[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INBS":3,"homepage-market-summary":29,"stock-historical-INBS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INBS","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},"Intelligent Bio Solutions Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Intelligent Bio Solutions Inc is a medical technology company focused on developing and delivering intelligent, rapid, non-invasive testing and screening solutions. Its current active product is the Intelligent Fingerprinting Platform, consisting of a proprietary portable platform that analyzes fingerprint sweat using a one-time cartridge and portable handheld reader. Its flagship product, the Intelligent Fingerprinting Drug Screening System, is a two-part system of non-invasive, fingerprint sweat-based diagnostic testing products designed to detect drugs of abuse, including opiates, cocaine, methamphetamines, benzodiazepines, cannabis, methadone, and buprenorphine. The Company operates in APAC, the UK, the Americas, and the rest of the world, with maximum revenue from the United Kingdom.","60","New York, NY",false,{"close":16,"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":21,"record_count":28},1.67,1.7,1.65,1.66,0.01,0.6,66588.921811,557,1.668,24.9,1.52,671370.7971162789,1451,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":38},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":181},365,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},467436,170614020.076186,-86.42,"2025-04-23",[182,183,190,198,207,216,224,232,242,252,260,270,277,286,295,304,313,321,330,338,345,353,364,371,379,388,398,406,416,424,433,443,453,461,472,481,491,501,509,516,523,531,537,545,551,558,567,578,585,594,602,609,615,621,629,636,643,651,654,658,663,669,673,678,682,685,689,694,700,705,710,714,720,726,731,734,737,742,746,753,759,763,768,772,776,781,786,791,795,800,806,811,818,824,832,841,848,855,863,872,881,889,897,903,908,911,915,919,924,929,935,940,946,950,956,960,966,973,979,984,990,995,998,1002,1006,1011,1014,1020,1027,1035,1042,1048,1054,1060,1063,1068,1075,1080,1085,1092,1100,1105,1111,1118,1125,1132,1139,1145,1151,1156,1163,1171,1178,1184,1190,1198,1204,1210,1217,1225,1233,1239,1245,1254,1262,1271,1278,1287,1296,1304,1313,1321,1329,1336,1343,1351,1357,1365,1373,1382,1390,1399,1407,1415,1423,1430,1438,1447,1456,1463,1472,1481,1487,1493,1499,1505,1512,1520,1528,1535,1543,1549,1555,1563,1569,1575,1581,1587,1593,1602,1609,1614,1622,1628,1634,1638,1644,1650,1658,1662,1666,1671,1675,1683,1690,1698,1703,1709,1715,1721,1729,1734,1743,1750,1757,1760,1765,1770,1775,1780,1786,1792,1796,1800,1805,1809,1812,1817,1822,1828,1833,1838,1842,1847,1849,1854,1857,1864,1871,1875,1880,1887,1893,1900,1907,1914,1921,1927,1932,1939,1945,1953,1958,1963,1967,1972,1978,1983,1990,1995,1999,2005,2008,2013,2017,2021,2025,2031,2034,2037,2041,2046,2051,2054,2057,2061,2065,2069,2073,2077,2081,2087,2094,2103,2109,2116,2123,2127,2134,2139,2144,2149,2154,2159,2165,2169,2173,2179,2184,2189,2193,2198,2202,2206,2209,2214,2220,2224,2228,2234,2240,2245,2250,2253,2257,2262,2267,2272,2278,2283,2286,2291,2294,2297,2303,2308,2313,2321,2326,2331,2336,2341,2344,2347,2350,2353,2357,2361,2365,2369,2374,2378,2383,2387,2391],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":17,"high":184,"low":185,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},1.75,1.64,0,43696.372715,467,1.6961,{"date":191,"open":192,"high":184,"low":18,"close":19,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",1.72,-0.01,-0.6,33999.898819,322,1.6999,{"date":199,"open":200,"high":201,"low":18,"close":16,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",1.68,1.92,0.04,2.45,40309.988782,530,1.7002,{"date":208,"open":192,"high":192,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",1.6,1.63,-0.02,-1.21,61962.225419,596,1.6301,{"date":217,"open":185,"high":218,"low":185,"close":18,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1.73,-0.05,-2.94,24879.271902,278,1.6697,{"date":225,"open":226,"high":227,"low":17,"close":17,"change":193,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.74,1.84,-0.58,25816.788627,339,1.7593,{"date":233,"open":234,"high":235,"low":18,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",1.79,1.8604,1.71,-0.06,-3.39,94082.832741,715,1.7326,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",1.8,1.9,1.77,-0.03,-1.67,29838.377177,287,1.8192,{"date":253,"open":254,"high":255,"low":246,"close":244,"change":193,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",1.83,1.9399,-0.55,52243.749214,442,1.8396,{"date":261,"open":262,"high":263,"low":234,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",1.95,1.958,1.81,-0.14,-7.18,48388.082295,463,1.8492,{"date":271,"open":272,"high":272,"low":245,"close":262,"change":219,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",2,-2.5,35380.031683,330,1.9324,{"date":278,"open":279,"high":280,"low":281,"close":272,"change":282,"percent_change":26,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.97,2.0479,1.96,0.03,26350.734247,426,1.9995,{"date":287,"open":288,"high":289,"low":281,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",2.02,2.095,-0.08,-3.9,26187.69225,382,2.0206,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":211,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",2.08,2.01,2.05,-0.97,34557.295958,336,2.0424,{"date":305,"open":306,"high":96,"low":307,"close":308,"change":237,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",2.1,2.06,2.07,-2.82,25620.627122,318,2.1305,{"date":314,"open":315,"high":315,"low":306,"close":316,"change":237,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2.23,2.13,-2.74,30135.565591,430,2.1352,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":219,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",2.24,2.11,2.19,-2.23,30370.999746,446,2.1888,{"date":331,"open":332,"high":333,"low":82,"close":323,"change":131,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",2.15,2.29,4.19,73481.870718,760,2.2145,{"date":339,"open":340,"high":333,"low":316,"close":332,"change":290,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",2.25,-3.59,69780.342754,685,2.1889,{"date":346,"open":333,"high":347,"low":332,"close":315,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.4,-0.07,-3.04,91719.054157,872,2.2588,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",2.47,2.5597,2.26,2.3,-0.17,-6.88,132508.586634,1211,2.3665,{"date":365,"open":366,"high":367,"low":358,"close":355,"change":202,"percent_change":18,"volume":368,"transactions":369,"vwap":370},"2026-09-02",2.44,2.61,178795.167694,1464,2.4297,{"date":372,"open":347,"high":373,"low":299,"close":374,"change":282,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",2.84,2.43,1.25,5039447.415662,41540,2.6626,{"date":380,"open":381,"high":382,"low":383,"close":347,"change":202,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.38,2.41,2.335,1.69,24045.418124,211,2.3635,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":131,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",2.33,2.3996,2.265,2.36,3.96,16980.163278,477,2.3284,{"date":399,"open":390,"high":400,"low":323,"close":401,"change":20,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",2.4135,2.27,0.44,21713.518381,326,2.3418,{"date":407,"open":408,"high":409,"low":410,"close":357,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",2.35,2.4799,2.245,-0.1,-4.24,45244.143208,559,2.2913,{"date":417,"open":418,"high":419,"low":420,"close":393,"change":265,"percent_change":421,"volume":422,"transactions":328,"vwap":423},"2026-08-25",2.32,2.49,2.3001,-5.6,58703.330827,2.3806,{"date":425,"open":374,"high":426,"low":427,"close":428,"change":193,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",2.67,2.2501,2.5,-0.4,215804.630151,1212,2.4565,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":265,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",2.66,2.7,2.42,2.51,-5.28,48647.752153,518,2.5162,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":211,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",2.62,2.75,2.6,2.65,-0.75,51241.071402,305,2.6548,{"date":454,"open":455,"high":455,"low":456,"close":426,"change":256,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",3.26,2.63,-17.08,195402.145663,1329,2.8219,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",3.35,3.36,3.04,3.22,-0.15,-4.45,78362.227824,700,3.1884,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":21,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",2.86,3.49,3.37,21.66,236988.451938,1988,3.2512,{"date":482,"open":483,"high":484,"low":456,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",2.94,3.09,2.77,-0.23,-7.67,90592.850398,829,2.8362,{"date":492,"open":493,"high":494,"low":437,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",2.55,3.08,3,0.46,18.11,426756.306836,2053,2.7688,{"date":502,"open":297,"high":503,"low":298,"close":504,"change":53,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",2.59,2.54,23.9,310627.40288,2408,2.4341,{"date":510,"open":272,"high":511,"low":272,"close":299,"change":131,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",2.075,4.59,45672.922646,319,2.0493,{"date":517,"open":518,"high":518,"low":262,"close":281,"change":211,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",2.04,-1.01,40366.494301,571,2.0023,{"date":524,"open":525,"high":272,"low":245,"close":526,"change":193,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",1.99,1.98,-0.5,36068.342503,364,1.9613,{"date":532,"open":264,"high":272,"low":244,"close":525,"change":167,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",11.17,39991.859362,246,1.9053,{"date":538,"open":539,"high":540,"low":539,"close":234,"change":211,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",1.76,1.88,-1.1,34189.724223,468,1.8164,{"date":546,"open":234,"high":547,"low":192,"close":264,"change":193,"percent_change":256,"volume":548,"transactions":549,"vwap":550},"2026-08-04",1.85,33202.197622,429,1.7596,{"date":552,"open":547,"high":540,"low":264,"close":553,"change":20,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",1.82,0.55,35302.505434,440,1.8419,{"date":559,"open":560,"high":201,"low":561,"close":264,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",1.58,1.57,0.235,14.92,162712.759743,893,1.784,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",1.55,1.5938,1.54,1.575,0.025,1.61,17519.848953,360,1.5617,{"date":579,"open":200,"high":200,"low":569,"close":569,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",-0.044,-2.76,29546.762061,300,1.6141,{"date":586,"open":17,"high":587,"low":26,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",1.78,1.594,-0.126,-7.33,54417.005048,647,1.6227,{"date":595,"open":246,"high":596,"low":597,"close":192,"change":247,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",1.8473,1.7083,-1.71,27154.692,324,1.7498,{"date":603,"open":264,"high":604,"low":236,"close":184,"change":237,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",1.87,-3.31,62160.528153,931,1.7873,{"date":610,"open":244,"high":611,"low":184,"close":264,"change":20,"percent_change":102,"volume":612,"transactions":613,"vwap":614},"2026-07-23",1.8799,58445.282817,385,1.8193,{"date":616,"open":254,"high":617,"low":218,"close":244,"change":193,"percent_change":256,"volume":618,"transactions":619,"vwap":620},"2026-07-22",1.8387,43093.776226,505,1.7975,{"date":622,"open":279,"high":288,"low":623,"close":264,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",1.577,-0.16,-8.12,255280.800711,1383,1.8475,{"date":630,"open":82,"high":401,"low":245,"close":279,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",-0.141,-6.68,304303.267602,1889,2.117,{"date":637,"open":96,"high":638,"low":306,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-17",2.21,2.111,-0.089,-4.05,85400,{"date":644,"open":645,"high":646,"low":324,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-16",2.28,2.308,2.2,-0.09,-3.93,131400,{"date":652,"open":357,"high":374,"low":340,"close":333,"change":202,"percent_change":587,"volume":653,"transactions":9,"vwap":333},"2026-07-15",167600,{"date":655,"open":358,"high":408,"low":647,"close":340,"change":219,"percent_change":656,"volume":657,"transactions":9,"vwap":340},"2026-07-14",-2.17,107700,{"date":659,"open":323,"high":408,"low":332,"close":358,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":358},"2026-07-13",0.14,6.48,195500,{"date":664,"open":332,"high":665,"low":324,"close":666,"change":219,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-10",2.22,2.16,-2.26,13100,{"date":670,"open":96,"high":645,"low":671,"close":638,"change":202,"percent_change":227,"volume":672,"transactions":9,"vwap":638},"2026-07-09",2.14,22800,{"date":674,"open":647,"high":638,"low":324,"close":675,"change":237,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-08",2.17,-2.69,23700,{"date":679,"open":333,"high":333,"low":96,"close":315,"change":219,"percent_change":680,"volume":681,"transactions":9,"vwap":315},"2026-07-07",-2.19,17200,{"date":683,"open":418,"high":418,"low":666,"close":645,"change":202,"percent_change":234,"volume":684,"transactions":9,"vwap":645},"2026-07-06",22300,{"date":686,"open":357,"high":401,"low":325,"close":323,"change":20,"percent_change":687,"volume":688,"transactions":9,"vwap":323},"2026-07-02",0.45,34000,{"date":690,"open":323,"high":333,"low":647,"close":315,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":315},"2026-07-01",-0.065,-2.83,21000,{"date":695,"open":665,"high":390,"low":665,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-30",2.295,0.075,3.38,11700,{"date":701,"open":647,"high":702,"low":647,"close":665,"change":247,"percent_change":703,"volume":704,"transactions":9,"vwap":665},"2026-06-29",2.398,-1.33,24300,{"date":706,"open":324,"high":401,"low":324,"close":340,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":340},"2026-06-26",0.1,4.65,18500,{"date":711,"open":325,"high":333,"low":297,"close":332,"change":219,"percent_change":712,"volume":713,"transactions":9,"vwap":332},"2026-06-25",-2.27,33600,{"date":715,"open":401,"high":716,"low":96,"close":647,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":647},"2026-06-24",2.31,-0.095,-4.14,65900,{"date":721,"open":418,"high":722,"low":401,"close":696,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":696},"2026-06-23",2.34,-0.085,-3.57,28900,{"date":727,"open":408,"high":728,"low":390,"close":381,"change":131,"percent_change":729,"volume":730,"transactions":9,"vwap":381},"2026-06-22",2.404,3.93,18900,{"date":732,"open":340,"high":393,"low":340,"close":333,"change":202,"percent_change":587,"volume":733,"transactions":9,"vwap":333},"2026-06-18",64200,{"date":735,"open":340,"high":418,"low":340,"close":340,"change":219,"percent_change":656,"volume":736,"transactions":9,"vwap":340},"2026-06-17",34400,{"date":738,"open":418,"high":739,"low":340,"close":358,"change":247,"percent_change":740,"volume":741,"transactions":9,"vwap":358},"2026-06-16",2.46,-1.29,80100,{"date":743,"open":393,"high":382,"low":645,"close":390,"change":348,"percent_change":744,"volume":745,"transactions":9,"vwap":390},"2026-06-15",-2.92,61100,{"date":747,"open":748,"high":749,"low":716,"close":347,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":347},"2026-06-12",2.39,2.417,0.005,0.21,22500,{"date":754,"open":716,"high":347,"low":340,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-11",2.395,0.045,1.91,50400,{"date":760,"open":347,"high":347,"low":358,"close":408,"change":348,"percent_change":761,"volume":762,"transactions":9,"vwap":408},"2026-06-10",-2.89,21100,{"date":764,"open":418,"high":437,"low":401,"close":437,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":437},"2026-06-09",0.02,0.83,39400,{"date":769,"open":504,"high":445,"low":716,"close":347,"change":219,"percent_change":770,"volume":771,"transactions":9,"vwap":347},"2026-06-08",-2.04,205500,{"date":773,"open":374,"high":203,"low":323,"close":203,"change":193,"percent_change":774,"volume":775,"transactions":9,"vwap":203},"2026-06-05",-0.41,115600,{"date":777,"open":347,"high":778,"low":347,"close":739,"change":765,"percent_change":779,"volume":780,"transactions":9,"vwap":739},"2026-06-04",2.48,0.82,58900,{"date":782,"open":428,"high":783,"low":347,"close":366,"change":411,"percent_change":784,"volume":785,"transactions":9,"vwap":366},"2026-06-03",2.507,-3.94,72500,{"date":787,"open":438,"high":788,"low":203,"close":504,"change":789,"percent_change":437,"volume":790,"transactions":9,"vwap":504},"2026-06-02",2.558,0.06,58200,{"date":792,"open":447,"high":456,"low":739,"close":778,"change":648,"percent_change":793,"volume":794,"transactions":9,"vwap":778},"2026-06-01",-3.5,59200,{"date":796,"open":419,"high":456,"low":203,"close":797,"change":798,"percent_change":526,"volume":799,"transactions":9,"vwap":797},"2026-05-29",2.57,0.05,49200,{"date":801,"open":493,"high":802,"low":347,"close":803,"change":282,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-28",2.645,2.52,1.2,149600,{"date":807,"open":808,"high":808,"low":374,"close":419,"change":624,"percent_change":809,"volume":810,"transactions":9,"vwap":419},"2026-05-27",2.68,-6.04,95700,{"date":812,"open":813,"high":814,"low":504,"close":448,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":448},"2026-05-26",2.58,2.76,0.08,3.11,116000,{"date":819,"open":456,"high":820,"low":821,"close":797,"change":237,"percent_change":822,"volume":823,"transactions":9,"vwap":797},"2026-05-22",2.81,2.53,-2.28,123900,{"date":825,"open":826,"high":827,"low":828,"close":456,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":456},"2026-05-21",2.85,2.87,2.625,-0.2,-7.07,124100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-20",3.2,3.24,2.803,2.83,-0.46,-13.98,173700,{"date":842,"open":843,"high":843,"low":834,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-19",3.61,3.29,-0.36,-9.86,87600,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":845,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-18",4.143,3.55,3.65,-8.98,94500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":411,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-15",4.39,4.57,3.88,4.01,-2.43,190200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-14",4.69,5.2,3.81,4.11,0.12,3.01,659200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-13",3.5,4.03,3.42,3.99,0.81,25.47,586100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":202,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-12",3.15,3.45,2.95,3.18,1.27,269300,{"date":890,"open":748,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-11",3.6,2.363,3.14,0.78,33.05,809300,{"date":898,"open":722,"high":899,"low":333,"close":393,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":393},"2026-05-08",2.37,0.07,3.06,33400,{"date":904,"open":390,"high":382,"low":401,"close":333,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":333},"2026-05-07",-0.12,-4.98,48100,{"date":909,"open":748,"high":374,"low":358,"close":382,"change":193,"percent_change":774,"volume":910,"transactions":9,"vwap":382},"2026-05-06",31400,{"date":912,"open":419,"high":504,"low":408,"close":437,"change":290,"percent_change":913,"volume":914,"transactions":9,"vwap":437},"2026-05-05",-3.2,24100,{"date":916,"open":438,"high":447,"low":203,"close":428,"change":131,"percent_change":917,"volume":918,"transactions":9,"vwap":428},"2026-05-04",3.73,37500,{"date":920,"open":203,"high":813,"low":393,"close":382,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":382},"2026-05-01",-0.04,-1.63,65300,{"date":925,"open":419,"high":419,"low":381,"close":203,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":203},"2026-04-30",0.105,4.48,50700,{"date":930,"open":899,"high":347,"low":333,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-29",2.345,-0.072,-2.98,42200,{"date":936,"open":428,"high":428,"low":899,"close":749,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":749},"2026-04-28",-0.039,-1.59,16100,{"date":941,"open":503,"high":942,"low":716,"close":943,"change":944,"percent_change":945,"volume":719,"transactions":9,"vwap":943},"2026-04-27",2.72,2.456,-0.094,-3.69,{"date":947,"open":948,"high":948,"low":428,"close":493,"change":290,"percent_change":349,"volume":949,"transactions":9,"vwap":493},"2026-04-24",2.64,35700,{"date":951,"open":942,"high":952,"low":447,"close":456,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":456},"2026-04-23",2.73,-0.13,-4.71,67700,{"date":957,"open":483,"high":483,"low":436,"close":814,"change":624,"percent_change":958,"volume":959,"transactions":9,"vwap":814},"2026-04-22",-5.48,79200,{"date":961,"open":962,"high":963,"low":485,"close":964,"change":193,"percent_change":141,"volume":965,"transactions":9,"vwap":964},"2026-04-21",3.1,3.16,2.92,216100,{"date":967,"open":968,"high":495,"low":447,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-20",2.82,2.93,0.27,10.15,350500,{"date":974,"open":975,"high":976,"low":447,"close":435,"change":921,"percent_change":977,"volume":978,"transactions":9,"vwap":435},"2026-04-17",2.8,3.007,-1.48,295200,{"date":980,"open":814,"high":981,"low":447,"close":436,"change":290,"percent_change":982,"volume":983,"transactions":9,"vwap":436},"2026-04-16",2.764,-2.88,23800,{"date":985,"open":446,"high":986,"low":436,"close":987,"change":20,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-15",2.813,2.78,0.36,16700,{"date":991,"open":428,"high":987,"low":203,"close":485,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":485},"2026-04-14",0.31,12.6,34100,{"date":996,"open":739,"high":447,"low":437,"close":739,"change":186,"percent_change":186,"volume":997,"transactions":9,"vwap":739},"2026-04-13",36300,{"date":999,"open":493,"high":493,"low":739,"close":739,"change":648,"percent_change":1000,"volume":1001,"transactions":9,"vwap":739},"2026-04-10",-3.53,16400,{"date":1003,"open":448,"high":448,"low":428,"close":493,"change":411,"percent_change":1004,"volume":1005,"transactions":9,"vwap":493},"2026-04-09",-3.77,26400,{"date":1007,"open":814,"high":1008,"low":821,"close":448,"change":247,"percent_change":1009,"volume":1010,"transactions":9,"vwap":448},"2026-04-08",2.788,-1.12,49900,{"date":1012,"open":426,"high":446,"low":739,"close":808,"change":900,"percent_change":808,"volume":1013,"transactions":9,"vwap":808},"2026-04-07",51100,{"date":1015,"open":446,"high":1016,"low":1017,"close":367,"change":265,"percent_change":1018,"volume":1019,"transactions":9,"vwap":367},"2026-04-06",2.924,2.575,-5.09,51000,{"date":1021,"open":987,"high":1022,"low":1023,"close":446,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":446},"2026-04-02",2.89,2.56,-0.37,-11.86,1127300,{"date":1028,"open":1029,"high":1030,"low":494,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-01",3.345,3.412,3.12,-0.225,-6.73,33900,{"date":1036,"open":1037,"high":1038,"low":495,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-03-31",3.077,3.418,0.475,16.55,21500,{"date":1043,"open":1044,"high":1045,"low":474,"close":827,"change":1046,"percent_change":1047,"volume":1019,"transactions":9,"vwap":827},"2026-03-30",3.3,3.33,-0.35,-10.87,{"date":1049,"open":1050,"high":884,"low":466,"close":466,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":466},"2026-03-27",3.34,-0.18,-5.29,18000,{"date":1055,"open":1056,"high":1057,"low":886,"close":1058,"change":798,"percent_change":1059,"volume":1034,"transactions":9,"vwap":1058},"2026-03-26",3.25,3.52,3.4,1.49,{"date":1061,"open":698,"high":876,"low":1056,"close":463,"change":789,"percent_change":553,"volume":1062,"transactions":9,"vwap":463},"2026-03-25",20900,{"date":1064,"open":698,"high":1065,"low":1056,"close":844,"change":467,"percent_change":1066,"volume":1067,"transactions":9,"vwap":844},"2026-03-24",3.623,-4.36,38900,{"date":1069,"open":1070,"high":1071,"low":698,"close":1072,"change":20,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-23",3.46,3.68,3.44,0.29,24400,{"date":1076,"open":876,"high":874,"low":1077,"close":1078,"change":193,"percent_change":1079,"volume":713,"transactions":9,"vwap":1078},"2026-03-20",3.28,3.43,-0.29,{"date":1081,"open":843,"high":1082,"low":1072,"close":1072,"change":1083,"percent_change":1084,"volume":688,"transactions":9,"vwap":1072},"2026-03-19",3.82,-0.19,-5.23,{"date":1086,"open":1087,"high":1088,"low":1045,"close":1089,"change":290,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-18",3.62,3.695,3.63,-2.16,63600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":467,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-17",3.86,3.935,3.522,3.71,-3.89,81000,{"date":1101,"open":1102,"high":1103,"low":1094,"close":1094,"change":265,"percent_change":793,"volume":1104,"transactions":9,"vwap":1094},"2026-03-16",4.15,4.18,98200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":211,"percent_change":527,"volume":1110,"transactions":9,"vwap":1109},"2026-03-13",4.09,3.89,4,53500,{"date":1112,"open":1102,"high":1113,"low":1114,"close":1115,"change":237,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-12",4.21,3.98,4.02,-1.47,42100,{"date":1119,"open":1120,"high":1121,"low":1114,"close":1122,"change":1123,"percent_change":1024,"volume":1124,"transactions":9,"vwap":1122},"2026-03-11",4.12,4.205,4.08,-0.015,23500,{"date":1126,"open":1127,"high":1128,"low":1115,"close":1129,"change":1130,"percent_change":905,"volume":1131,"transactions":9,"vwap":1129},"2026-03-10",4.16,4.32,4.095,-0.005,50000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":756,"percent_change":1138,"volume":785,"transactions":9,"vwap":1137},"2026-03-09",3.92,4.281,3.87,4.1,1.11,{"date":1140,"open":1113,"high":1141,"low":1109,"close":1142,"change":1032,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-06",4.28,4.055,-5.26,30300,{"date":1146,"open":1147,"high":1147,"low":1137,"close":1141,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1141},"2026-03-05",4.38,-0.11,-2.51,56300,{"date":1152,"open":1103,"high":1153,"low":875,"close":857,"change":1073,"percent_change":1154,"volume":1155,"transactions":9,"vwap":857},"2026-03-04",4.5,7.07,43900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1137,"change":845,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1137},"2026-03-03",4.25,4.42,4.099,-8.07,42000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":921,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-02",4.35,4.8,4.158,4.46,-0.89,113300,{"date":1172,"open":1173,"high":1174,"low":1109,"close":1153,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1153},"2026-02-27",4.04,4.9,0.59,15.09,286000,{"date":1179,"open":1109,"high":1180,"low":1181,"close":1182,"change":219,"percent_change":1183,"volume":775,"transactions":9,"vwap":1182},"2026-02-26",4.06,3.8,3.91,-1.26,{"date":1185,"open":857,"high":1186,"low":1187,"close":394,"change":1051,"percent_change":1188,"volume":1189,"transactions":9,"vwap":394},"2026-02-25",4.43,3.861,-4.35,1082300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1148,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-24",4.23,4.3,3.7,4.14,-2.59,166600,{"date":1199,"open":1200,"high":1201,"low":1137,"close":1158,"change":1202,"percent_change":1203,"volume":790,"transactions":9,"vwap":1158},"2026-02-23",4.56,4.67,-0.31,-6.8,{"date":1205,"open":1206,"high":1207,"low":1168,"close":1200,"change":829,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-02-20",4.81,5.08,-4.2,55500,{"date":1211,"open":1212,"high":81,"low":1213,"close":1214,"change":348,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-19",4.88,4.6,4.76,-1.45,29700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":765,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-18",4.77,5.31,4.7,4.83,0.42,55800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1206,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1206},"2026-02-17",5,5.12,4.61,-0.21,-4.18,25700,{"date":1234,"open":1166,"high":1235,"low":1236,"close":1237,"change":869,"percent_change":203,"volume":1238,"transactions":9,"vwap":1237},"2026-02-13",5.19,4.721,5.02,38000,{"date":1240,"open":1241,"high":1242,"low":1206,"close":1174,"change":1046,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1174},"2026-02-12",5.14,5.28,-6.67,45000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-11",5.55,5.57,5.04,5.25,-0.25,-4.55,42300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1230,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-10",5.6,5.875,5.23,5.5,-3.68,61500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-09",6.23,6.343,5.61,5.71,-0.52,-8.35,46900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1264,"change":648,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1264},"2026-02-06",6.19,6.75,5.89,-1.42,47100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-05",7.01,7.4,6.18,6.32,-0.635,-9.13,240500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-04",7.2,7.325,6.66,6.955,-0.455,-6.14,142000,{"date":1297,"open":1298,"high":1299,"low":1289,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-03",7.85,7.9,7.41,-0.45,-5.73,48800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-02",8.8,8.872,7.51,7.86,-0.83,-9.55,213500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1202,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-30",8.73,9.15,8.669,8.69,-3.44,72600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":905,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-29",8.94,9.2,8.795,9,-1.32,121300,{"date":1330,"open":1331,"high":1332,"low":1306,"close":1333,"change":1334,"percent_change":969,"volume":1335,"transactions":9,"vwap":1333},"2026-01-28",9.1,9.24,9.12,0.26,79600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":486,"percent_change":1342,"volume":775,"transactions":9,"vwap":1341},"2026-01-27",8.45,9.07,8.03,8.86,-2.53,{"date":1344,"open":1345,"high":1346,"low":1326,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-26",9.33,9.97,9.09,-0.42,-4.42,133800,{"date":1352,"open":1353,"high":1354,"low":1324,"close":1355,"change":1230,"percent_change":1090,"volume":1356,"transactions":9,"vwap":1355},"2026-01-23",9.27,9.7,9.51,85300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":467,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-22",9.93,10.42,8.85,9.72,-1.52,372600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":784,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-21",13.77,13.91,9.52,9.87,-28.53,411800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-20",14.3,15.104,13.78,13.81,-0.79,-5.41,178300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":375,"volume":1389,"transactions":9,"vwap":1387},"2026-01-16",15.16,15.275,14.08,14.6,0.18,173600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-15",15.6,15.836,13.5,14.42,-1.18,-7.56,386300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1392,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1392},"2026-01-14",16.19,16.944,15.33,-1.07,-6.42,333900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1332,"volume":1414,"transactions":9,"vwap":1412},"2026-01-13",14.91,18.45,14.26,16.67,1.41,688200,{"date":1416,"open":1417,"high":25,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-12",23,13.61,15.26,-2.66,-14.84,4774200,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":843,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-09",15.5,19,17.92,25.23,1718800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":355,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-08",12.3,16.14,11.81,14.31,20.86,1308800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-07",10.87,13.6,10.75,11.84,1.14,10.65,1802000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-06",10.975,12.75,9.9,10.7,-0.3,-2.73,1782400,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":816,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-05",8.13,15.25,11,39.42,19687300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-02",7.8,8.9,7.43,7.89,-1.64,-17.21,2011100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-31",5.75,12.94,5.62,9.53,5.43,132.44,108426800,{"date":1482,"open":1483,"high":1484,"low":875,"close":1137,"change":829,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1137},"2025-12-30",4.36,4.504,-4.65,43500,{"date":1488,"open":1214,"high":1489,"low":1193,"close":1193,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1193},"2025-12-29",4.84,-0.54,-11.16,24600,{"date":1494,"open":1495,"high":1237,"low":1496,"close":1489,"change":265,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1489},"2025-12-26",4.93,4.55,-2.81,17300,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1453,"percent_change":1504,"volume":914,"transactions":9,"vwap":1503},"2025-12-24",5.355,4.92,4.98,-5.68,{"date":1506,"open":1507,"high":1508,"low":1242,"close":1242,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1242},"2025-12-23",5.7,5.77,-0.47,-8.17,36500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1474,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1474},"2025-12-22",6.01,6.14,5.67,-0.39,-6.35,46000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1515,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1515},"2025-12-19",6.95,6.982,5.69,-0.85,-12.16,75300,{"date":1529,"open":1264,"high":1530,"low":1264,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-18",7.252,6.99,1.085,18.37,297700,{"date":1536,"open":1537,"high":1538,"low":1220,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-17",5.34,6.823,5.905,0.405,7.36,133700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1259,"change":186,"percent_change":186,"volume":1548,"transactions":9,"vwap":1259},"2025-12-16",5.45,5.825,5.091,45400,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1259,"change":411,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1259},"2025-12-15",5.38,5.79,-1.79,12550,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1256,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1256},"2025-12-12",7.3,7.35,5.58,-1.65,-22.76,90490,{"date":1564,"open":1289,"high":1565,"low":1566,"close":1567,"change":20,"percent_change":660,"volume":1568,"transactions":9,"vwap":1567},"2025-12-11",7.32,7.04,7.25,7940,{"date":1570,"open":1571,"high":1281,"low":1572,"close":1573,"change":624,"percent_change":1090,"volume":1574,"transactions":9,"vwap":1573},"2025-12-10",7.26,7.13,7.24,3170,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1281,"change":1579,"percent_change":1192,"volume":1580,"transactions":9,"vwap":1281},"2025-12-09",6.9,7.5,0.3,5810,{"date":1582,"open":1289,"high":1567,"low":1583,"close":1584,"change":467,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-08",6.82,7.1,-2.07,4460,{"date":1588,"open":1578,"high":1589,"low":1573,"close":1567,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1567},"2025-12-05",7.6,-0.22,-2.95,6840,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-04",7,7.55,6.81,7.47,0.54,7.79,19780,{"date":1603,"open":1604,"high":1595,"low":1605,"close":1606,"change":1607,"percent_change":1489,"volume":1608,"transactions":9,"vwap":1606},"2025-12-03",6.7,6.51,6.93,0.32,13330,{"date":1610,"open":1611,"high":1595,"low":1611,"close":1612,"change":660,"percent_change":666,"volume":1613,"transactions":9,"vwap":1612},"2025-12-02",6.5,6.61,25030,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":953,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-01",6.68,6.85,6.45,6.47,-1.97,4700,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1148,"percent_change":1469,"volume":1627,"transactions":9,"vwap":1626},"2025-11-28",6.8,6.49,6.6,5510,{"date":1629,"open":1626,"high":1630,"low":1626,"close":1631,"change":707,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-26",6.91,6.71,1.51,10850,{"date":1635,"open":1636,"high":1636,"low":661,"close":1612,"change":247,"percent_change":1301,"volume":1637,"transactions":9,"vwap":1612},"2025-11-25",6.83,13160,{"date":1639,"open":1291,"high":1630,"low":1640,"close":1641,"change":953,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-24",6.41,6.64,-1.92,10480,{"date":1645,"open":1618,"high":1646,"low":1647,"close":1648,"change":116,"percent_change":1545,"volume":1649,"transactions":9,"vwap":1648},"2025-11-21",6.92,6.37,6.77,15370,{"date":1651,"open":1652,"high":1577,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-20",6.69,6.4,6.42,-0.43,-6.28,13270,{"date":1659,"open":1584,"high":1557,"low":1652,"close":1617,"change":219,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1617},"2025-11-19",-0.72,10800,{"date":1663,"open":1584,"high":1584,"low":1664,"close":1577,"change":211,"percent_change":1079,"volume":1665,"transactions":9,"vwap":1577},"2025-11-18",6.65,7010,{"date":1667,"open":1668,"high":1668,"low":1577,"close":1646,"change":1669,"percent_change":1098,"volume":1670,"transactions":9,"vwap":1646},"2025-11-17",7.21,-0.28,17620,{"date":1672,"open":1584,"high":1673,"low":1531,"close":1289,"change":282,"percent_change":1223,"volume":1674,"transactions":9,"vwap":1289},"2025-11-14",7.34,12180,{"date":1676,"open":1677,"high":1465,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-13",7.76,7.12,7.17,-0.76,-9.58,14810,{"date":1684,"open":1685,"high":1686,"low":1589,"close":1687,"change":265,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-12",8.01,8.35,7.93,-1.73,24440,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":975,"volume":1697,"transactions":9,"vwap":1695},"2025-11-11",8.04,8.08,7.83,8.07,0.22,4960,{"date":1699,"open":1700,"high":1701,"low":1465,"close":1298,"change":660,"percent_change":553,"volume":1702,"transactions":9,"vwap":1298},"2025-11-10",7.99,8.22,10470,{"date":1704,"open":1589,"high":1465,"low":1705,"close":1706,"change":411,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-07",7.29,7.71,-1.28,26120,{"date":1710,"open":95,"high":1711,"low":1308,"close":1712,"change":1348,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-06",8.2,7.81,-5.1,22820,{"date":1716,"open":1717,"high":1717,"low":1458,"close":1718,"change":829,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-05",8.6,8.23,-2.37,31030,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1525,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-04",9.8,10.4,8.34,8.43,-9.16,142880,{"date":1730,"open":1354,"high":1354,"low":1339,"close":1731,"change":1732,"percent_change":1733,"volume":1053,"transactions":9,"vwap":1731},"2025-11-03",9.28,-0.49,-5.02,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-31",10.3,10.38,9.69,9.77,-0.53,-5.15,25670,{"date":1744,"open":1745,"high":1746,"low":1324,"close":1736,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1736},"2025-10-30",9.6,10.6,0.79,8.31,83550,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1355,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1355},"2025-10-29",10.1,9.41,-0.59,-5.84,18370,{"date":1758,"open":1752,"high":1752,"low":1451,"close":1752,"change":707,"percent_change":46,"volume":1759,"transactions":9,"vwap":1752},"2025-10-28",12830,{"date":1761,"open":1762,"high":1724,"low":1762,"close":1762,"change":411,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-27",10,-0.99,18140,{"date":1766,"open":1767,"high":1736,"low":1762,"close":1752,"change":411,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1752},"2025-10-24",10.2,-0.98,33260,{"date":1771,"open":1452,"high":1772,"low":1762,"close":1767,"change":1579,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1767},"2025-10-23",11.3,3.03,437390,{"date":1776,"open":1746,"high":1452,"low":1355,"close":1451,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1451},"2025-10-22",-0.7,-6.6,20520,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1746,"change":829,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1746},"2025-10-21",10.8,10.5,-1.85,11460,{"date":1787,"open":1783,"high":1460,"low":1788,"close":1782,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1782},"2025-10-20",10.31,0.5,4.85,10700,{"date":1793,"open":1736,"high":1724,"low":1794,"close":1736,"change":186,"percent_change":186,"volume":1795,"transactions":9,"vwap":1736},"2025-10-17",10.21,5870,{"date":1797,"open":1782,"high":1782,"low":1752,"close":1736,"change":429,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1736},"2025-10-16",-3.74,18110,{"date":1801,"open":1802,"high":1802,"low":1783,"close":1452,"change":411,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1452},"2025-10-15",10.9,-0.93,12130,{"date":1806,"open":1452,"high":1802,"low":1767,"close":1782,"change":707,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1782},"2025-10-14",0.93,9700,{"date":1810,"open":1452,"high":1460,"low":1746,"close":1452,"change":186,"percent_change":186,"volume":1811,"transactions":9,"vwap":1452},"2025-10-13",10130,{"date":1813,"open":1814,"high":1815,"low":1783,"close":1452,"change":194,"percent_change":1816,"volume":1759,"transactions":9,"vwap":1452},"2025-10-10",11.4,11.5,-5.31,{"date":1818,"open":1815,"high":1815,"low":1819,"close":1772,"change":467,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1772},"2025-10-09",11.2,-1.31,9570,{"date":1823,"open":1815,"high":1824,"low":1460,"close":1825,"change":554,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-08",11.6,11.45,5.05,17660,{"date":1829,"open":1772,"high":1830,"low":1802,"close":1802,"change":527,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1802},"2025-10-07",11.7,-4.39,11080,{"date":1834,"open":1772,"high":1814,"low":1835,"close":1814,"change":1453,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1814},"2025-10-06",11.1,-2.56,15740,{"date":1839,"open":1746,"high":1830,"low":1746,"close":1830,"change":67,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1830},"2025-10-03",8.33,20540,{"date":1843,"open":1724,"high":1460,"low":1724,"close":1782,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1782},"2025-10-02",0.4,3.85,14400,{"date":1848,"open":1746,"high":1802,"low":1752,"close":1724,"change":167,"percent_change":281,"volume":1827,"transactions":9,"vwap":1724},"2025-10-01",{"date":1850,"open":1814,"high":1815,"low":1752,"close":1767,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1767},"2025-09-30",-1.2,-10.53,28850,{"date":1855,"open":1819,"high":1815,"low":1819,"close":1814,"change":167,"percent_change":234,"volume":1856,"transactions":9,"vwap":1814},"2025-09-29",12210,{"date":1858,"open":1859,"high":1860,"low":1782,"close":1819,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1819},"2025-09-26",11.9,12.1,-1.6,-12.5,88540,{"date":1865,"open":1866,"high":1441,"low":1867,"close":1868,"change":88,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-25",13.2,12.5,12.8,-5.88,24000,{"date":1872,"open":1866,"high":1873,"low":1866,"close":1441,"change":1844,"percent_change":1773,"volume":1874,"transactions":9,"vwap":1441},"2025-09-24",14,9820,{"date":1876,"open":1877,"high":1873,"low":1866,"close":1866,"change":1251,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1866},"2025-09-23",13.4,-1.86,12740,{"date":1881,"open":1866,"high":1394,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-22",12.7,13.45,0.25,1.89,11280,{"date":1888,"open":1889,"high":1889,"low":1882,"close":1866,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1866},"2025-09-19",14.1,-1,-7.04,41170,{"date":1894,"open":1889,"high":1895,"low":1896,"close":1897,"change":707,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-18",14.5,13.84,14.2,0.71,33800,{"date":1901,"open":1902,"high":1425,"low":1903,"close":1889,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1889},"2025-09-17",15,13.8,-4.7,-25,155320,{"date":1908,"open":1909,"high":1426,"low":1910,"close":1911,"change":209,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-16",17.2,16.9,18.8,9.3,32730,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1909,"change":1777,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1909},"2025-09-15",17.3,17.6,16.8,-3.91,13380,{"date":1922,"open":1916,"high":1923,"low":1909,"close":1924,"change":21,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-12",18.2,17.9,3.47,12280,{"date":1928,"open":1918,"high":1929,"low":1930,"close":1916,"change":1579,"percent_change":539,"volume":1931,"transactions":9,"vwap":1916},"2025-09-11",18.1,16.51,18120,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":194,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-10",17.7,16.7,17,-3.41,15330,{"date":1940,"open":1910,"high":1941,"low":1942,"close":1917,"change":1943,"percent_change":1531,"volume":1944,"transactions":9,"vwap":1917},"2025-09-09",17.8,16.030001,1.15,24380,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-08",15.7,16.5,16.45,0.95,6.13,20720,{"date":1954,"open":1955,"high":1947,"low":1956,"close":1425,"change":1579,"percent_change":279,"volume":1957,"transactions":9,"vwap":1425},"2025-09-05",15.2,14.9,7190,{"date":1959,"open":1960,"high":1960,"low":1902,"close":1955,"change":194,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1955},"2025-09-04",15.8,-3.8,8010,{"date":1964,"open":1965,"high":1965,"low":1955,"close":1960,"change":411,"percent_change":1966,"volume":1568,"transactions":9,"vwap":1960},"2025-09-03",16.1,-0.63,{"date":1968,"open":1965,"high":1935,"low":1969,"close":1970,"change":1453,"percent_change":1784,"volume":1971,"transactions":9,"vwap":1970},"2025-09-02",15.45,15.9,13670,{"date":1973,"open":1918,"high":1910,"low":1974,"close":1975,"change":1453,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-29",15.58,16.2,-1.82,11900,{"date":1979,"open":1425,"high":1936,"low":1980,"close":1948,"change":21,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1948},"2025-08-28",15.3,3.77,20080,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1970,"change":887,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1970},"2025-08-27",14.8,16.049999,14.7,8.68,21850,{"date":1991,"open":1956,"high":1980,"low":1873,"close":1992,"change":348,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-26",14.63,-0.48,18690,{"date":1996,"open":1987,"high":1902,"low":1895,"close":1987,"change":411,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1987},"2025-08-25",-0.68,7210,{"date":2000,"open":1987,"high":2001,"low":2002,"close":1985,"change":707,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1985},"2025-08-22",15.15,14.32,0.68,9770,{"date":2006,"open":1889,"high":1902,"low":1903,"close":1987,"change":1844,"percent_change":975,"volume":2007,"transactions":9,"vwap":1987},"2025-08-21",5700,{"date":2009,"open":1955,"high":1955,"low":2010,"close":1375,"change":1453,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1375},"2025-08-20",13.75,-2.05,10070,{"date":2014,"open":1956,"high":2015,"low":1895,"close":1387,"change":429,"percent_change":2016,"volume":1832,"transactions":9,"vwap":1387},"2025-08-19",15.4,-2.67,{"date":2018,"open":1987,"high":1955,"low":2019,"close":1902,"change":1579,"percent_change":518,"volume":2020,"transactions":9,"vwap":1902},"2025-08-18",14.61,4250,{"date":2022,"open":1985,"high":2023,"low":1895,"close":1987,"change":411,"percent_change":1997,"volume":2024,"transactions":9,"vwap":1987},"2025-08-15",14.97,6660,{"date":2026,"open":2027,"high":2028,"low":1897,"close":1985,"change":1453,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1985},"2025-08-14",15.1,15.28,-1.99,11820,{"date":2032,"open":1985,"high":2027,"low":1895,"close":2027,"change":1844,"percent_change":942,"volume":2033,"transactions":9,"vwap":2027},"2025-08-13",8630,{"date":2035,"open":1387,"high":1987,"low":1889,"close":1987,"change":1579,"percent_change":297,"volume":2036,"transactions":9,"vwap":1987},"2025-08-12",5580,{"date":2038,"open":2015,"high":2015,"low":1897,"close":2039,"change":88,"percent_change":1143,"volume":2040,"transactions":9,"vwap":2039},"2025-08-11",14.4,13030,{"date":2042,"open":1960,"high":1960,"low":2043,"close":1955,"change":1453,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1955},"2025-08-08",14.84,-1.94,7760,{"date":2047,"open":2048,"high":2048,"low":2039,"close":1425,"change":411,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1425},"2025-08-07",16,-0.64,29330,{"date":2052,"open":2015,"high":1948,"low":2027,"close":1392,"change":21,"percent_change":1109,"volume":2053,"transactions":9,"vwap":1392},"2025-08-06",21940,{"date":2055,"open":1902,"high":1980,"low":1987,"close":1902,"change":829,"percent_change":1327,"volume":2056,"transactions":9,"vwap":1902},"2025-08-05",11140,{"date":2058,"open":1985,"high":2059,"low":1985,"close":1955,"change":1789,"percent_change":1058,"volume":2060,"transactions":9,"vwap":1955},"2025-08-04",15.37,9650,{"date":2062,"open":1425,"high":1425,"low":2039,"close":1987,"change":541,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1987},"2025-08-01",-6.96,21740,{"date":2066,"open":1392,"high":1986,"low":1425,"close":1960,"change":1579,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1960},"2025-07-31",1.94,9260,{"date":2070,"open":1975,"high":1975,"low":2015,"close":1425,"change":429,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1425},"2025-07-30",-2.52,11730,{"date":2074,"open":1425,"high":2075,"low":2027,"close":1970,"change":21,"percent_change":1134,"volume":2076,"transactions":9,"vwap":1970},"2025-07-29",16.16,9150,{"date":2078,"open":1960,"high":1965,"low":2027,"close":1980,"change":88,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1980},"2025-07-28",-4.97,24710,{"date":2082,"open":2083,"high":2083,"low":2048,"close":1965,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1965},"2025-07-25",19.4,-2.9,-15.26,34770,{"date":2088,"open":2089,"high":2090,"low":1917,"close":1426,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1426},"2025-07-24",21.4,21.87,-2.2,-10.38,35590,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-23",22.5,22.7,20,21.2,-1.3,-5.78,67010,{"date":2104,"open":2105,"high":2096,"low":2106,"close":2096,"change":647,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2096},"2025-07-22",20.5,20.1,10.84,15940,{"date":2110,"open":2111,"high":2112,"low":2106,"close":2113,"change":1851,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-21",21.6,22.3,20.3,-5.58,21350,{"date":2117,"open":2089,"high":2118,"low":2119,"close":2120,"change":707,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-18",21.89,20.8,21.5,0.47,8710,{"date":2124,"open":2111,"high":2125,"low":2119,"close":2089,"change":707,"percent_change":2121,"volume":2126,"transactions":9,"vwap":2089},"2025-07-17",21.82,17020,{"date":2128,"open":2129,"high":2130,"low":2083,"close":2131,"change":358,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-16",20.9,21.99,21.3,12.11,77910,{"date":2135,"open":1929,"high":2136,"low":1929,"close":1426,"change":17,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1426},"2025-07-15",21.8,9.83,81340,{"date":2140,"open":2141,"high":1934,"low":2142,"close":1916,"change":429,"percent_change":667,"volume":2143,"transactions":9,"vwap":1916},"2025-07-14",17.5,16.89,16730,{"date":2145,"open":2146,"high":2146,"low":2141,"close":1934,"change":194,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1934},"2025-07-11",18.5,-3.28,9160,{"date":2150,"open":2151,"high":2146,"low":2152,"close":2151,"change":707,"percent_change":554,"volume":2153,"transactions":9,"vwap":2151},"2025-07-10",18.3,18,10360,{"date":2155,"open":1916,"high":1923,"low":1910,"close":1923,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1923},"2025-07-09",1.1,6.43,10880,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":707,"percent_change":1175,"volume":2164,"transactions":9,"vwap":2163},"2025-07-08",17.4,16.78,17.1,12430,{"date":2166,"open":1917,"high":1929,"low":1936,"close":1936,"change":88,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1936},"2025-07-07",-4.49,14720,{"date":2170,"open":2171,"high":2146,"low":2141,"close":1941,"change":527,"percent_change":1454,"volume":2172,"transactions":9,"vwap":1941},"2025-07-03",18.4,50860,{"date":2174,"open":1918,"high":1911,"low":2175,"close":2151,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2151},"2025-07-02",16.53,1.5,8.93,26000,{"date":2180,"open":1909,"high":1909,"low":2181,"close":1918,"change":429,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1918},"2025-07-01",16.6,-2.33,8520,{"date":2185,"open":1980,"high":2186,"low":1980,"close":1909,"change":245,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1909},"2025-06-30",17.29,12.42,8600,{"date":2190,"open":1948,"high":1935,"low":1955,"close":1980,"change":1861,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1980},"2025-06-27",-9.47,17770,{"date":2194,"open":1936,"high":2163,"low":2195,"close":1910,"change":829,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1910},"2025-06-26",16.52,-1.17,4330,{"date":2199,"open":1924,"high":2171,"low":2200,"close":2163,"change":1777,"percent_change":649,"volume":2201,"transactions":9,"vwap":2163},"2025-06-25",16.65,11960,{"date":2203,"open":2151,"high":2204,"low":2141,"close":1941,"change":527,"percent_change":1454,"volume":2205,"transactions":9,"vwap":1941},"2025-06-24",18.55,9890,{"date":2207,"open":1917,"high":2146,"low":1916,"close":2151,"change":1789,"percent_change":820,"volume":2208,"transactions":9,"vwap":2151},"2025-06-23",4270,{"date":2210,"open":2171,"high":2211,"low":1909,"close":1941,"change":1777,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1941},"2025-06-20",18.6,-3.78,37560,{"date":2215,"open":2216,"high":2217,"low":2171,"close":2146,"change":88,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2146},"2025-06-18",19.3,19.44,-4.15,13610,{"date":2221,"open":1426,"high":2222,"low":1929,"close":2216,"change":1579,"percent_change":560,"volume":2223,"transactions":9,"vwap":2216},"2025-06-17",19.43,12360,{"date":2225,"open":2083,"high":2226,"low":2211,"close":1426,"change":411,"percent_change":1268,"volume":2227,"transactions":9,"vwap":1426},"2025-06-16",19.6,6060,{"date":2229,"open":2211,"high":2230,"low":2141,"close":2231,"change":707,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-13",19.2,19.1,0.53,19830,{"date":2235,"open":2236,"high":2237,"low":2152,"close":1426,"change":88,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1426},"2025-06-12",19.5,19.7,-4.04,14880,{"date":2241,"open":2146,"high":2089,"low":1929,"close":2242,"change":569,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-11",19.8,8.49,63760,{"date":2246,"open":2163,"high":2146,"low":2247,"close":2248,"change":375,"percent_change":1558,"volume":2249,"transactions":9,"vwap":2248},"2025-06-10",16.92,18.25,16990,{"date":2251,"open":1918,"high":1916,"low":2048,"close":1936,"change":1844,"percent_change":382,"volume":2252,"transactions":9,"vwap":1936},"2025-06-09",13020,{"date":2254,"open":1960,"high":1936,"low":1960,"close":2181,"change":1950,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2181},"2025-06-06",6.07,10590,{"date":2258,"open":1947,"high":1970,"low":2059,"close":2259,"change":467,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-05",15.65,-0.95,5540,{"date":2263,"open":1918,"high":1918,"low":2264,"close":1960,"change":829,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1960},"2025-06-04",14.99,-1.25,16650,{"date":2268,"open":1895,"high":2269,"low":1375,"close":2048,"change":17,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2048},"2025-06-03",16.3,11.89,17480,{"date":2273,"open":2274,"high":2039,"low":2275,"close":1375,"change":167,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1375},"2025-06-02",13.9,13.53,1.42,6340,{"date":2279,"open":1956,"high":2280,"low":1873,"close":1889,"change":88,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1889},"2025-05-30",14.98,-5.37,8290,{"date":2284,"open":1902,"high":1176,"low":1895,"close":1956,"change":707,"percent_change":2003,"volume":2285,"transactions":9,"vwap":1956},"2025-05-29",5200,{"date":2287,"open":1897,"high":1947,"low":1889,"close":1985,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1985},"2025-05-28",0.7,4.96,14320,{"date":2292,"open":1897,"high":1897,"low":1903,"close":1889,"change":186,"percent_change":186,"volume":2293,"transactions":9,"vwap":1889},"2025-05-27",6910,{"date":2295,"open":1882,"high":1956,"low":1882,"close":1889,"change":804,"percent_change":1912,"volume":2296,"transactions":9,"vwap":1889},"2025-05-23",14780,{"date":2298,"open":1867,"high":2299,"low":1867,"close":2300,"change":116,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-22",13.1,12.9,2.79,7950,{"date":2304,"open":1882,"high":1868,"low":1867,"close":2305,"change":1251,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-21",12.55,-1.95,5440,{"date":2309,"open":993,"high":1868,"low":2310,"close":1868,"change":687,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1868},"2025-05-20",12.23,3.64,7040,{"date":2314,"open":2315,"high":1867,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-19",12.2,11.8,12.35,0.15,1.23,4280,{"date":2322,"open":2315,"high":2323,"low":1859,"close":2315,"change":829,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2315},"2025-05-16",12.88,-1.61,9600,{"date":2327,"open":2315,"high":993,"low":2328,"close":2329,"change":1301,"percent_change":793,"volume":2330,"transactions":9,"vwap":2329},"2025-05-15",12,12.4,7070,{"date":2332,"open":1441,"high":1375,"low":1860,"close":2333,"change":449,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-14",12.85,-5.51,47210,{"date":2337,"open":1868,"high":1889,"low":2329,"close":1441,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1441},"2025-05-13",1.4,11.48,51400,{"date":2342,"open":993,"high":2300,"low":1824,"close":2315,"change":707,"percent_change":766,"volume":2343,"transactions":9,"vwap":2315},"2025-05-12",15720,{"date":2345,"open":1859,"high":1867,"low":1830,"close":1860,"change":707,"percent_change":766,"volume":2346,"transactions":9,"vwap":1860},"2025-05-09",14270,{"date":2348,"open":1859,"high":2328,"low":1460,"close":2328,"change":554,"percent_change":1166,"volume":2349,"transactions":9,"vwap":2328},"2025-05-08",8840,{"date":2351,"open":1772,"high":1443,"low":1819,"close":1825,"change":256,"percent_change":2352,"volume":2068,"transactions":9,"vwap":1825},"2025-05-07",-4.58,{"date":2354,"open":2329,"high":2300,"low":2328,"close":2328,"change":88,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2328},"2025-05-06",-6.25,4100,{"date":2358,"open":2359,"high":1903,"low":1867,"close":1868,"change":88,"percent_change":1869,"volume":2360,"transactions":9,"vwap":1868},"2025-05-05",13.3,9840,{"date":2362,"open":1441,"high":1897,"low":2359,"close":1441,"change":707,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1441},"2025-05-02",0.74,3810,{"date":2366,"open":1867,"high":1394,"low":1867,"close":1394,"change":2288,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1394},"2025-05-01",5.47,4750,{"date":2370,"open":1867,"high":2299,"low":2371,"close":1868,"change":1844,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1868},"2025-04-30",11.99,3.23,5570,{"date":2375,"open":993,"high":1882,"low":1432,"close":2329,"change":429,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2329},"2025-04-29",-3.12,5560,{"date":2379,"open":2300,"high":2380,"low":1867,"close":1868,"change":411,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1868},"2025-04-28",13.26,-0.78,3980,{"date":2384,"open":2299,"high":2299,"low":1867,"close":2300,"change":411,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2300},"2025-04-25",-0.77,5220,{"date":2388,"open":1860,"high":1897,"low":1860,"close":2389,"change":2288,"percent_change":1524,"volume":2390,"transactions":9,"vwap":2389},"2025-04-24",13,12780,{"date":180,"open":1882,"high":1866,"low":1860,"close":1432,"change":429,"percent_change":2392,"volume":2148,"transactions":9,"vwap":1432},-3.15]