[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INMB":3,"homepage-market-summary":31,"stock-historical-INMB":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INMB","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},"INmune Bio Inc. Common stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","INmune Bio Inc is a clinical stage biotechnology pharmaceutical company focused on developing and commercializing its product candidates to treat diseases where inflammation and immunology cause a dysfunctional immune system contributing to disease. The company's pipeline products include INKmune, XPro1595, and others. It has three product platforms; The CORDStrom product platform, The DN-TNF product platform, and The Natural Killer Cell Priming Platform.","21","Boca Raton, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.94,1.9,1.97,1.88,1.93,0.01,0.52,266735.795503,1613,1.9306,2.6,1.09,484416.60858265735,56.3,1928,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"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",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},11.64,992660,362320968.754247,-76.46,"2025-04-23",[185,186,192,200,210,218,227,236,241,251,261,270,281,291,301,310,317,325,334,344,354,363,371,380,389,397,405,413,423,429,437,446,454,463,472,479,485,491,498,504,512,521,530,538,545,555,563,573,580,590,598,607,617,623,630,637,643,648,654,659,664,668,672,677,684,692,697,702,706,712,719,726,732,737,743,748,754,759,765,771,779,785,792,796,800,804,808,812,819,823,827,832,836,841,845,849,854,860,864,869,873,877,881,885,890,895,899,903,908,912,918,922,926,929,933,937,941,945,949,952,956,959,964,969,974,979,983,987,993,998,1004,1010,1014,1018,1022,1027,1031,1036,1039,1044,1048,1052,1056,1060,1064,1068,1072,1077,1082,1087,1091,1095,1099,1104,1108,1112,1116,1121,1126,1132,1137,1141,1146,1151,1157,1161,1164,1168,1173,1178,1182,1185,1190,1195,1199,1203,1206,1210,1215,1220,1224,1228,1232,1235,1240,1243,1247,1251,1255,1259,1263,1268,1274,1278,1282,1285,1290,1293,1298,1302,1307,1312,1316,1321,1326,1329,1334,1338,1341,1346,1352,1357,1363,1368,1372,1376,1378,1381,1385,1388,1392,1396,1399,1402,1406,1411,1415,1418,1424,1428,1432,1435,1440,1444,1447,1452,1455,1460,1463,1469,1474,1478,1481,1484,1489,1493,1496,1501,1506,1511,1516,1520,1524,1528,1533,1536,1540,1544,1548,1552,1556,1561,1565,1569,1573,1577,1580,1583,1589,1593,1598,1602,1605,1610,1613,1617,1621,1625,1630,1633,1637,1641,1646,1650,1656,1660,1665,1671,1677,1682,1687,1692,1699,1705,1711,1719,1725,1729,1736,1744,1749,1756,1760,1766,1770,1774,1779,1784,1790,1793,1797,1802,1807,1811,1815,1819,1825,1829,1834,1839,1847,1855,1864,1872,1880,1888,1896,1904,1910,1917,1924,1931,1939,1944,1951,1958,1964,1969,1977,1981,1986,1994,1999,2005,2011,2018,2024,2029,2036,2040,2044,2050,2057,2063,2069,2075,2081,2087,2092,2097,2100,2104,2109,2113,2119],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":18,"high":187,"low":20,"close":20,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},1.9987,0,290237.552959,1924,1.9564,{"date":193,"open":194,"high":18,"low":19,"close":20,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",1.96,-0.02,-1.03,340814.630143,2151,1.9301,{"date":201,"open":202,"high":203,"low":16,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1.98,2.02,1.95,-0.01,-0.51,201903.017097,1805,1.9741,{"date":211,"open":212,"high":203,"low":16,"close":194,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",2.01,-0.04,-2,286553.1012,2168,1.9789,{"date":219,"open":203,"high":220,"low":16,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",2.045,2,-0.03,-1.48,191597.322525,2252,1.9911,{"date":228,"open":212,"high":229,"low":194,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",2.04,2.03,0.03,1.5,196171.474448,1497,2.0035,{"date":237,"open":221,"high":212,"low":16,"close":221,"change":188,"percent_change":188,"volume":238,"transactions":239,"vwap":240},"2026-09-24",167874.061581,1655,1.9712,{"date":242,"open":243,"high":244,"low":245,"close":221,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",2.15,2.175,1.99,-0.16,-7.41,487603.737548,3169,2.0344,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",2.31,2.36,2.16,-0.13,-5.68,375456.4369,3457,2.2572,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":213,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.35,2.4199,2.29,-1.72,306667.52082,2123,2.3464,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2.22,2.3976,2.213,2.33,0.15,6.88,677640.591562,2955,2.3153,{"date":282,"open":283,"high":284,"low":285,"close":98,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",2.065,2.215,2.06,0.13,6.34,421665.104837,2201,2.1636,{"date":292,"open":272,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",2.2384,1.965,2.05,-0.21,-9.29,923287.623064,5096,2.1323,{"date":302,"open":263,"high":263,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",2.21,2.26,-0.07,-3,347548.331079,2054,2.2499,{"date":311,"open":312,"high":263,"low":98,"close":275,"change":313,"percent_change":83,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2.23,0.11,370052.790141,2410,2.2635,{"date":318,"open":263,"high":319,"low":303,"close":272,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",2.37,-0.09,-3.9,228375.89721,1870,2.2839,{"date":326,"open":327,"high":328,"low":265,"close":253,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",2.43,2.46,-0.15,-6.1,385850.846718,2750,2.3455,{"date":335,"open":336,"high":337,"low":338,"close":328,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",2.545,2.575,2.45,-0.05,-1.99,239842.371981,1696,2.5218,{"date":345,"open":346,"high":26,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",2.44,2.41,2.51,0.07,2.87,494310.171616,2814,2.5188,{"date":355,"open":356,"high":357,"low":272,"close":346,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",2.27,2.4499,0.17,7.49,323961.101217,2222,2.3564,{"date":364,"open":319,"high":365,"low":356,"close":356,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",2.409,-0.08,-3.4,149805.814256,1494,2.3327,{"date":372,"open":373,"high":374,"low":375,"close":263,"change":313,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",2.25,2.38,2.2445,4.91,170007.088171,1115,2.303,{"date":381,"open":304,"high":356,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",2.2128,2.24,-0.06,-2.61,206153.048041,1406,2.2386,{"date":390,"open":391,"high":275,"low":303,"close":392,"change":222,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",2.32,2.3,-1.29,295260.963885,2280,2.2772,{"date":398,"open":399,"high":338,"low":400,"close":275,"change":305,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",2.4,2.3009,-2.92,215132.557622,1528,2.3462,{"date":406,"open":407,"high":408,"low":399,"close":399,"change":409,"percent_change":410,"volume":411,"transactions":216,"vwap":412},"2026-08-27",2.47,2.49,-0.045,-1.84,323505.797974,2.4367,{"date":414,"open":399,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",2.499,2.3997,2.445,0.015,0.62,419652.255867,2295,2.4519,{"date":424,"open":399,"high":346,"low":263,"close":327,"change":349,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",2.97,264804.619362,2119,2.3915,{"date":430,"open":392,"high":431,"low":383,"close":254,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",2.48,0.04,1.72,501661.962239,3157,2.3778,{"date":438,"open":272,"high":439,"low":440,"close":391,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",2.341,2.19,0.16,7.41,520144.674548,3504,2.2741,{"date":447,"open":448,"high":383,"low":449,"close":255,"change":305,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",2.2,2.145,-3.14,391228.337245,2374,2.1785,{"date":455,"open":456,"high":356,"low":457,"close":312,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",2.17,2.13,0.12,5.69,436933.022454,2541,2.2213,{"date":464,"open":465,"high":98,"low":466,"close":467,"change":195,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",2.09,2.08,2.11,-0.94,229886.361057,1707,2.1249,{"date":473,"open":456,"high":474,"low":475,"close":457,"change":213,"percent_change":410,"volume":476,"transactions":477,"vwap":478},"2026-08-17",2.195,2.105,257325.811527,2080,2.1414,{"date":480,"open":465,"high":448,"low":229,"close":456,"change":133,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",4.33,461196.565588,4584,2.134,{"date":486,"open":295,"high":487,"low":230,"close":466,"change":432,"percent_change":194,"volume":488,"transactions":489,"vwap":490},"2026-08-13",2.125,208428.377064,1837,2.0867,{"date":492,"open":466,"high":493,"low":212,"close":229,"change":213,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",2.106,-1.92,346116.07668,2883,2.0546,{"date":499,"open":285,"high":84,"low":212,"close":466,"change":213,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",-1.89,436024.8774,3071,2.0646,{"date":505,"open":506,"high":474,"low":295,"close":84,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",2.1,0.035,1.68,462467.849013,5396,2.1164,{"date":513,"open":18,"high":475,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",1.92,2.085,0.175,9.16,942947.177715,9277,2.0461,{"date":522,"open":523,"high":16,"low":524,"close":525,"change":21,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",1.86,1.84,1.91,0.53,207317.95226,1727,1.8954,{"date":531,"open":204,"high":532,"low":533,"close":17,"change":205,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",1.9599,1.79,-0.52,485696.524026,3652,1.8689,{"date":539,"open":19,"high":204,"low":540,"close":525,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":525},"2026-08-04",1.855,0.06,3.24,412924.324034,2235,{"date":546,"open":547,"high":548,"low":433,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",1.77,1.8697,1.85,0.1,5.71,222487.049052,1838,1.8108,{"date":556,"open":547,"high":533,"low":557,"close":558,"change":195,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",1.715,1.75,-1.13,225543.339342,2019,1.7578,{"date":564,"open":565,"high":566,"low":567,"close":547,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",1.7,1.78,1.69,0.08,4.73,134174.00494,1493,1.7384,{"date":574,"open":433,"high":575,"low":508,"close":567,"change":195,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",1.82,-1.17,209748.36842,1731,1.7233,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":195,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",1.74,1.771,1.66,1.71,-1.16,130824.155687,1289,1.7276,{"date":591,"open":592,"high":558,"low":592,"close":593,"change":313,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",1.63,1.73,6.79,179174.149254,1379,1.6966,{"date":599,"open":567,"high":585,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",1.61,1.62,-0.1,-5.81,186094.879888,1802,1.6659,{"date":608,"open":609,"high":610,"low":611,"close":433,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",1.8,1.805,1.685,-0.12,-6.52,312726.387127,2354,1.7399,{"date":618,"open":202,"high":202,"low":609,"close":524,"change":256,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",-6.6,377002.642002,3022,1.8642,{"date":624,"open":221,"high":229,"low":625,"close":18,"change":195,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",1.905,-1.01,434800.940797,4019,1.9451,{"date":631,"open":19,"high":632,"low":19,"close":245,"change":133,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",2.075,4.74,455021.319561,3328,1.9906,{"date":638,"open":639,"high":639,"low":549,"close":17,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":17},"2026-07-17",2.07,-0.17,-8.21,796500,{"date":644,"open":285,"high":645,"low":646,"close":639,"change":188,"percent_change":188,"volume":647,"transactions":9,"vwap":639},"2026-07-16",2.095,1.991,557800,{"date":649,"open":466,"high":650,"low":651,"close":639,"change":652,"percent_change":431,"volume":653,"transactions":9,"vwap":639},"2026-07-15",2.165,1.981,0.05,1077200,{"date":655,"open":549,"high":466,"low":656,"close":203,"change":441,"percent_change":657,"volume":658,"transactions":9,"vwap":203},"2026-07-14",1.821,8.6,1043800,{"date":660,"open":19,"high":245,"low":661,"close":523,"change":366,"percent_change":662,"volume":663,"transactions":9,"vwap":523},"2026-07-13",1.81,-4.12,1077800,{"date":665,"open":533,"high":18,"low":582,"close":16,"change":276,"percent_change":666,"volume":667,"transactions":9,"vwap":16},"2026-07-10",8.38,1594800,{"date":669,"open":593,"high":533,"low":584,"close":533,"change":349,"percent_change":670,"volume":671,"transactions":9,"vwap":533},"2026-07-09",4.07,1285500,{"date":673,"open":593,"high":566,"low":674,"close":433,"change":195,"percent_change":675,"volume":676,"transactions":9,"vwap":433},"2026-07-08",1.651,-1.15,727800,{"date":678,"open":679,"high":549,"low":680,"close":582,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":582},"2026-07-07",1.67,1.54,0.075,4.5,1796500,{"date":685,"open":565,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-06",1.745,1.65,1.665,-0.035,-2.06,625300,{"date":693,"open":433,"high":582,"low":694,"close":565,"change":695,"percent_change":62,"volume":696,"transactions":9,"vwap":565},"2026-07-02",1.625,0.02,964400,{"date":698,"open":601,"high":699,"low":601,"close":508,"change":652,"percent_change":700,"volume":701,"transactions":9,"vwap":508},"2026-07-01",1.725,3.07,765300,{"date":703,"open":704,"high":585,"low":704,"close":592,"change":21,"percent_change":419,"volume":705,"transactions":9,"vwap":592},"2026-06-30",1.58,528200,{"date":707,"open":708,"high":567,"low":709,"close":601,"change":169,"percent_change":710,"volume":711,"transactions":9,"vwap":601},"2026-06-29",1.45,1.41,14.08,1359700,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":305,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-26",1.49,1.59,1.42,-4.7,3400300,{"date":720,"open":721,"high":704,"low":722,"close":714,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-06-25",1.37,1.3,0.14,10.37,12342300,{"date":727,"open":728,"high":680,"low":729,"close":729,"change":305,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-24",1.43,1.35,-4.93,273100,{"date":733,"open":734,"high":232,"low":734,"close":716,"change":205,"percent_change":735,"volume":736,"transactions":9,"vwap":716},"2026-06-23",1.39,-0.7,432300,{"date":738,"open":709,"high":739,"low":740,"close":728,"change":195,"percent_change":741,"volume":742,"transactions":9,"vwap":728},"2026-06-22",1.48,1.345,-1.38,284400,{"date":744,"open":745,"high":708,"low":745,"close":708,"change":276,"percent_change":746,"volume":747,"transactions":9,"vwap":708},"2026-06-18",1.32,11.54,447000,{"date":749,"open":750,"high":751,"low":750,"close":722,"change":695,"percent_change":752,"volume":753,"transactions":9,"vwap":722},"2026-06-17",1.28,1.34,1.56,252900,{"date":755,"open":756,"high":756,"low":757,"close":750,"change":188,"percent_change":188,"volume":758,"transactions":9,"vwap":750},"2026-06-16",1.29,1.25,161600,{"date":760,"open":761,"high":751,"low":762,"close":750,"change":432,"percent_change":763,"volume":764,"transactions":9,"vwap":750},"2026-06-15",1.26,1.251,3.23,219400,{"date":766,"open":750,"high":767,"low":768,"close":768,"change":222,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-12",1.305,1.24,-2.36,150500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":541,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-11",1.23,1.285,1.2,1.27,4.96,235500,{"date":780,"open":773,"high":781,"low":775,"close":782,"change":205,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-10",1.255,1.21,-0.82,207000,{"date":786,"open":761,"high":787,"low":788,"close":789,"change":195,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-09",1.295,1.202,1.22,-1.61,262700,{"date":793,"open":750,"high":750,"low":768,"close":768,"change":195,"percent_change":794,"volume":795,"transactions":9,"vwap":768},"2026-06-08",-1.59,294500,{"date":797,"open":721,"high":721,"low":768,"close":761,"change":320,"percent_change":798,"volume":799,"transactions":9,"vwap":761},"2026-06-05",-6.67,327700,{"date":801,"open":138,"high":802,"low":138,"close":729,"change":231,"percent_change":356,"volume":803,"transactions":9,"vwap":729},"2026-06-04",1.395,312600,{"date":805,"open":716,"high":716,"low":767,"close":745,"change":602,"percent_change":806,"volume":807,"transactions":9,"vwap":745},"2026-06-03",-7.04,391900,{"date":809,"open":716,"high":810,"low":734,"close":716,"change":231,"percent_change":255,"volume":811,"transactions":9,"vwap":716},"2026-06-02",1.535,1045900,{"date":813,"open":814,"high":815,"low":816,"close":734,"change":195,"percent_change":817,"volume":818,"transactions":9,"vwap":734},"2026-06-01",1.4,1.425,1.36,-1.42,181600,{"date":820,"open":734,"high":728,"low":821,"close":709,"change":205,"percent_change":735,"volume":822,"transactions":9,"vwap":709},"2026-05-29",1.33,303200,{"date":824,"open":814,"high":825,"low":721,"close":716,"change":695,"percent_change":728,"volume":826,"transactions":9,"vwap":716},"2026-05-28",1.435,208800,{"date":828,"open":716,"high":829,"low":802,"close":814,"change":222,"percent_change":830,"volume":831,"transactions":9,"vwap":814},"2026-05-27",1.455,-2.1,217600,{"date":833,"open":834,"high":739,"low":814,"close":728,"change":195,"percent_change":741,"volume":835,"transactions":9,"vwap":728},"2026-05-26",1.46,238700,{"date":837,"open":838,"high":232,"low":825,"close":708,"change":21,"percent_change":839,"volume":840,"transactions":9,"vwap":708},"2026-05-22",1.47,0.69,170400,{"date":842,"open":709,"high":708,"low":721,"close":843,"change":231,"percent_change":457,"volume":844,"transactions":9,"vwap":843},"2026-05-21",1.44,252200,{"date":846,"open":716,"high":829,"low":847,"close":709,"change":188,"percent_change":188,"volume":848,"transactions":9,"vwap":709},"2026-05-20",1.38,257700,{"date":850,"open":838,"high":851,"low":814,"close":709,"change":366,"percent_change":852,"volume":853,"transactions":9,"vwap":709},"2026-05-19",1.495,-5.37,326900,{"date":855,"open":856,"high":857,"low":829,"close":714,"change":384,"percent_change":858,"volume":859,"transactions":9,"vwap":714},"2026-05-18",1.55,1.565,-3.87,346700,{"date":861,"open":584,"high":508,"low":680,"close":856,"change":256,"percent_change":862,"volume":863,"transactions":9,"vwap":856},"2026-05-15",-7.74,870300,{"date":865,"open":715,"high":533,"low":232,"close":508,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":508},"2026-05-14",0.22,15.07,4276200,{"date":870,"open":734,"high":714,"low":871,"close":834,"change":349,"percent_change":872,"volume":826,"transactions":9,"vwap":834},"2026-05-13",1.355,5.04,{"date":874,"open":751,"high":709,"low":138,"close":734,"change":432,"percent_change":875,"volume":876,"transactions":9,"vwap":734},"2026-05-12",2.96,347000,{"date":878,"open":728,"high":728,"low":729,"close":729,"change":366,"percent_change":879,"volume":880,"transactions":9,"vwap":729},"2026-05-11",-5.59,158800,{"date":882,"open":709,"high":883,"low":709,"close":728,"change":188,"percent_change":188,"volume":884,"transactions":9,"vwap":728},"2026-05-08",1.505,240200,{"date":886,"open":887,"high":810,"low":728,"close":728,"change":320,"percent_change":888,"volume":889,"transactions":9,"vwap":728},"2026-05-07",1.53,-5.92,312100,{"date":891,"open":680,"high":704,"low":834,"close":892,"change":195,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-06",1.52,-1.3,409200,{"date":896,"open":232,"high":856,"low":834,"close":680,"change":541,"percent_change":897,"volume":898,"transactions":9,"vwap":680},"2026-05-05",4.05,345500,{"date":900,"open":901,"high":680,"low":838,"close":739,"change":222,"percent_change":340,"volume":902,"transactions":9,"vwap":739},"2026-05-04",1.51,237700,{"date":904,"open":708,"high":905,"low":716,"close":901,"change":568,"percent_change":906,"volume":907,"transactions":9,"vwap":901},"2026-05-01",1.525,5.59,198900,{"date":909,"open":821,"high":728,"low":821,"close":728,"change":550,"percent_change":910,"volume":911,"transactions":9,"vwap":728},"2026-04-30",7.52,171800,{"date":913,"open":814,"high":914,"low":915,"close":821,"change":305,"percent_change":916,"volume":917,"transactions":9,"vwap":821},"2026-04-29",1.401,1.315,-5,148700,{"date":919,"open":834,"high":834,"low":814,"close":814,"change":305,"percent_change":920,"volume":921,"transactions":9,"vwap":814},"2026-04-28",-4.76,163100,{"date":923,"open":814,"high":892,"low":814,"close":838,"change":568,"percent_change":924,"volume":925,"transactions":9,"vwap":838},"2026-04-27",5.76,225100,{"date":927,"open":816,"high":728,"low":751,"close":734,"change":21,"percent_change":113,"volume":928,"transactions":9,"vwap":734},"2026-04-24",140300,{"date":930,"open":728,"high":728,"low":729,"close":847,"change":339,"percent_change":931,"volume":932,"transactions":9,"vwap":847},"2026-04-23",-3.5,142300,{"date":934,"open":709,"high":843,"low":847,"close":728,"change":541,"percent_change":935,"volume":936,"transactions":9,"vwap":728},"2026-04-22",4.38,136900,{"date":938,"open":714,"high":714,"low":721,"close":721,"change":612,"percent_change":939,"volume":940,"transactions":9,"vwap":721},"2026-04-21",-8.05,287600,{"date":942,"open":843,"high":714,"low":709,"close":714,"change":432,"percent_change":943,"volume":944,"transactions":9,"vwap":714},"2026-04-20",2.76,181700,{"date":946,"open":729,"high":834,"low":729,"close":708,"change":313,"percent_change":947,"volume":948,"transactions":9,"vwap":708},"2026-04-17",8.21,406100,{"date":950,"open":751,"high":729,"low":776,"close":751,"change":695,"percent_change":892,"volume":951,"transactions":9,"vwap":751},"2026-04-16",208900,{"date":953,"open":761,"high":821,"low":781,"close":745,"change":541,"percent_change":954,"volume":955,"transactions":9,"vwap":745},"2026-04-15",4.76,305200,{"date":957,"open":761,"high":756,"low":773,"close":761,"change":695,"percent_change":600,"volume":958,"transactions":9,"vwap":761},"2026-04-14",258300,{"date":960,"open":961,"high":750,"low":152,"close":768,"change":541,"percent_change":962,"volume":963,"transactions":9,"vwap":768},"2026-04-13",1.18,5.08,263800,{"date":965,"open":776,"high":787,"low":966,"close":961,"change":602,"percent_change":967,"volume":968,"transactions":9,"vwap":961},"2026-04-10",1.155,-7.81,448200,{"date":970,"open":750,"high":787,"low":971,"close":750,"change":205,"percent_change":972,"volume":973,"transactions":9,"vwap":750},"2026-04-09",1.231,-0.78,207700,{"date":975,"open":722,"high":745,"low":976,"close":756,"change":695,"percent_change":977,"volume":978,"transactions":9,"vwap":756},"2026-04-08",1.265,1.57,368300,{"date":980,"open":757,"high":750,"low":961,"close":776,"change":432,"percent_change":981,"volume":982,"transactions":9,"vwap":776},"2026-04-07",3.25,399900,{"date":984,"open":775,"high":985,"low":62,"close":773,"change":695,"percent_change":687,"volume":986,"transactions":9,"vwap":773},"2026-04-06",1.268,302900,{"date":988,"open":775,"high":989,"low":990,"close":782,"change":195,"percent_change":991,"volume":992,"transactions":9,"vwap":782},"2026-04-02",1.225,1.185,-1.63,323300,{"date":994,"open":995,"high":781,"low":995,"close":773,"change":550,"percent_change":996,"volume":997,"transactions":9,"vwap":773},"2026-04-01",1.15,8.85,493600,{"date":999,"open":1000,"high":966,"low":27,"close":1001,"change":205,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-31",1.11,1.13,-0.88,464400,{"date":1005,"open":1006,"high":961,"low":1007,"close":1008,"change":695,"percent_change":533,"volume":1009,"transactions":9,"vwap":1008},"2026-03-30",1.16,1.1,1.14,394500,{"date":1011,"open":775,"high":775,"low":1012,"close":1012,"change":366,"percent_change":798,"volume":1013,"transactions":9,"vwap":1012},"2026-03-27",1.12,375700,{"date":1015,"open":775,"high":773,"low":961,"close":775,"change":195,"percent_change":1016,"volume":1017,"transactions":9,"vwap":775},"2026-03-26",-1.64,223600,{"date":1019,"open":62,"high":768,"low":961,"close":789,"change":432,"percent_change":1020,"volume":1021,"transactions":9,"vwap":789},"2026-03-25",3.39,232400,{"date":1023,"open":782,"high":1024,"low":1006,"close":961,"change":384,"percent_change":1025,"volume":1026,"transactions":9,"vwap":961},"2026-03-24",1.217,-4.84,272500,{"date":1028,"open":152,"high":761,"low":995,"close":768,"change":349,"percent_change":1029,"volume":1030,"transactions":9,"vwap":768},"2026-03-23",5.98,549100,{"date":1032,"open":776,"high":1033,"low":1006,"close":152,"change":339,"percent_change":1034,"volume":1035,"transactions":9,"vwap":152},"2026-03-20",1.291,-4.1,2504300,{"date":1037,"open":773,"high":776,"low":62,"close":789,"change":195,"percent_change":790,"volume":1038,"transactions":9,"vwap":789},"2026-03-19",377700,{"date":1040,"open":722,"high":821,"low":1041,"close":768,"change":213,"percent_change":1042,"volume":1043,"transactions":9,"vwap":768},"2026-03-18",1.205,-3.12,345800,{"date":1045,"open":729,"high":729,"low":750,"close":750,"change":305,"percent_change":1046,"volume":1047,"transactions":9,"vwap":750},"2026-03-17",-5.19,118500,{"date":1049,"open":729,"high":734,"low":745,"close":729,"change":432,"percent_change":1050,"volume":1051,"transactions":9,"vwap":729},"2026-03-16",3.05,211300,{"date":1053,"open":729,"high":847,"low":756,"close":138,"change":195,"percent_change":1054,"volume":1055,"transactions":9,"vwap":138},"2026-03-13",-1.5,236900,{"date":1057,"open":716,"high":716,"low":745,"close":821,"change":320,"percent_change":1058,"volume":1059,"transactions":9,"vwap":821},"2026-03-12",-6.34,283900,{"date":1061,"open":847,"high":838,"low":729,"close":716,"change":723,"percent_change":1062,"volume":1063,"transactions":9,"vwap":716},"2026-03-11",10.94,994900,{"date":1065,"open":138,"high":751,"low":776,"close":750,"change":222,"percent_change":1066,"volume":1067,"transactions":9,"vwap":750},"2026-03-10",-2.29,265700,{"date":1069,"open":722,"high":1070,"low":1006,"close":138,"change":195,"percent_change":1054,"volume":1071,"transactions":9,"vwap":138},"2026-03-09",1.385,866800,{"date":1073,"open":757,"high":814,"low":768,"close":821,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":821},"2026-03-06",0.065,5.14,1201200,{"date":1078,"open":138,"high":821,"low":761,"close":976,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":976},"2026-03-05",-0.055,-4.17,412800,{"date":1083,"open":709,"high":1084,"low":750,"close":745,"change":366,"percent_change":1085,"volume":1086,"transactions":9,"vwap":745},"2026-03-04",1.415,-5.71,450900,{"date":1088,"open":756,"high":728,"low":761,"close":814,"change":349,"percent_change":1089,"volume":1090,"transactions":9,"vwap":814},"2026-03-03",5.26,597200,{"date":1092,"open":757,"high":816,"low":757,"close":821,"change":432,"percent_change":1093,"volume":1094,"transactions":9,"vwap":821},"2026-03-02",3.1,359700,{"date":1096,"open":816,"high":721,"low":761,"close":756,"change":339,"percent_change":1097,"volume":1098,"transactions":9,"vwap":756},"2026-02-27",-3.73,608000,{"date":1100,"open":814,"high":1101,"low":745,"close":751,"change":339,"percent_change":1102,"volume":1103,"transactions":9,"vwap":751},"2026-02-26",1.439,-3.6,424100,{"date":1105,"open":721,"high":851,"low":821,"close":734,"change":652,"percent_change":1106,"volume":1107,"transactions":9,"vwap":734},"2026-02-25",3.73,1017600,{"date":1109,"open":750,"high":1070,"low":757,"close":751,"change":568,"percent_change":1110,"volume":1111,"transactions":9,"vwap":751},"2026-02-24",6.35,456600,{"date":1113,"open":722,"high":751,"low":782,"close":761,"change":339,"percent_change":1114,"volume":1115,"transactions":9,"vwap":761},"2026-02-23",-3.82,537800,{"date":1117,"open":745,"high":751,"low":1118,"close":138,"change":205,"percent_change":1119,"volume":1120,"transactions":9,"vwap":138},"2026-02-20",1.275,-0.76,356600,{"date":1122,"open":816,"high":1123,"low":1118,"close":745,"change":222,"percent_change":1124,"volume":1125,"transactions":9,"vwap":745},"2026-02-19",1.405,-2.22,1016900,{"date":1127,"open":728,"high":1128,"low":1129,"close":729,"change":339,"percent_change":1130,"volume":1131,"transactions":9,"vwap":729},"2026-02-18",1.475,1.335,-3.57,373300,{"date":1133,"open":834,"high":1134,"low":847,"close":814,"change":213,"percent_change":1135,"volume":1136,"transactions":9,"vwap":814},"2026-02-17",1.465,-2.78,282400,{"date":1138,"open":739,"high":883,"low":728,"close":843,"change":222,"percent_change":1139,"volume":1140,"transactions":9,"vwap":843},"2026-02-13",-2.04,174700,{"date":1142,"open":1143,"high":679,"low":843,"close":838,"change":602,"percent_change":1144,"volume":1145,"transactions":9,"vwap":838},"2026-02-12",1.64,-6.37,397400,{"date":1147,"open":600,"high":600,"low":1148,"close":977,"change":222,"percent_change":1149,"volume":1150,"transactions":9,"vwap":977},"2026-02-11",1.529,-1.88,193200,{"date":1152,"open":856,"high":1153,"low":856,"close":1154,"change":541,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-10",1.739,1.6,3.9,379200,{"date":1158,"open":901,"high":856,"low":1159,"close":680,"change":231,"percent_change":245,"volume":1160,"transactions":9,"vwap":680},"2026-02-09",1.445,247700,{"date":1162,"open":739,"high":856,"low":843,"close":901,"change":133,"percent_change":287,"volume":1163,"transactions":9,"vwap":901},"2026-02-06",320100,{"date":1165,"open":901,"high":901,"low":709,"close":716,"change":602,"percent_change":1166,"volume":1167,"transactions":9,"vwap":716},"2026-02-05",-6.58,213400,{"date":1169,"open":977,"high":1170,"low":838,"close":892,"change":222,"percent_change":1171,"volume":1172,"transactions":9,"vwap":892},"2026-02-04",1.578,-1.94,304200,{"date":1174,"open":704,"high":704,"low":1175,"close":856,"change":222,"percent_change":1176,"volume":1177,"transactions":9,"vwap":856},"2026-02-03",1.479,-1.9,281900,{"date":1179,"open":856,"high":715,"low":838,"close":704,"change":205,"percent_change":1180,"volume":1181,"transactions":9,"vwap":704},"2026-02-02",-0.63,556600,{"date":1183,"open":752,"high":1154,"low":901,"close":715,"change":231,"percent_change":514,"volume":1184,"transactions":9,"vwap":715},"2026-01-30",179000,{"date":1186,"open":715,"high":1154,"low":1187,"close":752,"change":339,"percent_change":1188,"volume":1189,"transactions":9,"vwap":752},"2026-01-29",1.555,-3.11,122700,{"date":1191,"open":533,"high":609,"low":977,"close":600,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":600},"2026-01-28",-0.19,-10.56,450500,{"date":1196,"open":679,"high":609,"low":601,"close":609,"change":286,"percent_change":1197,"volume":1198,"transactions":9,"vwap":609},"2026-01-27",7.78,294200,{"date":1200,"open":565,"high":565,"low":592,"close":679,"change":222,"percent_change":1201,"volume":1202,"transactions":9,"vwap":679},"2026-01-26",-1.76,256600,{"date":1204,"open":567,"high":557,"low":601,"close":565,"change":188,"percent_change":188,"volume":1205,"transactions":9,"vwap":565},"2026-01-23",259800,{"date":1207,"open":687,"high":433,"low":592,"close":565,"change":541,"percent_change":1208,"volume":1209,"transactions":9,"vwap":565},"2026-01-22",3.66,446300,{"date":1211,"open":592,"high":679,"low":1212,"close":1143,"change":432,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1143},"2026-01-21",1.581,2.5,311500,{"date":1216,"open":679,"high":1217,"low":857,"close":1154,"change":256,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1154},"2026-01-20",1.704,-7.51,414800,{"date":1221,"open":687,"high":558,"low":715,"close":593,"change":550,"percent_change":1222,"volume":1223,"transactions":9,"vwap":593},"2026-01-16",6.13,395300,{"date":1225,"open":752,"high":687,"low":714,"close":592,"change":133,"percent_change":1226,"volume":1227,"transactions":9,"vwap":592},"2026-01-15",5.84,626800,{"date":1229,"open":892,"high":856,"low":714,"close":680,"change":432,"percent_change":1230,"volume":1231,"transactions":9,"vwap":680},"2026-01-14",2.67,230100,{"date":1233,"open":739,"high":892,"low":829,"close":232,"change":231,"percent_change":229,"volume":1234,"transactions":9,"vwap":232},"2026-01-13",236200,{"date":1236,"open":714,"high":1237,"low":716,"close":838,"change":195,"percent_change":1238,"volume":1239,"transactions":9,"vwap":838},"2026-01-12",1.515,-1.34,417500,{"date":1241,"open":680,"high":680,"low":714,"close":714,"change":213,"percent_change":385,"volume":1242,"transactions":9,"vwap":714},"2026-01-09",324500,{"date":1244,"open":977,"high":977,"low":232,"close":887,"change":339,"percent_change":1245,"volume":1246,"transactions":9,"vwap":887},"2026-01-08",-3.16,206700,{"date":1248,"open":977,"high":1249,"low":680,"close":704,"change":695,"percent_change":750,"volume":1250,"transactions":9,"vwap":704},"2026-01-07",1.655,283800,{"date":1252,"open":838,"high":704,"low":838,"close":752,"change":349,"percent_change":1253,"volume":1254,"transactions":9,"vwap":752},"2026-01-06",4.7,322500,{"date":1256,"open":977,"high":977,"low":838,"close":714,"change":339,"percent_change":1257,"volume":1258,"transactions":9,"vwap":714},"2026-01-05",-3.25,353900,{"date":1260,"open":601,"high":592,"low":887,"close":680,"change":195,"percent_change":1261,"volume":1262,"transactions":9,"vwap":680},"2026-01-02",-1.28,467300,{"date":1264,"open":977,"high":1265,"low":680,"close":752,"change":213,"percent_change":1266,"volume":1267,"transactions":9,"vwap":752},"2025-12-31",1.605,-2.5,491500,{"date":1269,"open":1143,"high":1270,"low":1271,"close":1154,"change":384,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1154},"2025-12-30",1.649,1.585,-3.61,549600,{"date":1275,"open":565,"high":565,"low":592,"close":584,"change":305,"percent_change":1276,"volume":1277,"transactions":9,"vwap":584},"2025-12-29",-4.05,373700,{"date":1279,"open":558,"high":566,"low":508,"close":593,"change":213,"percent_change":1280,"volume":1281,"transactions":9,"vwap":593},"2025-12-26",-2.26,345700,{"date":1283,"open":433,"high":523,"low":565,"close":547,"change":349,"percent_change":1284,"volume":1172,"transactions":9,"vwap":547},"2025-12-24",4.12,{"date":1286,"open":523,"high":523,"low":565,"close":565,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":565},"2025-12-23",-0.18,-9.57,410600,{"date":1291,"open":609,"high":17,"low":609,"close":19,"change":652,"percent_change":1292,"volume":982,"transactions":9,"vwap":19},"2025-12-22",2.73,{"date":1294,"open":1295,"high":523,"low":533,"close":1295,"change":21,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-19",1.83,0.55,345400,{"date":1299,"open":19,"high":19,"low":558,"close":575,"change":205,"percent_change":1300,"volume":1301,"transactions":9,"vwap":575},"2025-12-18",-0.55,309800,{"date":1303,"open":525,"high":16,"low":1304,"close":1295,"change":384,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1295},"2025-12-17",1.815,-3.17,155500,{"date":1308,"open":549,"high":204,"low":1304,"close":1309,"change":195,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-16",1.89,-1.05,436900,{"date":1313,"open":203,"high":203,"low":523,"close":525,"change":602,"percent_change":1314,"volume":1315,"transactions":9,"vwap":525},"2025-12-15",-4.98,417300,{"date":1317,"open":243,"high":440,"low":1318,"close":212,"change":256,"percent_change":1319,"volume":1320,"transactions":9,"vwap":212},"2025-12-12",2.0050001,-6.07,464800,{"date":1322,"open":272,"high":392,"low":487,"close":1323,"change":320,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-11",2.14,-4.04,501000,{"date":1327,"open":1323,"high":373,"low":475,"close":312,"change":541,"percent_change":943,"volume":1328,"transactions":9,"vwap":312},"2025-12-10",784500,{"date":1330,"open":229,"high":304,"low":1331,"close":456,"change":286,"percent_change":1332,"volume":1333,"transactions":9,"vwap":456},"2025-12-09",2.021,6.37,1149000,{"date":1335,"open":1309,"high":639,"low":1309,"close":229,"change":286,"percent_change":1336,"volume":1337,"transactions":9,"vwap":229},"2025-12-08",6.81,854900,{"date":1339,"open":549,"high":514,"low":610,"close":525,"change":231,"percent_change":1154,"volume":1340,"transactions":9,"vwap":525},"2025-12-05",446400,{"date":1342,"open":582,"high":1343,"low":567,"close":19,"change":458,"percent_change":1344,"volume":1345,"transactions":9,"vwap":19},"2025-12-04",1.915,6.82,731300,{"date":1347,"open":752,"high":533,"low":680,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-03",1.76,0.19,12.1,503000,{"date":1353,"open":1154,"high":1154,"low":680,"close":977,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":977},"2025-12-02",0.005,0.32,384700,{"date":1358,"open":593,"high":1359,"low":887,"close":857,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":857},"2025-12-01",1.752,-0.175,-10.06,631300,{"date":1364,"open":508,"high":558,"low":1365,"close":582,"change":133,"percent_change":1366,"volume":1367,"transactions":9,"vwap":582},"2025-11-28",1.614,5.45,516000,{"date":1369,"open":892,"high":557,"low":892,"close":687,"change":286,"percent_change":1370,"volume":1371,"transactions":9,"vwap":687},"2025-11-26",8.55,533900,{"date":1373,"open":739,"high":887,"low":834,"close":892,"change":432,"percent_change":1374,"volume":1375,"transactions":9,"vwap":892},"2025-11-25",2.7,254400,{"date":1377,"open":901,"high":887,"low":739,"close":739,"change":222,"percent_change":340,"volume":1281,"transactions":9,"vwap":739},"2025-11-24",{"date":1379,"open":901,"high":680,"low":708,"close":901,"change":695,"percent_change":751,"volume":1380,"transactions":9,"vwap":901},"2025-11-21",296800,{"date":1382,"open":680,"high":601,"low":739,"close":714,"change":195,"percent_change":1383,"volume":1384,"transactions":9,"vwap":714},"2025-11-20",-1.32,329500,{"date":1386,"open":901,"high":857,"low":739,"close":901,"change":21,"percent_change":159,"volume":1387,"transactions":9,"vwap":901},"2025-11-19",227700,{"date":1389,"open":728,"high":901,"low":728,"close":232,"change":432,"percent_change":1390,"volume":1391,"transactions":9,"vwap":232},"2025-11-18",2.74,438000,{"date":1393,"open":716,"high":901,"low":814,"close":834,"change":432,"percent_change":1394,"volume":1395,"transactions":9,"vwap":834},"2025-11-17",2.82,732600,{"date":1397,"open":1123,"high":708,"low":847,"close":716,"change":205,"percent_change":735,"volume":1398,"transactions":9,"vwap":716},"2025-11-14",331200,{"date":1400,"open":232,"high":892,"low":1084,"close":728,"change":320,"percent_change":888,"volume":1401,"transactions":9,"vwap":728},"2025-11-13",325300,{"date":1403,"open":892,"high":1404,"low":843,"close":892,"change":21,"percent_change":174,"volume":1405,"transactions":9,"vwap":892},"2025-11-12",1.561,418600,{"date":1407,"open":704,"high":1408,"low":232,"close":901,"change":305,"percent_change":1409,"volume":1410,"transactions":9,"vwap":901},"2025-11-11",1.595,-4.43,437300,{"date":1412,"open":1143,"high":567,"low":977,"close":704,"change":339,"percent_change":1413,"volume":1414,"transactions":9,"vwap":704},"2025-11-10",-3.07,319000,{"date":1416,"open":592,"high":687,"low":905,"close":592,"change":188,"percent_change":188,"volume":1417,"transactions":9,"vwap":592},"2025-11-07",557900,{"date":1419,"open":558,"high":547,"low":1420,"close":592,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":592},"2025-11-06",1.615,-0.14,-7.91,390200,{"date":1425,"open":1348,"high":547,"low":567,"close":547,"change":652,"percent_change":1426,"volume":1427,"transactions":9,"vwap":547},"2025-11-05",2.91,230000,{"date":1429,"open":547,"high":533,"low":585,"close":433,"change":366,"percent_change":1430,"volume":1431,"transactions":9,"vwap":433},"2025-11-04",-4.44,247800,{"date":1433,"open":524,"high":19,"low":1359,"close":609,"change":222,"percent_change":1016,"volume":1434,"transactions":9,"vwap":609},"2025-11-03",276800,{"date":1436,"open":558,"high":1437,"low":558,"close":1295,"change":550,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1295},"2025-10-31",1.926,5.78,506700,{"date":1441,"open":566,"high":524,"low":593,"close":593,"change":320,"percent_change":1442,"volume":1443,"transactions":9,"vwap":593},"2025-10-30",-4.95,472100,{"date":1445,"open":1295,"high":1309,"low":533,"close":575,"change":188,"percent_change":188,"volume":1446,"transactions":9,"vwap":575},"2025-10-29",321500,{"date":1448,"open":1295,"high":1449,"low":533,"close":575,"change":195,"percent_change":1450,"volume":1451,"transactions":9,"vwap":575},"2025-10-28",1.845,-1.09,162100,{"date":1453,"open":17,"high":204,"low":524,"close":524,"change":384,"percent_change":1245,"volume":1454,"transactions":9,"vwap":524},"2025-10-27",246000,{"date":1456,"open":575,"high":20,"low":1457,"close":17,"change":313,"percent_change":1458,"volume":1459,"transactions":9,"vwap":17},"2025-10-24",1.811,6.15,345300,{"date":1461,"open":533,"high":575,"low":547,"close":533,"change":21,"percent_change":104,"volume":1462,"transactions":9,"vwap":533},"2025-10-23",378500,{"date":1464,"open":19,"high":1465,"low":558,"close":566,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":566},"2025-10-22",1.885,-0.11,-5.82,415600,{"date":1470,"open":20,"high":20,"low":1471,"close":1309,"change":222,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1309},"2025-10-21",1.87,-1.56,221100,{"date":1475,"open":523,"high":204,"low":523,"close":514,"change":349,"percent_change":1476,"volume":1477,"transactions":9,"vwap":514},"2025-10-20",3.78,322400,{"date":1479,"open":1471,"high":19,"low":524,"close":549,"change":188,"percent_change":188,"volume":1480,"transactions":9,"vwap":549},"2025-10-17",207100,{"date":1482,"open":514,"high":221,"low":549,"close":549,"change":366,"percent_change":1483,"volume":1223,"transactions":9,"vwap":549},"2025-10-16",-4.15,{"date":1485,"open":1471,"high":1486,"low":549,"close":20,"change":541,"percent_change":1487,"volume":1488,"transactions":9,"vwap":20},"2025-10-15",1.979,3.21,336900,{"date":1490,"open":609,"high":17,"low":1491,"close":1471,"change":432,"percent_change":440,"volume":1492,"transactions":9,"vwap":1471},"2025-10-14",1.785,254100,{"date":1494,"open":1309,"high":17,"low":575,"close":1295,"change":222,"percent_change":790,"volume":1495,"transactions":9,"vwap":1295},"2025-10-13",475500,{"date":1497,"open":202,"high":1498,"low":549,"close":523,"change":612,"percent_change":1499,"volume":1500,"transactions":9,"vwap":523},"2025-10-10",1.984,-6.06,554900,{"date":1502,"open":203,"high":229,"low":1503,"close":202,"change":222,"percent_change":1504,"volume":1505,"transactions":9,"vwap":202},"2025-10-09",1.974,-1.49,309000,{"date":1507,"open":194,"high":1508,"low":194,"close":212,"change":652,"percent_change":1509,"volume":1510,"transactions":9,"vwap":212},"2025-10-08",2.049,2.55,257000,{"date":1512,"open":229,"high":1513,"low":204,"close":194,"change":602,"percent_change":1514,"volume":1515,"transactions":9,"vwap":194},"2025-10-07",2.099,-4.85,711500,{"date":1517,"open":506,"high":457,"low":285,"close":285,"change":195,"percent_change":1518,"volume":1519,"transactions":9,"vwap":285},"2025-10-06",-0.96,344000,{"date":1521,"open":506,"high":255,"low":466,"close":466,"change":384,"percent_change":1522,"volume":1523,"transactions":9,"vwap":466},"2025-10-03",-2.8,443900,{"date":1525,"open":84,"high":255,"low":466,"close":1323,"change":21,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1323},"2025-10-02",0.47,284200,{"date":1529,"open":465,"high":1530,"low":466,"close":457,"change":541,"percent_change":1531,"volume":1532,"transactions":9,"vwap":457},"2025-10-01",2.155,2.9,316800,{"date":1534,"open":84,"high":98,"low":285,"close":639,"change":213,"percent_change":1176,"volume":1535,"transactions":9,"vwap":639},"2025-09-30",324600,{"date":1537,"open":285,"high":449,"low":229,"close":467,"change":550,"percent_change":1538,"volume":1539,"transactions":9,"vwap":467},"2025-09-29",4.98,457800,{"date":1541,"open":212,"high":466,"low":245,"close":212,"change":195,"percent_change":1542,"volume":1543,"transactions":9,"vwap":212},"2025-09-26",-0.99,435400,{"date":1545,"open":16,"high":283,"low":514,"close":230,"change":568,"percent_change":1546,"volume":1547,"transactions":9,"vwap":230},"2025-09-25",4.1,472900,{"date":1549,"open":221,"high":295,"low":204,"close":204,"change":213,"percent_change":1550,"volume":1551,"transactions":9,"vwap":204},"2025-09-24",-2.01,276000,{"date":1553,"open":202,"high":466,"low":202,"close":245,"change":21,"percent_change":1554,"volume":1555,"transactions":9,"vwap":245},"2025-09-23",0.51,549400,{"date":1557,"open":514,"high":1558,"low":1471,"close":202,"change":568,"percent_change":1559,"volume":1560,"transactions":9,"vwap":202},"2025-09-22",2.015,4.21,515100,{"date":1562,"open":245,"high":221,"low":1295,"close":17,"change":305,"percent_change":1563,"volume":1564,"transactions":9,"vwap":17},"2025-09-19",-3.55,1051600,{"date":1566,"open":514,"high":245,"low":514,"close":18,"change":541,"percent_change":1567,"volume":1568,"transactions":9,"vwap":18},"2025-09-18",3.14,329600,{"date":1570,"open":18,"high":203,"low":525,"close":525,"change":366,"percent_change":1571,"volume":1572,"transactions":9,"vwap":525},"2025-09-17",-4.02,578800,{"date":1574,"open":221,"high":230,"low":194,"close":245,"change":695,"percent_change":1575,"volume":1576,"transactions":9,"vwap":245},"2025-09-16",1.02,468900,{"date":1578,"open":295,"high":84,"low":204,"close":18,"change":213,"percent_change":340,"volume":1579,"transactions":9,"vwap":18},"2025-09-15",1822500,{"date":1581,"open":18,"high":285,"low":20,"close":212,"change":432,"percent_change":230,"volume":1582,"transactions":9,"vwap":212},"2025-09-12",474300,{"date":1584,"open":566,"high":1585,"low":566,"close":18,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":18},"2025-09-11",1.975,0.21,11.93,1062600,{"date":1590,"open":585,"high":575,"low":585,"close":1348,"change":195,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1348},"2025-09-10",-1.12,580200,{"date":1594,"open":1295,"high":1295,"low":1595,"close":566,"change":222,"percent_change":1596,"volume":1597,"transactions":9,"vwap":566},"2025-09-09",1.729,-1.66,952100,{"date":1599,"open":204,"high":194,"low":609,"close":661,"change":1421,"percent_change":1600,"volume":1601,"transactions":9,"vwap":661},"2025-09-08",-7.18,718300,{"date":1603,"open":514,"high":221,"low":540,"close":204,"change":231,"percent_change":752,"volume":1604,"transactions":9,"vwap":204},"2025-09-05",797600,{"date":1606,"open":194,"high":1607,"low":1309,"close":514,"change":339,"percent_change":1608,"volume":1609,"transactions":9,"vwap":514},"2025-09-04",1.987,-2.54,718700,{"date":1611,"open":1318,"high":466,"low":16,"close":18,"change":188,"percent_change":188,"volume":1612,"transactions":9,"vwap":18},"2025-09-03",711700,{"date":1614,"open":221,"high":466,"low":16,"close":18,"change":384,"percent_change":1615,"volume":1616,"transactions":9,"vwap":18},"2025-09-02",-2.96,757600,{"date":1618,"open":466,"high":465,"low":230,"close":230,"change":384,"percent_change":1619,"volume":1620,"transactions":9,"vwap":230},"2025-08-29",-2.87,541400,{"date":1622,"open":639,"high":243,"low":229,"close":465,"change":1623,"percent_change":448,"volume":1624,"transactions":9,"vwap":465},"2025-08-28",0.045,606300,{"date":1626,"open":98,"high":303,"low":16,"close":220,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":220},"2025-08-27",-0.115,-5.32,1589700,{"date":1631,"open":312,"high":392,"low":457,"close":255,"change":366,"percent_change":1130,"volume":1632,"transactions":9,"vwap":255},"2025-08-26",1297700,{"date":1634,"open":374,"high":374,"low":303,"close":383,"change":640,"percent_change":1635,"volume":1636,"transactions":9,"vwap":383},"2025-08-25",-7.05,1555700,{"date":1638,"open":263,"high":346,"low":1639,"close":347,"change":541,"percent_change":1509,"volume":1640,"transactions":9,"vwap":347},"2025-08-22",2.324,644900,{"date":1642,"open":263,"high":374,"low":1643,"close":263,"change":205,"percent_change":1644,"volume":1645,"transactions":9,"vwap":263},"2025-08-21",2.315,-0.42,420500,{"date":1647,"open":374,"high":347,"low":275,"close":254,"change":213,"percent_change":1648,"volume":1649,"transactions":9,"vwap":254},"2025-08-20",-1.67,401800,{"date":1651,"open":348,"high":1652,"low":1653,"close":399,"change":256,"percent_change":1654,"volume":1655,"transactions":9,"vwap":399},"2025-08-19",2.53,2.375,-5.14,645800,{"date":1657,"open":408,"high":1658,"low":408,"close":1652,"change":188,"percent_change":188,"volume":1659,"transactions":9,"vwap":1652},"2025-08-18",2.58,641500,{"date":1661,"open":328,"high":1662,"low":327,"close":1652,"change":568,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1652},"2025-08-15",2.56,3.27,538600,{"date":1666,"open":1652,"high":1667,"low":1668,"close":338,"change":1466,"percent_change":1669,"volume":1670,"transactions":9,"vwap":338},"2025-08-14",2.544,2.422,-4.3,410400,{"date":1672,"open":346,"high":1673,"low":1674,"close":1662,"change":723,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1662},"2025-08-13",2.609,2.425,5.79,1003800,{"date":1678,"open":399,"high":327,"low":265,"close":1679,"change":695,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-08-12",2.42,0.83,757800,{"date":1683,"open":1652,"high":1684,"low":1653,"close":399,"change":246,"percent_change":1685,"volume":1686,"transactions":9,"vwap":399},"2025-08-11",2.551,-6.25,756200,{"date":1688,"open":1679,"high":26,"low":391,"close":1662,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1662},"2025-08-08",-0.23,-8.24,1319600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":231,"percent_change":27,"volume":1698,"transactions":9,"vwap":1697},"2025-08-07",2.72,2.85,2.63,2.79,1367500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":943,"change":349,"percent_change":26,"volume":1704,"transactions":9,"vwap":943},"2025-08-06",2.69,2.83,2.66,1083900,{"date":1706,"open":1292,"high":1390,"low":1707,"close":1701,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1701},"2025-08-05",2.54,-0.165,-5.78,1494000,{"date":1712,"open":1713,"high":875,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-08-04",2.95,2.68,2.855,0.295,11.52,22949100,{"date":1720,"open":1721,"high":1722,"low":338,"close":1662,"change":640,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1662},"2025-08-01",2.555,2.64,-6.23,967600,{"date":1726,"open":1374,"high":1727,"low":1701,"close":1292,"change":652,"percent_change":1471,"volume":1728,"transactions":9,"vwap":1292},"2025-07-31",2.84,1009700,{"date":1730,"open":1731,"high":1732,"low":337,"close":1714,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1714},"2025-07-30",2.99,3,-0.48,-15.19,2243400,{"date":1737,"open":1738,"high":1739,"low":1394,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-07-29",2.98,3.19,3.16,0.25,8.59,3262300,{"date":1745,"open":875,"high":1746,"low":1695,"close":1426,"change":169,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1426},"2025-07-28",3.244,7.38,7428600,{"date":1750,"open":1751,"high":1702,"low":1752,"close":1753,"change":305,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-07-25",2.77,2.615,2.71,-2.52,1340100,{"date":1757,"open":350,"high":1732,"low":943,"close":1758,"change":366,"percent_change":1522,"volume":1759,"transactions":9,"vwap":1758},"2025-07-24",2.78,1578800,{"date":1761,"open":338,"high":700,"low":347,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-07-23",2.86,0.46,19.17,5661800,{"date":1767,"open":399,"high":346,"low":253,"close":399,"change":695,"percent_change":1768,"volume":1769,"transactions":9,"vwap":399},"2025-07-22",0.84,1253800,{"date":1771,"open":347,"high":328,"low":356,"close":374,"change":213,"percent_change":1772,"volume":1773,"transactions":9,"vwap":374},"2025-07-21",-1.65,1582700,{"date":1775,"open":304,"high":431,"low":383,"close":1679,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1679},"2025-07-18",0.18,8.04,1976500,{"date":1780,"open":356,"high":1781,"low":456,"close":383,"change":602,"percent_change":1782,"volume":1783,"transactions":9,"vwap":383},"2025-07-17",2.28,-4.27,1134600,{"date":1785,"open":285,"high":254,"low":295,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-07-16",2.34,0.27,13.04,2913900,{"date":1791,"open":457,"high":98,"low":229,"close":639,"change":339,"percent_change":769,"volume":1792,"transactions":9,"vwap":639},"2025-07-15",1410300,{"date":1794,"open":253,"high":275,"low":84,"close":84,"change":1192,"percent_change":1795,"volume":1796,"transactions":9,"vwap":84},"2025-07-14",-8.23,1588700,{"date":1798,"open":272,"high":1799,"low":98,"close":253,"change":568,"percent_change":1800,"volume":1801,"transactions":9,"vwap":253},"2025-07-11",2.349,3.59,1412000,{"date":1803,"open":275,"high":1804,"low":303,"close":312,"change":256,"percent_change":1805,"volume":1806,"transactions":9,"vwap":312},"2025-07-10",2.39,-5.51,1903800,{"date":1808,"open":392,"high":408,"low":312,"close":254,"change":541,"percent_change":1809,"volume":1810,"transactions":9,"vwap":254},"2025-07-09",2.61,1958500,{"date":1812,"open":1781,"high":399,"low":1813,"close":392,"change":188,"percent_change":188,"volume":1814,"transactions":9,"vwap":392},"2025-07-08",2.221,1765600,{"date":1816,"open":1213,"high":1213,"low":383,"close":392,"change":1689,"percent_change":1817,"volume":1818,"transactions":9,"vwap":392},"2025-07-07",-9.09,3306800,{"date":1820,"open":253,"high":1821,"low":1822,"close":1652,"change":358,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1652},"2025-07-03",2.769,2.295,7.2,4700000,{"date":1826,"open":639,"high":327,"low":229,"close":254,"change":1787,"percent_change":1827,"volume":1828,"transactions":9,"vwap":254},"2025-07-02",12.92,5926600,{"date":1830,"open":465,"high":272,"low":1309,"close":465,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":465},"2025-07-01",-0.22,-9.52,8811900,{"date":1835,"open":229,"high":1786,"low":221,"close":253,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":253},"2025-06-30",-3.02,-56.66,32952100,{"date":1840,"open":1841,"high":179,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-06-27",9.3,5.01,5.33,-0.95,-15.13,59890900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1450,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-06-26",7.4,7.644,6.11,6.28,-14.79,5564600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-06-25",6.61,7.395,6.608,7.37,0.76,11.5,923900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1857,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1857},"2025-06-24",6.47,6.968,6.36,0.39,6.27,977800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":246,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-06-23",5.95,6.58,5.6,6.22,-2.51,2099700,{"date":1881,"open":1882,"high":359,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-06-20",7.3,6.161,6.38,-0.86,-11.88,1493700,{"date":1889,"open":1890,"high":1891,"low":1336,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-06-18",7.04,7.465,7.24,0.37,5.39,1015800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":675,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-06-17",8.02,8.045,6.68,6.87,-14.34,1751000,{"date":1905,"open":1197,"high":1906,"low":1907,"close":1898,"change":1355,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1898},"2025-06-16",8.05,7.6,4.16,672000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1831,"percent_change":1135,"volume":1916,"transactions":9,"vwap":1915},"2025-06-13",7.73,8.01,7.65,7.7,595000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":640,"percent_change":830,"volume":1923,"transactions":9,"vwap":1922},"2025-06-12",7.99,8.207,7.468,7.92,649600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1586,"percent_change":1703,"volume":1930,"transactions":9,"vwap":1929},"2025-06-11",7.94,8.29,7.81,8.09,784900,{"date":1932,"open":1933,"high":1934,"low":1197,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-06-10",7.79,8.28,7.88,0.23,3.01,859500,{"date":1940,"open":1941,"high":1929,"low":1942,"close":1914,"change":231,"percent_change":1869,"volume":1943,"transactions":9,"vwap":1914},"2025-06-09",7.74,7.57,887200,{"date":1945,"open":1946,"high":1947,"low":1860,"close":1948,"change":1787,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-06-06",7.48,7.765,7.62,3.67,427600,{"date":1952,"open":1915,"high":1915,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-06-05",7.27,7.35,-0.28,-3.67,494300,{"date":1959,"open":1914,"high":1906,"low":1960,"close":1961,"change":1962,"percent_change":83,"volume":1963,"transactions":9,"vwap":1961},"2025-06-04",7.404,7.63,0.36,751000,{"date":1965,"open":1966,"high":1747,"low":1967,"close":1953,"change":568,"percent_change":1000,"volume":1968,"transactions":9,"vwap":1953},"2025-06-03",7.28,7.01,483300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1192,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-06-02",7.47,7.59,7.15,7.19,-2.57,388700,{"date":1978,"open":1954,"high":1979,"low":1973,"close":1747,"change":695,"percent_change":1787,"volume":1980,"transactions":9,"vwap":1747},"2025-05-30",7.591,369000,{"date":1982,"open":1849,"high":1914,"low":1983,"close":1984,"change":188,"percent_change":188,"volume":1985,"transactions":9,"vwap":1984},"2025-05-29",7.33,7.36,287500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1984,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1984},"2025-05-28",7.75,7.805,7.249,-0.29,-3.79,342100,{"date":1995,"open":1996,"high":1989,"low":1971,"close":1914,"change":118,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1914},"2025-05-27",7.5,4.79,301400,{"date":2000,"open":1849,"high":1915,"low":2001,"close":1882,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1882},"2025-05-23",7.29,-0.2,-2.67,305800,{"date":2006,"open":442,"high":2007,"low":2008,"close":1996,"change":432,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1996},"2025-05-22",7.745,7.31,0.54,342300,{"date":2012,"open":2013,"high":1922,"low":2014,"close":2015,"change":1831,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-05-21",7.67,7.43,7.46,-2.86,235600,{"date":2019,"open":2020,"high":2021,"low":1914,"close":2022,"change":320,"percent_change":586,"volume":2023,"transactions":9,"vwap":2022},"2025-05-20",7.8,7.93,7.68,237400,{"date":2025,"open":1961,"high":2026,"low":1961,"close":2027,"change":320,"percent_change":675,"volume":2028,"transactions":9,"vwap":2027},"2025-05-19",8.06,7.77,342700,{"date":2030,"open":2031,"high":1926,"low":2001,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-05-16",7.34,7.86,0.57,7.82,296900,{"date":2037,"open":2014,"high":2038,"low":1974,"close":2001,"change":1421,"percent_change":1149,"volume":2039,"transactions":9,"vwap":2001},"2025-05-15",7.528,195500,{"date":2041,"open":2042,"high":2042,"low":2031,"close":2014,"change":1180,"percent_change":2043,"volume":1198,"transactions":9,"vwap":2014},"2025-05-14",8.2,-7.82,{"date":2045,"open":1912,"high":2046,"low":910,"close":2026,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2026},"2025-05-13",8.087,0.42,5.5,327500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":159,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-05-12",7.13,7.64,7.1,9.61,297300,{"date":2058,"open":2027,"high":2027,"low":2059,"close":2060,"change":612,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-05-09",6.85,6.97,-1.69,238200,{"date":2064,"open":1954,"high":2065,"low":2066,"close":2067,"change":339,"percent_change":735,"volume":2068,"transactions":9,"vwap":2067},"2025-05-08",7.53,7.02,7.09,215400,{"date":2070,"open":2071,"high":1823,"low":2072,"close":2073,"change":21,"percent_change":723,"volume":2074,"transactions":9,"vwap":2073},"2025-05-07",7.12,6.98,7.14,195600,{"date":2076,"open":1996,"high":2077,"low":2078,"close":2052,"change":1644,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2052},"2025-05-06",7.58,6.99,-5.56,306000,{"date":2082,"open":2083,"high":2083,"low":1849,"close":2084,"change":296,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-05-05",7.76,7.55,-2.71,132200,{"date":2088,"open":1907,"high":2089,"low":2090,"close":2083,"change":358,"percent_change":383,"volume":2091,"transactions":9,"vwap":2083},"2025-05-02",8,7.56,224800,{"date":2093,"open":2021,"high":2021,"low":2065,"close":1972,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1972},"2025-05-01",-0.27,-3.44,175900,{"date":2098,"open":2083,"high":2089,"low":1914,"close":2032,"change":21,"percent_change":286,"volume":2099,"transactions":9,"vwap":2032},"2025-04-30",168000,{"date":2101,"open":2102,"high":97,"low":1915,"close":2102,"change":339,"percent_change":1180,"volume":2103,"transactions":9,"vwap":2102},"2025-04-29",7.85,189300,{"date":2105,"open":2027,"high":2106,"low":1907,"close":2107,"change":568,"percent_change":1575,"volume":2108,"transactions":9,"vwap":2107},"2025-04-28",7.96,7.9,147200,{"date":2110,"open":2106,"high":1777,"low":1915,"close":2034,"change":1831,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2034},"2025-04-25",-2.74,126200,{"date":2114,"open":2115,"high":2116,"low":1197,"close":1777,"change":2002,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1777},"2025-04-24",8.23,8.25,-2.43,216500,{"date":183,"open":2120,"high":2121,"low":1913,"close":2122,"change":1586,"percent_change":2123,"volume":795,"transactions":9,"vwap":2122},8.03,8.67,8.24,2.62]