close":767,"change":187,"percent_change":187,"volume":768,"transactions":9,"vwap":767},"2026-05-28",1.78,1.8,99500,{"date":770,"open":771,"high":750,"low":771,"close":767,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":767},"2026-05-27",1.68,0.11,6.51,84000,{"date":776,"open":777,"high":752,"low":778,"close":779,"change":21,"percent_change":230,"volume":780,"transactions":9,"vwap":779},"2026-05-26",1.67,1.65,1.69,55500,{"date":782,"open":777,"high":779,"low":783,"close":777,"change":360,"percent_change":784,"volume":785,"transactions":9,"vwap":777},"2026-05-22",1.63,-0.6,87600,{"date":787,"open":736,"high":788,"low":736,"close":771,"change":772,"percent_change":789,"volume":790,"transactions":9,"vwap":771},"2026-05-21",1.75,7.01,112300,{"date":792,"open":18,"high":793,"low":729,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-20",1.57,0.12,8.28,86400,{"date":798,"open":20,"high":18,"low":20,"close":18,"change":437,"percent_change":799,"volume":800,"transactions":9,"vwap":18},"2026-05-19",2.11,38800,{"date":802,"open":668,"high":668,"low":20,"close":16,"change":598,"percent_change":803,"volume":804,"transactions":9,"vwap":16},"2026-05-18",-4.7,89600,{"date":806,"open":807,"high":808,"low":20,"close":719,"change":407,"percent_change":809,"volume":810,"transactions":9,"vwap":719},"2026-05-15",1.58,1.6,-6.29,130800,{"date":812,"open":778,"high":813,"low":814,"close":814,"change":187,"percent_change":187,"volume":815,"transactions":9,"vwap":814},"2026-05-14",1.66,1.59,23400,{"date":817,"open":818,"high":818,"low":814,"close":814,"change":360,"percent_change":819,"volume":620,"transactions":9,"vwap":814},"2026-05-13",1.62,-0.62,{"date":821,"open":822,"high":823,"low":814,"close":808,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":808},"2026-05-12",1.627,1.635,-0.025,-1.54,40300,{"date":828,"open":829,"high":830,"low":814,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-11",1.61,1.64,1.625,0.045,2.85,67700,{"date":836,"open":813,"high":813,"low":837,"close":807,"change":267,"percent_change":838,"volume":839,"transactions":9,"vwap":807},"2026-05-08",1.552,-1.25,42500,{"date":841,"open":808,"high":823,"low":727,"close":808,"change":21,"percent_change":212,"volume":842,"transactions":9,"vwap":808},"2026-05-07",45700,{"date":844,"open":771,"high":779,"low":668,"close":807,"change":248,"percent_change":845,"volume":846,"transactions":9,"vwap":807},"2026-05-06",-2.47,74700,{"date":848,"open":808,"high":778,"low":808,"close":818,"change":231,"percent_change":849,"volume":850,"transactions":9,"vwap":818},"2026-05-05",0.62,36800,{"date":852,"open":719,"high":829,"low":719,"close":829,"change":772,"percent_change":853,"volume":854,"transactions":9,"vwap":829},"2026-05-04",7.33,76700,{"date":856,"open":735,"high":735,"low":857,"close":668,"change":437,"percent_change":858,"volume":859,"transactions":9,"vwap":668},"2026-05-01",1.485,2.04,22400,{"date":861,"open":676,"high":719,"low":611,"close":691,"change":248,"percent_change":862,"volume":863,"transactions":9,"vwap":691},"2026-04-30",-2.65,66400,{"date":865,"open":866,"high":727,"low":691,"close":867,"change":267,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-29",1.55,1.51,-1.31,94800,{"date":871,"open":872,"high":808,"low":735,"close":675,"change":313,"percent_change":873,"volume":874,"transactions":9,"vwap":675},"2026-04-28",1.525,-1.92,53000,{"date":876,"open":676,"high":829,"low":676,"close":727,"change":284,"percent_change":877,"volume":878,"transactions":9,"vwap":727},"2026-04-27",4,131100,{"date":880,"open":16,"high":668,"low":644,"close":668,"change":258,"percent_change":881,"volume":882,"transactions":9,"vwap":668},"2026-04-24",5.63,47000,{"date":884,"open":668,"high":885,"low":20,"close":16,"change":450,"percent_change":886,"volume":887,"transactions":9,"vwap":16},"2026-04-23",1.549,-5.33,46100,{"date":889,"open":866,"high":866,"low":676,"close":668,"change":21,"percent_change":604,"volume":890,"transactions":9,"vwap":668},"2026-04-22",51600,{"date":892,"open":727,"high":814,"low":18,"close":676,"change":267,"percent_change":893,"volume":894,"transactions":9,"vwap":676},"2026-04-21",-1.33,116800,{"date":896,"open":185,"high":668,"low":611,"close":668,"change":284,"percent_change":897,"volume":898,"transactions":9,"vwap":668},"2026-04-20",4.17,76800,{"date":900,"open":18,"high":901,"low":16,"close":611,"change":360,"percent_change":706,"volume":902,"transactions":9,"vwap":611},"2026-04-17",1.465,18600,{"date":904,"open":16,"high":676,"low":905,"close":18,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":18},"2026-04-16",1.369,0.05,3.57,89500,{"date":910,"open":193,"high":20,"low":137,"close":20,"change":21,"percent_change":18,"volume":911,"transactions":9,"vwap":20},"2026-04-15",60000,{"date":913,"open":611,"high":611,"low":604,"close":19,"change":437,"percent_change":914,"volume":915,"transactions":9,"vwap":19},"2026-04-14",2.22,97600,{"date":917,"open":631,"high":631,"low":137,"close":604,"change":248,"percent_change":918,"volume":919,"transactions":9,"vwap":604},"2026-04-13",-2.88,55300,{"date":921,"open":17,"high":185,"low":19,"close":631,"change":248,"percent_change":701,"volume":922,"transactions":9,"vwap":631},"2026-04-10",34700,{"date":924,"open":631,"high":719,"low":631,"close":17,"change":267,"percent_change":925,"volume":645,"transactions":9,"vwap":17},"2026-04-09",-1.38,{"date":927,"open":668,"high":668,"low":16,"close":18,"change":21,"percent_change":20,"volume":928,"transactions":9,"vwap":18},"2026-04-08",45100,{"date":930,"open":19,"high":185,"low":19,"close":17,"change":21,"percent_change":16,"volume":931,"transactions":9,"vwap":17},"2026-04-07",20700,{"date":933,"open":18,"high":668,"low":644,"close":644,"change":313,"percent_change":934,"volume":935,"transactions":9,"vwap":644},"2026-04-06",-2.08,61500,{"date":937,"open":605,"high":938,"low":604,"close":611,"change":222,"percent_change":711,"volume":939,"transactions":9,"vwap":611},"2026-04-02",1.457,19100,{"date":941,"open":639,"high":185,"low":19,"close":20,"change":450,"percent_change":299,"volume":942,"transactions":9,"vwap":20},"2026-04-01",60500,{"date":944,"open":19,"high":867,"low":19,"close":676,"change":772,"percent_change":945,"volume":946,"transactions":9,"vwap":676},"2026-03-31",8.03,73300,{"date":948,"open":16,"high":719,"low":193,"close":605,"change":248,"percent_change":949,"volume":950,"transactions":9,"vwap":605},"2026-03-30",-2.84,42300,{"date":952,"open":676,"high":736,"low":604,"close":644,"change":298,"percent_change":953,"volume":954,"transactions":9,"vwap":644},"2026-03-27",-4.08,87900,{"date":956,"open":866,"high":866,"low":18,"close":691,"change":753,"percent_change":957,"volume":958,"transactions":9,"vwap":691},"2026-03-26",-8.7,77300,{"date":960,"open":866,"high":813,"low":668,"close":829,"change":284,"percent_change":961,"volume":962,"transactions":9,"vwap":829},"2026-03-25",3.87,190700,{"date":964,"open":965,"high":777,"low":668,"close":866,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":866},"2026-03-24",1.655,-0.11,-6.63,54400,{"date":970,"open":971,"high":971,"low":807,"close":813,"change":142,"percent_change":972,"volume":973,"transactions":9,"vwap":813},"2026-03-23",2,-17,239600,{"date":975,"open":752,"high":976,"low":752,"close":971,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":971},"2026-03-20",2.03,0.28,16.28,254100,{"date":981,"open":982,"high":750,"low":752,"close":983,"change":669,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-19",1.79,1.72,-6.52,36700,{"date":987,"open":751,"high":988,"low":989,"close":750,"change":598,"percent_change":990,"volume":991,"transactions":9,"vwap":750},"2026-03-18",1.977,1.794,-3.66,45500,{"date":993,"open":994,"high":994,"low":761,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-17",2.05,1.91,-0.15,-7.28,51800,{"date":1000,"open":1001,"high":799,"low":320,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-16",1.89,2.06,0.17,8.99,95500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1001,"change":267,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1001},"2026-03-13",1.9,1.99,1.82,-1.05,61100,{"date":1014,"open":971,"high":994,"low":1008,"close":995,"change":450,"percent_change":1015,"volume":1016,"transactions":9,"vwap":995},"2026-03-12",-4.02,41100,{"date":1018,"open":767,"high":976,"low":1019,"close":1009,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1009},"2026-03-11",1.77,0.18,9.94,102900,{"date":1024,"open":788,"high":1025,"low":788,"close":1026,"change":222,"percent_change":1027,"volume":662,"transactions":9,"vwap":1026},"2026-03-10",1.98,1.81,2.26,{"date":1029,"open":983,"high":1001,"low":752,"close":1019,"change":906,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1019},"2026-03-09",2.91,46500,{"date":1033,"open":778,"high":1034,"low":778,"close":983,"change":267,"percent_change":1035,"volume":1036,"transactions":9,"vwap":983},"2026-03-06",1.74,-1.15,9300,{"date":1038,"open":752,"high":1034,"low":829,"close":1034,"change":231,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1034},"2026-03-05",0.58,18200,{"date":1042,"open":778,"high":982,"low":818,"close":744,"change":231,"percent_change":1039,"volume":1043,"transactions":9,"vwap":744},"2026-03-04",11600,{"date":1045,"open":777,"high":1046,"low":808,"close":983,"change":21,"percent_change":229,"volume":1047,"transactions":9,"vwap":983},"2026-03-03",1.748,27200,{"date":1049,"open":777,"high":744,"low":818,"close":752,"change":187,"percent_change":187,"volume":1050,"transactions":9,"vwap":752},"2026-03-02",37600,{"date":1052,"open":779,"high":767,"low":813,"close":752,"change":360,"percent_change":1053,"volume":1054,"transactions":9,"vwap":752},"2026-02-27",-0.58,43000,{"date":1056,"open":771,"high":1026,"low":771,"close":1057,"change":906,"percent_change":1058,"volume":815,"transactions":9,"vwap":1057},"2026-02-26",1.71,3.01,{"date":1060,"open":808,"high":983,"low":814,"close":813,"change":772,"percent_change":1061,"volume":1062,"transactions":9,"vwap":813},"2026-02-25",7.1,16500,{"date":1064,"open":675,"high":814,"low":867,"close":866,"change":222,"percent_change":1065,"volume":1066,"transactions":9,"vwap":866},"2026-02-24",2.65,20300,{"date":1068,"open":736,"high":808,"low":668,"close":867,"change":248,"percent_change":1069,"volume":1070,"transactions":9,"vwap":867},"2026-02-23",-2.58,15200,{"date":1072,"open":783,"high":779,"low":676,"close":866,"change":606,"percent_change":1073,"volume":1074,"transactions":9,"vwap":866},"2026-02-20",-3.12,59000,{"date":1076,"open":777,"high":771,"low":807,"close":808,"change":450,"percent_change":1077,"volume":1078,"transactions":9,"vwap":808},"2026-02-19",-4.76,51500,{"date":1080,"open":744,"high":982,"low":813,"close":771,"change":248,"percent_change":1081,"volume":1082,"transactions":9,"vwap":771},"2026-02-18",-2.33,34100,{"date":1084,"open":788,"high":982,"low":983,"close":983,"change":298,"percent_change":1085,"volume":1086,"transactions":9,"vwap":983},"2026-02-17",-3.37,42000,{"date":1088,"open":1089,"high":1008,"low":766,"close":766,"change":598,"percent_change":1090,"volume":1091,"transactions":9,"vwap":766},"2026-02-13",1.814,-3.78,29600,{"date":1093,"open":1094,"high":994,"low":752,"close":320,"change":753,"percent_change":1095,"volume":1096,"transactions":9,"vwap":320},"2026-02-12",1.97,-7.04,49300,{"date":1098,"open":1099,"high":1100,"low":751,"close":1009,"change":258,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1009},"2026-02-11",1.92,2.02,4.19,41700,{"date":1104,"open":1009,"high":994,"low":1001,"close":995,"change":730,"percent_change":1105,"volume":1106,"transactions":9,"vwap":995},"2026-02-10",-4.5,26000,{"date":1108,"open":1109,"high":1110,"low":1099,"close":971,"change":231,"percent_change":1111,"volume":1112,"transactions":9,"vwap":971},"2026-02-09",1.96,2.07,0.5,58700,{"date":1114,"open":1008,"high":976,"low":320,"close":1009,"change":132,"percent_change":1115,"volume":850,"transactions":9,"vwap":1009},"2026-02-06",4.74,{"date":1117,"open":1109,"high":1109,"low":759,"close":1008,"change":298,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1008},"2026-02-05",-3.06,73900,{"date":1121,"open":1100,"high":1122,"low":1123,"close":1109,"change":313,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1109},"2026-02-04",2.14,1.95,-1.51,29900,{"date":1127,"open":1109,"high":1128,"low":1123,"close":1009,"change":437,"percent_change":675,"volume":1012,"transactions":9,"vwap":1009},"2026-02-03",2.09,{"date":1130,"open":1131,"high":971,"low":759,"close":1109,"change":360,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1109},"2026-02-02",1.93,-0.51,49000,{"date":1135,"open":1094,"high":976,"low":761,"close":1094,"change":313,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1094},"2026-01-30",-1.5,36300,{"date":1139,"open":1109,"high":994,"low":995,"close":971,"change":222,"percent_change":858,"volume":1140,"transactions":9,"vwap":971},"2026-01-29",63000,{"date":1142,"open":1128,"high":1143,"low":1109,"close":1109,"change":966,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1109},"2026-01-28",2.17,-5.31,66500,{"date":1147,"open":97,"high":1148,"low":994,"close":1110,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1110},"2026-01-27",2.255,-0.13,-5.91,57400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-01-26",2.33,2.4,2.2,-0.2,-8.33,85900,{"date":1161,"open":1162,"high":1163,"low":1155,"close":1155,"change":450,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1155},"2026-01-23",2.49,2.5,-3.23,53700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-01-22",2.36,2.53,2.31,2.48,0.15,6.44,31000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1154,"change":313,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1154},"2026-01-21",2.37,2.54,2.3,-1.27,59300,{"date":1183,"open":1184,"high":1185,"low":1168,"close":1168,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1168},"2026-01-20",2.58,2.615,-0.23,-8.88,136900,{"date":1190,"open":1170,"high":25,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-01-16",2.265,2.59,0.27,11.64,236500,{"date":1197,"open":914,"high":1163,"low":1143,"close":1198,"change":772,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-15",2.32,4.98,123000,{"date":1202,"open":1203,"high":1170,"low":1203,"close":1204,"change":222,"percent_change":750,"volume":1205,"transactions":9,"vwap":1204},"2026-01-14",2.15,2.21,71100,{"date":1207,"open":1204,"high":1208,"low":83,"close":1143,"change":360,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1143},"2026-01-13",2.24,-0.46,78500,{"date":1212,"open":1213,"high":1214,"low":683,"close":97,"change":745,"percent_change":1215,"volume":1216,"transactions":9,"vwap":97},"2026-01-12",2.34,2.35,-7.23,152100,{"date":1218,"open":1214,"high":1219,"low":1220,"close":1214,"change":606,"percent_change":934,"volume":1221,"transactions":9,"vwap":1214},"2026-01-09",2.55,2.222,189300,{"date":1223,"open":1163,"high":1224,"low":1203,"close":1155,"change":407,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1155},"2026-01-08",2.501,-4,247400,{"date":1228,"open":1171,"high":1229,"low":1230,"close":1163,"change":437,"percent_change":422,"volume":1231,"transactions":9,"vwap":1163},"2026-01-07",2.6,2.39,105500,{"date":1233,"open":1234,"high":1229,"low":1154,"close":1235,"change":187,"percent_change":187,"volume":1236,"transactions":9,"vwap":1235},"2026-01-06",2.475,2.47,112500,{"date":1238,"open":1169,"high":1169,"low":1230,"close":1235,"change":231,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1235},"2026-01-05",0.41,90400,{"date":1242,"open":1198,"high":1192,"low":1243,"close":1244,"change":794,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-02",2.25,2.46,5.13,258700,{"date":1248,"open":1170,"high":1249,"low":1250,"close":1213,"change":231,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1213},"2025-12-31",2.378,2.235,0.43,110500,{"date":1254,"open":1100,"high":1213,"low":1100,"close":1154,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1154},"2025-12-30",0.32,15.92,233500,{"date":1259,"open":1156,"high":1250,"low":1131,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-12-29",2.01,-0.22,-9.87,242500,{"date":1265,"open":1099,"high":1208,"low":1010,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-12-26",2.23,0.23,11.5,291400,{"date":1271,"open":1034,"high":971,"low":1057,"close":971,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":971},"2025-12-24",0.25,14.29,287300,{"date":1276,"open":866,"high":982,"low":604,"close":788,"change":167,"percent_change":1277,"volume":1278,"transactions":9,"vwap":788},"2025-12-23",12.9,519500,{"date":1280,"open":422,"high":807,"low":230,"close":866,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":866},"2025-12-22",0.34,28.1,758200,{"date":1285,"open":185,"high":676,"low":151,"close":422,"change":745,"percent_change":1286,"volume":1287,"transactions":9,"vwap":422},"2025-12-19",-12.32,10753500,{"date":1289,"open":644,"high":644,"low":597,"close":19,"change":248,"percent_change":1290,"volume":1291,"transactions":9,"vwap":19},"2025-12-18",-2.82,74500,{"date":1293,"open":668,"high":668,"low":19,"close":16,"change":450,"percent_change":886,"volume":1294,"transactions":9,"vwap":16},"2025-12-17",51100,{"date":1296,"open":866,"high":728,"low":1297,"close":668,"change":407,"percent_change":1298,"volume":1299,"transactions":9,"vwap":668},"2025-12-16",1.445,-6.25,74000,{"date":1301,"open":983,"high":1302,"low":675,"close":808,"change":450,"percent_change":1077,"volume":1303,"transactions":9,"vwap":808},"2025-12-15",1.721,74800,{"date":1305,"open":1306,"high":761,"low":777,"close":771,"change":606,"percent_change":1307,"volume":1308,"transactions":9,"vwap":771},"2025-12-12",1.76,-2.89,85800,{"date":1310,"open":1306,"high":982,"low":1057,"close":744,"change":248,"percent_change":1311,"volume":1312,"transactions":9,"vwap":744},"2025-12-11",-2.26,32000,{"date":1314,"open":752,"high":767,"low":752,"close":1019,"change":906,"percent_change":1030,"volume":1315,"transactions":9,"vwap":1019},"2025-12-10",39200,{"date":1317,"open":1019,"high":982,"low":752,"close":983,"change":298,"percent_change":1085,"volume":1318,"transactions":9,"vwap":983},"2025-12-09",40700,{"date":1320,"open":1010,"high":1321,"low":1019,"close":766,"change":231,"percent_change":103,"volume":1322,"transactions":9,"vwap":766},"2025-12-08",1.829,26500,{"date":1324,"open":320,"high":1001,"low":1306,"close":1019,"change":606,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1019},"2025-12-05",-2.75,26200,{"date":1328,"open":766,"high":750,"low":1306,"close":1010,"change":194,"percent_change":877,"volume":1329,"transactions":9,"vwap":1010},"2025-12-04",36200,{"date":1331,"open":767,"high":1026,"low":744,"close":788,"change":313,"percent_change":1332,"volume":1333,"transactions":9,"vwap":788},"2025-12-03",-1.69,20400,{"date":1335,"open":1123,"high":1094,"low":1019,"close":766,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":766},"2025-12-02",-0.18,-9.18,62300,{"date":1340,"open":994,"high":1341,"low":1123,"close":1109,"change":267,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1109},"2025-12-01",2.108,-1.01,68100,{"date":1345,"open":1025,"high":858,"low":1025,"close":1025,"change":313,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1025},"2025-11-28",-1.49,19400,{"date":1349,"open":995,"high":1350,"low":759,"close":1260,"change":794,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1260},"2025-11-26",2.085,6.35,63500,{"date":1354,"open":1109,"high":971,"low":1001,"close":1001,"change":598,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1001},"2025-11-25",-3.57,37300,{"date":1358,"open":752,"high":1025,"low":1359,"close":1109,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1109},"2025-11-24",1.684,0.26,15.29,173800,{"date":1364,"open":818,"high":788,"low":727,"close":752,"change":772,"percent_change":1365,"volume":1366,"transactions":9,"vwap":752},"2025-11-21",6.92,49600,{"date":1368,"open":771,"high":744,"low":814,"close":814,"change":313,"percent_change":268,"volume":1369,"transactions":9,"vwap":814},"2025-11-20",77200,{"date":1371,"open":830,"high":1372,"low":808,"close":818,"change":267,"percent_change":1373,"volume":1374,"transactions":9,"vwap":818},"2025-11-19",1.652,-1.22,34900,{"date":1376,"open":818,"high":777,"low":1377,"close":830,"change":906,"percent_change":1378,"volume":732,"transactions":9,"vwap":830},"2025-11-18",1.575,3.14,{"date":1380,"open":814,"high":983,"low":807,"close":814,"change":187,"percent_change":187,"volume":985,"transactions":9,"vwap":814},"2025-11-17",{"date":1382,"open":814,"high":752,"low":814,"close":814,"change":606,"percent_change":1383,"volume":1384,"transactions":9,"vwap":814},"2025-11-14",-3.05,43300,{"date":1386,"open":777,"high":1019,"low":1387,"close":830,"change":298,"percent_change":1388,"volume":1389,"transactions":9,"vwap":830},"2025-11-13",1.624,-3.53,60700,{"date":1391,"open":777,"high":752,"low":830,"close":752,"change":21,"percent_change":61,"volume":1392,"transactions":9,"vwap":752},"2025-11-12",27800,{"date":1394,"open":983,"high":1001,"low":813,"close":771,"change":248,"percent_change":1081,"volume":1395,"transactions":9,"vwap":771},"2025-11-11",54600,{"date":1397,"open":829,"high":767,"low":727,"close":983,"change":1003,"percent_change":1398,"volume":1399,"transactions":9,"vwap":983},"2025-11-10",10.97,84700,{"date":1401,"open":808,"high":788,"low":675,"close":866,"change":966,"percent_change":967,"volume":1402,"transactions":9,"vwap":866},"2025-11-07",90100,{"date":1404,"open":778,"high":744,"low":830,"close":813,"change":437,"percent_change":750,"volume":1405,"transactions":9,"vwap":813},"2025-11-06",74900,{"date":1407,"open":783,"high":752,"low":808,"close":783,"change":267,"percent_change":1408,"volume":1409,"transactions":9,"vwap":783},"2025-11-05",-1.21,54200,{"date":1411,"open":1109,"high":1122,"low":736,"close":778,"change":1186,"percent_change":1412,"volume":1413,"transactions":9,"vwap":778},"2025-11-04",-12.23,276500,{"date":1415,"open":1123,"high":1123,"low":1010,"close":759,"change":598,"percent_change":1416,"volume":1417,"transactions":9,"vwap":759},"2025-11-03",-3.59,68500,{"date":1419,"open":1094,"high":1100,"low":1099,"close":1123,"change":248,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1123},"2025-10-31",-2.01,95900,{"date":1423,"open":971,"high":1424,"low":1123,"close":1009,"change":360,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1009},"2025-10-30",2.049,-0.5,72400,{"date":1428,"open":1429,"high":683,"low":1025,"close":971,"change":407,"percent_change":1077,"volume":1430,"transactions":9,"vwap":971},"2025-10-29",2.08,79300,{"date":1432,"open":1429,"high":1122,"low":1002,"close":683,"change":187,"percent_change":187,"volume":1366,"transactions":9,"vwap":683},"2025-10-28",{"date":1434,"open":83,"high":1203,"low":858,"close":683,"change":248,"percent_change":1435,"volume":1436,"transactions":9,"vwap":683},"2025-10-27",-1.87,185200,{"date":1438,"open":683,"high":1439,"low":1110,"close":1122,"change":222,"percent_change":1008,"volume":1440,"transactions":9,"vwap":1122},"2025-10-24",2.16,14700,{"date":1442,"open":1429,"high":1439,"low":858,"close":683,"change":21,"percent_change":383,"volume":1443,"transactions":9,"vwap":683},"2025-10-23",41500,{"date":1445,"open":994,"high":83,"low":858,"close":1429,"change":360,"percent_change":377,"volume":1446,"transactions":9,"vwap":1429},"2025-10-22",47300,{"date":1448,"open":83,"high":97,"low":1128,"close":1128,"change":298,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1128},"2025-10-21",-2.79,17600,{"date":1452,"open":799,"high":1439,"low":1128,"close":1203,"change":258,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1203},"2025-10-20",3.86,19800,{"date":1456,"open":994,"high":1457,"low":858,"close":1110,"change":248,"percent_change":1458,"volume":1086,"transactions":9,"vwap":1110},"2025-10-17",2.093,-1.9,{"date":1460,"open":1203,"high":1461,"low":858,"close":799,"change":267,"percent_change":1462,"volume":1463,"transactions":9,"vwap":799},"2025-10-16",2.175,-0.94,67000,{"date":1465,"open":1122,"high":1466,"low":1128,"close":1467,"change":313,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-10-15",2.285,2.13,-1.39,28700,{"date":1471,"open":97,"high":1472,"low":1429,"close":1439,"change":360,"percent_change":1209,"volume":1473,"transactions":9,"vwap":1439},"2025-10-14",2.185,32900,{"date":1475,"open":683,"high":1476,"low":683,"close":1143,"change":194,"percent_change":223,"volume":1477,"transactions":9,"vwap":1143},"2025-10-13",2.29,26900,{"date":1479,"open":1027,"high":1480,"low":683,"close":683,"change":1186,"percent_change":1262,"volume":1481,"transactions":9,"vwap":683},"2025-10-10",2.343,81100,{"date":1483,"open":1155,"high":1484,"low":1179,"close":1154,"change":450,"percent_change":1485,"volume":1086,"transactions":9,"vwap":1154},"2025-10-09",2.511,-3.32,{"date":1487,"open":1171,"high":1065,"low":1198,"close":1488,"change":606,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-08",2.41,-2.03,158400,{"date":1492,"open":1213,"high":1162,"low":1493,"close":1244,"change":772,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1244},"2025-10-07",2.305,4.68,118000,{"date":1497,"open":1230,"high":1498,"low":1154,"close":1214,"change":248,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1214},"2025-10-06",2.425,-1.67,52200,{"date":1502,"open":1476,"high":1503,"low":1476,"close":1230,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1230},"2025-10-03",2.468,0.1,4.37,45000,{"date":1508,"open":1509,"high":1162,"low":1148,"close":1476,"change":437,"percent_change":202,"volume":1510,"transactions":9,"vwap":1476},"2025-10-02",2.28,187800,{"date":1512,"open":1122,"high":1179,"low":1122,"close":1027,"change":132,"percent_change":1513,"volume":1333,"transactions":9,"vwap":1027},"2025-10-01",4.15,{"date":1515,"open":1208,"high":1198,"low":1516,"close":1143,"change":730,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1143},"2025-09-30",2.155,-3.98,50000,{"date":1520,"open":1509,"high":1521,"low":1266,"close":1027,"change":313,"percent_change":868,"volume":1522,"transactions":9,"vwap":1027},"2025-09-29",2.489,254500,{"date":1524,"open":1467,"high":1213,"low":1467,"close":1476,"change":167,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1476},"2025-09-26",9.57,269300,{"date":1528,"open":1128,"high":83,"low":1529,"close":1128,"change":187,"percent_change":187,"volume":1530,"transactions":9,"vwap":1128},"2025-09-25",2.037,28200,{"date":1532,"open":1002,"high":1533,"low":994,"close":1128,"change":222,"percent_change":1123,"volume":1534,"transactions":9,"vwap":1128},"2025-09-24",2.131,31400,{"date":1536,"open":799,"high":97,"low":858,"close":994,"change":298,"percent_change":949,"volume":1537,"transactions":9,"vwap":994},"2025-09-23",52500,{"date":1539,"open":858,"high":1143,"low":1260,"close":799,"change":772,"percent_change":1540,"volume":1119,"transactions":9,"vwap":799},"2025-09-22",5.5,{"date":1542,"open":1002,"high":1543,"low":971,"close":971,"change":298,"percent_change":1544,"volume":1545,"transactions":9,"vwap":971},"2025-09-19",2.111,-2.91,60900,{"date":1547,"open":1260,"high":1128,"low":1009,"close":1002,"change":284,"percent_change":1548,"volume":677,"transactions":9,"vwap":1002},"2025-09-18",3,{"date":1550,"open":858,"high":1002,"low":1551,"close":971,"change":267,"percent_change":1552,"volume":928,"transactions":9,"vwap":971},"2025-09-17",1.982,-0.99,{"date":1554,"open":1100,"high":1002,"low":1009,"close":1100,"change":21,"percent_change":47,"volume":1555,"transactions":9,"vwap":1100},"2025-09-16",38000,{"date":1557,"open":799,"high":1558,"low":1009,"close":971,"change":407,"percent_change":1077,"volume":1559,"transactions":9,"vwap":971},"2025-09-15",2.165,72800,{"date":1561,"open":683,"high":1156,"low":1260,"close":683,"change":231,"percent_change":1562,"volume":1563,"transactions":9,"vwap":683},"2025-09-12",0.48,70200,{"date":1565,"open":1131,"high":83,"low":1131,"close":1128,"change":1020,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1128},"2025-09-11",9.42,48400,{"date":1569,"open":971,"high":858,"low":995,"close":995,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":995},"2025-09-10",-0.103,-5.12,69000,{"date":1574,"open":1439,"high":1439,"low":1551,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-09-09",2.013,-0.147,-6.81,106800,{"date":1580,"open":1439,"high":97,"low":683,"close":1439,"change":376,"percent_change":1186,"volume":1581,"transactions":9,"vwap":1439},"2025-09-08",24500,{"date":1583,"open":1203,"high":1584,"low":1128,"close":1558,"change":1585,"percent_change":706,"volume":1586,"transactions":9,"vwap":1558},"2025-09-05",2.19,-0.015,43100,{"date":1588,"open":1204,"high":1204,"low":1589,"close":97,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":97},"2025-09-04",2.141,-0.035,-1.58,33500,{"date":1594,"open":914,"high":1595,"low":1156,"close":1596,"change":1597,"percent_change":1267,"volume":1598,"transactions":9,"vwap":1596},"2025-09-03",2.263,2.215,0.005,21400,{"date":1600,"open":914,"high":914,"low":97,"close":1204,"change":187,"percent_change":187,"volume":724,"transactions":9,"vwap":1204},"2025-09-02",{"date":1602,"open":1027,"high":1603,"low":1472,"close":1204,"change":606,"percent_change":1604,"volume":1066,"transactions":9,"vwap":1204},"2025-08-29",2.27,-2.21,{"date":1606,"open":1179,"high":1179,"low":1208,"close":1027,"change":267,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1027},"2025-08-28",-0.88,33600,{"date":1610,"open":1243,"high":1179,"low":1611,"close":1509,"change":222,"percent_change":982,"volume":1612,"transactions":9,"vwap":1509},"2025-08-27",2.168,61400,{"date":1614,"open":1584,"high":1243,"low":1584,"close":1208,"change":906,"percent_change":1509,"volume":1615,"transactions":9,"vwap":1208},"2025-08-26",30300,{"date":1617,"open":1027,"high":1618,"low":97,"close":1584,"change":598,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1584},"2025-08-25",2.293,-3.1,34500,{"date":1622,"open":1208,"high":1213,"low":1623,"close":1027,"change":21,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1027},"2025-08-22",2.227,0.89,46200,{"date":1627,"open":1143,"high":1628,"low":1467,"close":1208,"change":437,"percent_change":193,"volume":1629,"transactions":9,"vwap":1208},"2025-08-21",2.287,71900,{"date":1631,"open":1027,"high":1027,"low":683,"close":1204,"change":598,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1204},"2025-08-20",-3.07,58500,{"date":1635,"open":1214,"high":1230,"low":1636,"close":1509,"change":966,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1509},"2025-08-19",2.229,-4.6,62600,{"date":1640,"open":1154,"high":1641,"low":1198,"close":1230,"change":21,"percent_change":232,"volume":1642,"transactions":9,"vwap":1230},"2025-08-18",2.44,70700,{"date":1644,"open":1488,"high":1244,"low":1179,"close":1177,"change":313,"percent_change":838,"volume":1236,"transactions":9,"vwap":1177},"2025-08-15",{"date":1646,"open":1027,"high":1155,"low":1027,"close":1155,"change":772,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1155},"2025-08-14",4.8,65800,{"date":1650,"open":1208,"high":1179,"low":1156,"close":1476,"change":222,"percent_change":766,"volume":1651,"transactions":9,"vwap":1476},"2025-08-13",75800,{"date":1653,"open":1509,"high":1654,"low":914,"close":1243,"change":267,"percent_change":1607,"volume":1655,"transactions":9,"vwap":1243},"2025-08-12",2.302,49500,{"date":1657,"open":1213,"high":1168,"low":1603,"close":1603,"change":248,"percent_change":1658,"volume":1308,"transactions":9,"vwap":1603},"2025-08-11",-1.73,{"date":1660,"open":1203,"high":1661,"low":1203,"close":1170,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1170},"2025-08-08",2.38,0.16,7.44,158500,{"date":1666,"open":1122,"high":97,"low":1110,"close":1203,"change":906,"percent_change":1661,"volume":1667,"transactions":9,"vwap":1203},"2025-08-07",56900,{"date":1669,"open":1439,"high":1584,"low":1670,"close":683,"change":598,"percent_change":1164,"volume":1671,"transactions":9,"vwap":683},"2025-08-06",2.011,98300,{"date":1673,"open":1203,"high":97,"low":1128,"close":1143,"change":258,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1143},"2025-08-05",3.83,83300,{"date":1677,"open":683,"high":683,"low":1025,"close":1128,"change":267,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1128},"2025-08-04",-0.95,127300,{"date":1681,"open":683,"high":1584,"low":1110,"close":799,"change":267,"percent_change":1462,"volume":1682,"transactions":9,"vwap":799},"2025-08-01",125500,{"date":1684,"open":1439,"high":1685,"low":799,"close":1467,"change":267,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1467},"2025-07-31",2.188,-0.93,47200,{"date":1689,"open":1027,"high":1027,"low":83,"close":1203,"change":606,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1203},"2025-07-30",-2.27,123100,{"date":1693,"open":1661,"high":1661,"low":1203,"close":1156,"change":996,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1156},"2025-07-29",-6.38,159700,{"date":1697,"open":1244,"high":1698,"low":1154,"close":1214,"change":730,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1214},"2025-07-28",2.57,-3.69,175900,{"date":1702,"open":1703,"high":1244,"low":1179,"close":1641,"change":437,"percent_change":221,"volume":1704,"transactions":9,"vwap":1641},"2025-07-25",2.42,120600,{"date":1706,"open":1171,"high":1707,"low":1708,"close":1488,"change":606,"percent_change":1489,"volume":1709,"transactions":9,"vwap":1488},"2025-07-24",2.486,2.345,99100,{"date":1711,"open":1661,"high":1162,"low":1154,"close":1244,"change":132,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1244},"2025-07-23",3.8,168100,{"date":1715,"open":1154,"high":1716,"low":1179,"close":1177,"change":194,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1177},"2025-07-22",2.385,3.04,121400,{"date":1720,"open":1156,"high":1154,"low":1143,"close":1179,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1179},"2025-07-21",0.13,5.99,174000,{"date":1725,"open":1156,"high":1266,"low":1467,"close":1143,"change":313,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1143},"2025-07-18",-1.36,104600,{"date":1729,"open":1204,"high":1243,"low":1203,"close":1156,"change":187,"percent_change":187,"volume":1730,"transactions":9,"vwap":1156},"2025-07-17",167600,{"date":1732,"open":1143,"high":1208,"low":1439,"close":1156,"change":203,"percent_change":818,"volume":1733,"transactions":9,"vwap":1156},"2025-07-16",162500,{"date":1735,"open":914,"high":1603,"low":1736,"close":1558,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1558},"2025-07-15",2.144,-0.055,-2.48,107100,{"date":1741,"open":1198,"high":1168,"low":1204,"close":914,"change":598,"percent_change":1118,"volume":1742,"transactions":9,"vwap":914},"2025-07-14",141300,{"date":1744,"open":1509,"high":1198,"low":1204,"close":1476,"change":187,"percent_change":187,"volume":1745,"transactions":9,"vwap":1476},"2025-07-11",132500,{"date":1747,"open":1169,"high":1748,"low":1208,"close":1476,"change":1157,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1476},"2025-07-10",2.534,-8.03,296400,{"date":1752,"open":1027,"high":1753,"low":1148,"close":1162,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1162},"2025-07-09",2.51,0.29,13.18,351400,{"date":1758,"open":1467,"high":1204,"low":83,"close":1156,"change":1504,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1156},"2025-07-08",4.76,59800,{"date":1762,"open":97,"high":1763,"low":683,"close":683,"change":450,"percent_change":1764,"volume":1765,"transactions":9,"vwap":683},"2025-07-07",2.195,-3.67,96100,{"date":1767,"open":83,"high":1179,"low":83,"close":97,"change":21,"percent_change":277,"volume":1768,"transactions":9,"vwap":97},"2025-07-03",99000,{"date":1770,"open":1110,"high":1584,"low":994,"close":1439,"change":132,"percent_change":616,"volume":1771,"transactions":9,"vwap":1439},"2025-07-02",209400,{"date":1773,"open":1128,"high":1774,"low":1002,"close":1110,"change":267,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1110},"2025-07-01",2.135,-0.96,107200,{"date":1778,"open":1467,"high":97,"low":1002,"close":1128,"change":248,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1128},"2025-06-30",-1.88,147000,{"date":1782,"open":1143,"high":1584,"low":799,"close":1467,"change":313,"percent_change":1468,"volume":1783,"transactions":9,"vwap":1467},"2025-06-27",134800,{"date":1785,"open":1156,"high":1156,"low":683,"close":1439,"change":267,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1439},"2025-06-26",-0.92,130400,{"date":1789,"open":1243,"high":1179,"low":1467,"close":97,"change":298,"percent_change":1790,"volume":1791,"transactions":9,"vwap":97},"2025-06-25",-2.68,136700,{"date":1793,"open":1243,"high":1179,"low":1156,"close":1208,"change":231,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1208},"2025-06-24",0.45,187400,{"date":1797,"open":1143,"high":1170,"low":1439,"close":1266,"change":906,"percent_change":1476,"volume":1798,"transactions":9,"vwap":1266},"2025-06-23",249400,{"date":1800,"open":1203,"high":1266,"low":799,"close":97,"change":906,"percent_change":1214,"volume":1801,"transactions":9,"vwap":97},"2025-06-20",155400,{"date":1803,"open":1467,"high":1804,"low":1002,"close":1467,"change":360,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1467},"2025-06-18",2.221,-0.47,134700,{"date":1808,"open":1204,"high":1809,"low":683,"close":1122,"change":598,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1122},"2025-06-17",2.268,-3.17,116100,{"date":1813,"open":1509,"high":1476,"low":1467,"close":1204,"change":606,"percent_change":1604,"volume":1814,"transactions":9,"vwap":1204},"2025-06-16",246700,{"date":1816,"open":1154,"high":1817,"low":914,"close":1027,"change":669,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1027},"2025-06-13",2.355,-5.04,175700,{"date":1821,"open":1219,"high":1219,"low":1168,"close":1661,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1661},"2025-06-12",-0.16,-6.3,250500,{"date":1826,"open":1827,"high":1828,"low":1244,"close":1178,"change":142,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1178},"2025-06-11",2.89,2.895,-11.81,532900,{"date":1832,"open":1717,"high":1833,"low":1834,"close":1835,"change":1157,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-06-10",3.119,2.861,2.88,-6.49,291700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-06-09",3.605,3.66,2.82,3.08,-1.09,-26.14,1485500,{"date":1848,"open":1849,"high":897,"low":833,"close":897,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":897},"2025-06-06",3.58,0.57,15.83,528300,{"date":1854,"open":907,"high":1855,"low":1856,"close":1857,"change":730,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-06-05",3.75,3.36,3.6,-2.44,125873,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":313,"percent_change":585,"volume":1866,"transactions":9,"vwap":1865},"2025-06-04",3.3,3.72,3.03,3.69,321967,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1863,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1863},"2025-06-03",4.05,3.54,-0.3,-7.46,275550,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1876,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1876},"2025-06-02",4.02,4.2,3.9,-0.42,-9.46,553367,{"date":1883,"open":1884,"high":1885,"low":961,"close":215,"change":996,"percent_change":1886,"volume":1887,"transactions":9,"vwap":215},"2025-05-30",4.26,4.56,-3.27,1690720,{"date":1889,"open":1890,"high":1891,"low":616,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-05-29",4.47,5.61,4.59,0.33,7.75,288440,{"date":1897,"open":1898,"high":1892,"low":1899,"close":1884,"change":298,"percent_change":1468,"volume":1900,"transactions":9,"vwap":1884},"2025-05-28",4.38,3.96,109620,{"date":1902,"open":1903,"high":1115,"low":1877,"close":1904,"change":313,"percent_change":706,"volume":1905,"transactions":9,"vwap":1904},"2025-05-27",4.5,4.32,130500,{"date":1907,"open":1908,"high":1903,"low":1878,"close":616,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":616},"2025-05-23",3.99,0.36,9.02,88080,{"date":1913,"open":1878,"high":1914,"low":1915,"close":1908,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1908},"2025-05-22",4.08,3.81,0.21,5.56,26687,{"date":1920,"open":961,"high":1899,"low":1863,"close":1921,"change":669,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-05-21",3.78,-3.08,43463,{"date":1925,"open":1865,"high":1926,"low":1857,"close":1878,"change":1172,"percent_change":877,"volume":1927,"transactions":9,"vwap":1878},"2025-05-20",4.14,64047,{"date":1929,"open":1878,"high":1878,"low":1857,"close":1855,"change":669,"percent_change":1619,"volume":1930,"transactions":9,"vwap":1855},"2025-05-19",33950,{"date":1932,"open":1878,"high":1899,"low":1857,"close":961,"change":669,"percent_change":1933,"volume":1934,"transactions":9,"vwap":961},"2025-05-16",-3.01,88887,{"date":1936,"open":1841,"high":1876,"low":1856,"close":1908,"change":1879,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1908},"2025-05-15",-9.52,595413,{"date":1940,"open":1885,"high":1941,"low":616,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-05-14",4.77,4.41,-0.39,-8.12,89337,{"date":1947,"open":1948,"high":82,"low":1949,"close":1647,"change":730,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1647},"2025-05-13",4.83,4.65,-1.84,20147,{"date":1953,"open":1647,"high":1954,"low":1949,"close":1955,"change":1020,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-05-12",4.92,4.89,3.82,41547,{"date":1959,"open":1960,"high":1960,"low":1494,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-05-09",5.04,4.71,-0.33,-6.55,16597,{"date":1966,"open":1960,"high":1967,"low":1948,"close":1960,"change":132,"percent_change":1010,"volume":1968,"transactions":9,"vwap":1960},"2025-05-08",5.1,23983,{"date":1970,"open":82,"high":82,"low":1115,"close":82,"change":437,"percent_change":1971,"volume":1972,"transactions":9,"vwap":82},"2025-05-07",0.61,24930,{"date":1974,"open":1967,"high":1967,"low":1115,"close":1954,"change":730,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1954},"2025-05-06",-1.8,41930,{"date":1978,"open":1967,"high":1979,"low":82,"close":1980,"change":730,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-05-05",5.25,5.01,-1.76,18260,{"date":1984,"open":1980,"high":1979,"low":1199,"close":1967,"change":187,"percent_change":187,"volume":1985,"transactions":9,"vwap":1967},"2025-05-02",26423,{"date":1987,"open":1988,"high":1989,"low":1980,"close":1967,"change":437,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1967},"2025-05-01",5.19,5.22,0.59,16577,{"date":1993,"open":1979,"high":1994,"low":1960,"close":1995,"change":730,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-04-30",5.28,5.07,-1.74,14303,{"date":1999,"open":2000,"high":2001,"low":1967,"close":2002,"change":1336,"percent_change":1085,"volume":2003,"transactions":9,"vwap":2002},"2025-04-29",5.58,5.7,5.16,26563,{"date":2005,"open":2001,"high":2001,"low":1988,"close":2006,"change":1962,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-04-28",5.34,-5.82,19567,{"date":2010,"open":2011,"high":2012,"low":1994,"close":2012,"change":794,"percent_change":1439,"volume":2013,"transactions":9,"vwap":2012},"2025-04-25",5.49,5.67,21523,{"date":2015,"open":2016,"high":177,"low":2016,"close":2017,"change":284,"percent_change":265,"volume":2018,"transactions":9,"vwap":2017},"2025-04-24",5.31,5.55,25880,{"date":181,"open":1994,"high":2020,"low":1979,"close":2011,"change":1916,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2011},5.64,3.98,17913]