[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIDX":3,"homepage-market-summary":29,"stock-historical-AIDX":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AIDX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"20\u002F20 Biolabs, Inc. Common Stock","Nasdaq",null,"SERVICES-TESTING LABORATORIES","20\u002F20 Biolabs Inc is a commercial stage diagnostics company with the core mission of developing and commercializing clinical laboratory tests for early disease detection and prevention and associated software that is powered by machine learning and real-world data to improve diagnostic accuracy and clinical utility. The company offers two OneTest lab products; OneTest for Cancer that inludes primary MCED blood test and revenue source post-COVID and OneTest for Longevity that consists of inflammatory biomarkers.","14","Rockville, MD",{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.4089,0.430201,0.4506,0.4365,-0.0276,-6.32,51988.761,234,0.4248,50,0.4,423291.40898329485,0,156,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},423291,66033459.801394,-98.29,"2026-02-19",[180,181,191,201,210,219,229,239,250,259,268,278,286,297,307,317,328,338,347,358,367,377,387,395,403,414,424,435,443,454,464,475,485,495,505,515,523,532,541,552,560,569,579,590,599,609,619,628,638,647,656,665,675,683,691,696,701,706,712,717,721,725,729,733,738,744,749,752,756,760,765,769,773,778,784,788,795,804,811,818,823,830,836,841,846,854,859,863,867,873,878,885,893,900,907,913,919,925,932,940,944,948,950,956,963,968,976,982,985,988,991,997,1004,1011,1016,1022,1027,1030,1035,1041,1046,1053,1060,1066,1072,1078,1082,1085,1089,1093,1097,1102,1106,1111,1116,1122,1127,1133,1140,1148,1155,1160,1168,1176,1181,1188,1196,1205,1213,1222,1229,1236,1244,1253,1262,1271],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",0.441601,0.465,0.4123,0.0274,6.7,44196.0613,195,0.4363,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",0.4599,0.409,0.4091,0.0001,0.02,102989.366606,410,0.4202,{"date":202,"open":203,"high":203,"low":204,"close":194,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",0.4347,0.4035,-0.0257,-5.91,42220.4911,196,0.4223,{"date":211,"open":212,"high":213,"low":212,"close":203,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",0.43,0.4699,0.0116,2.74,60840.4911,313,0.4367,{"date":220,"open":221,"high":212,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",0.4275,0.4032,0.4231,-0.0035,-0.82,80960.4911,255,0.424,{"date":230,"open":231,"high":232,"low":25,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",0.47,0.499,0.4266,-0.0439,-9.33,77708.450299,366,0.4298,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",0.4695,0.5,0.4644,0.4705,0.0006,0.13,33677.4606,210,0.4741,{"date":251,"open":252,"high":252,"low":253,"close":213,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",0.5099,0.4515,0.0048,1.03,58069.0626,407,0.461,{"date":260,"open":261,"high":242,"low":184,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",0.4799,0.4651,-0.0064,-1.36,31757.9359,249,0.4766,{"date":269,"open":270,"high":261,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",0.4606,0.4601,0.4715,-0.0093,-1.93,26688.9359,222,0.4691,{"date":279,"open":280,"high":242,"low":271,"close":281,"change":282,"percent_change":100,"volume":283,"transactions":284,"vwap":285},"2026-09-16",0.4785,0.4808,0.005,34253.9359,173,0.4777,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",0.5205,0.5315,0.4682,0.4758,-0.0447,-8.59,31172,174,0.4998,{"date":298,"open":299,"high":300,"low":301,"close":288,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",0.531,0.6084,0.514,-0.0395,-7.05,48600.8,247,0.5519,{"date":308,"open":309,"high":310,"low":311,"close":309,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",0.56,0.5979,0.5301,0.0196,3.63,44783.5207,322,0.5515,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",0.579,0.6091,0.5341,0.5404,-0.0242,-4.29,42974.7283,307,0.5527,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",0.5991,0.5645,0.5646,-0.0133,-2.3,26517.7283,232,0.5731,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":334,"volume":344,"transactions":345,"vwap":346},"2026-09-08",0.6,0.568,0.5779,-0.0136,18458.200726,235,0.5865,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",0.5931,0.6212,0.582,0.5915,-0.02,-3.27,131445.3548,393,0.5997,{"date":359,"open":360,"high":361,"low":330,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":315,"vwap":366},"2026-09-03",0.607,0.615,0.6115,-0.0189,-3,95243.3548,0.6101,{"date":368,"open":369,"high":370,"low":144,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",0.65,0.68,0.6304,0.0148,2.4,119043,486,0.6433,{"date":378,"open":379,"high":380,"low":340,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",0.616,0.6249,0.61555,-0.0006,-0.1,35982.3548,324,0.6063,{"date":388,"open":369,"high":369,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":217,"vwap":394},"2026-08-31",0.614,0.6162,-0.0078,-1.25,38362.1673,0.6309,{"date":396,"open":361,"high":397,"low":361,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":376},"2026-08-28",0.67,0.624,0.0043,0.69,121862.8618,501,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",0.5829,0.63,0.5738,0.6197,0.0567,10.07,120693.637608,388,0.6057,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",0.5204,0.5799,0.563,0.0348,6.59,69365.3548,509,0.5482,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",0.5791,0.5813,0.5182,0.5282,0.01,1.93,45816.803398,331,0.5351,{"date":436,"open":309,"high":309,"low":437,"close":428,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",0.5101,-0.0361,-6.51,132578.908371,244,0.5195,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",0.5241,0.6436,0.5045,0.5543,0.0402,7.82,230857.186224,778,0.5722,{"date":455,"open":456,"high":457,"low":447,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",0.52715,0.54,0.5141,0.0055,1.08,16862.420602,127,0.5203,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",0.5113,0.555999,0.50775,0.5086,-0.0075,-1.45,42676.555555,380,0.5192,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",0.56505,0.5111,0.5161,-0.0342,-6.21,67031,336,0.5325,{"date":486,"open":487,"high":488,"low":445,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",0.5499,0.589,0.5503,0.0013,0.24,226801.377261,875,0.5558,{"date":496,"open":497,"high":498,"low":437,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",0.518,0.55955,0.549,0.0304,5.86,208617,753,0.5452,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",0.4569,0.545,0.5186,0.0576,12.49,103959.243791,474,0.5052,{"date":516,"open":517,"high":296,"low":517,"close":258,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",0.4351,0.0259,5.95,131095.647531,590,0.4619,{"date":524,"open":525,"high":525,"low":526,"close":517,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",0.46,0.435,-0.0222,-4.85,60955,297,0.4412,{"date":533,"open":534,"high":535,"low":526,"close":536,"change":537,"percent_change":525,"volume":538,"transactions":539,"vwap":540},"2026-08-10",0.4575,0.4725,0.4573,0.0021,30795,198,0.451,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",0.4448,0.4749,0.432,0.45515,0.0032,0.71,26492,128,0.4582,{"date":553,"open":554,"high":554,"low":517,"close":555,"change":556,"percent_change":373,"volume":557,"transactions":558,"vwap":559},"2026-08-06",0.473,0.4519,0.0106,45700,214,0.4453,{"date":561,"open":193,"high":193,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",0.4304,0.4413,-0.0147,-3.22,67973,491,0.4476,{"date":570,"open":571,"high":572,"low":212,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",0.44,0.4886,0.456,0.0302,7.09,169018.565532,1067,0.4542,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",0.447,0.4761,0.4215,0.4258,0.0007,0.16,119372.219311,792,0.453,{"date":591,"open":592,"high":593,"low":170,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":433,"vwap":598},"2026-07-31",0.434401,0.4366,0.4251,0.024,5.98,63768,0.4316,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",0.4383,0.4544,0.4011,-0.0372,-8.49,124021,421,0.4343,{"date":610,"open":611,"high":612,"low":613,"close":601,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",0.448,0.465214,0.4303,-0.0167,-3.67,78023,349,0.4465,{"date":620,"open":525,"high":621,"low":622,"close":623,"change":254,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",0.4728,0.4305,0.455,1.07,100639.051679,343,0.4487,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":193},"2026-07-27",0.4665,0.4734,0.45,0.4502,-0.0408,-8.31,100464.318,537,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",0.5056,0.491,-0.021,-4.1,80837,276,0.497,{"date":648,"open":299,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":402,"vwap":655},"2026-07-23",0.565179,0.492,0.512,-0.0371,-6.76,128138,0.5217,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":490,"percent_change":491,"volume":662,"transactions":663,"vwap":664},"2026-07-22",0.5484,0.5508,0.5201,0.5491,160425.3548,529,0.5321,{"date":666,"open":667,"high":499,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",0.52,0.5185,0.5478,0.0358,6.99,105573.9232,394,0.5265,{"date":676,"open":677,"high":677,"low":641,"close":651,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",0.5209,-0.008,-1.54,144011.7188,339,0.5057,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-17",0.50999999,0.54000002,0.51999998,-0.01,-1.89,77400,{"date":692,"open":693,"high":693,"low":685,"close":693,"change":353,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-16",0.52999997,-3.64,101200,{"date":697,"open":309,"high":698,"low":687,"close":699,"change":27,"percent_change":27,"volume":700,"transactions":9,"vwap":699},"2026-07-15",0.56999999,0.55000001,59800,{"date":702,"open":698,"high":703,"low":687,"close":699,"change":353,"percent_change":704,"volume":705,"transactions":9,"vwap":699},"2026-07-14",0.57999998,-3.51,196000,{"date":707,"open":708,"high":709,"low":309,"close":698,"change":353,"percent_change":710,"volume":711,"transactions":9,"vwap":698},"2026-07-13",0.58999997,0.60000002,-3.39,165400,{"date":713,"open":714,"high":406,"low":309,"close":708,"change":430,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-07-10",0.61000001,1.72,86500,{"date":718,"open":703,"high":719,"low":699,"close":703,"change":27,"percent_change":27,"volume":720,"transactions":9,"vwap":703},"2026-07-09",0.62,233200,{"date":722,"open":708,"high":709,"low":698,"close":703,"change":688,"percent_change":723,"volume":724,"transactions":9,"vwap":703},"2026-07-08",-1.69,58900,{"date":726,"open":719,"high":719,"low":703,"close":708,"change":115,"percent_change":727,"volume":728,"transactions":9,"vwap":708},"2026-07-07",-4.84,136600,{"date":730,"open":719,"high":731,"low":708,"close":719,"change":27,"percent_change":27,"volume":732,"transactions":9,"vwap":719},"2026-07-06",0.64999998,115200,{"date":734,"open":735,"high":731,"low":708,"close":719,"change":430,"percent_change":736,"volume":737,"transactions":9,"vwap":719},"2026-07-02",0.63999999,1.64,593900,{"date":739,"open":698,"high":740,"low":698,"close":714,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":714},"2026-07-01",0.69999999,0.06,10.91,1814700,{"date":745,"open":698,"high":703,"low":685,"close":699,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":699},"2026-06-30",-0.05,-8.33,359400,{"date":750,"open":709,"high":709,"low":698,"close":709,"change":27,"percent_change":27,"volume":751,"transactions":9,"vwap":709},"2026-06-29",99800,{"date":753,"open":698,"high":714,"low":698,"close":709,"change":430,"percent_change":754,"volume":755,"transactions":9,"vwap":709},"2026-06-26",1.69,160800,{"date":757,"open":309,"high":709,"low":699,"close":708,"change":197,"percent_change":758,"volume":759,"transactions":9,"vwap":708},"2026-06-25",3.51,375500,{"date":761,"open":714,"high":714,"low":699,"close":698,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":698},"2026-06-24",-0.06,-9.52,180500,{"date":766,"open":708,"high":406,"low":698,"close":406,"change":197,"percent_change":767,"volume":768,"transactions":9,"vwap":406},"2026-06-23",3.28,190400,{"date":770,"open":406,"high":406,"low":709,"close":714,"change":746,"percent_change":771,"volume":772,"transactions":9,"vwap":714},"2026-06-22",-7.58,282800,{"date":774,"open":775,"high":400,"low":714,"close":775,"change":197,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-18",0.66000003,3.13,617500,{"date":779,"open":708,"high":780,"low":686,"close":735,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":735},"2026-06-17",0.68000001,0.07,12.28,1294100,{"date":785,"open":709,"high":406,"low":686,"close":698,"change":115,"percent_change":786,"volume":787,"transactions":9,"vwap":698},"2026-06-16",-5,775800,{"date":789,"open":790,"high":791,"low":698,"close":709,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":709},"2026-06-15",0.76999998,0.79000002,-0.36,-37.5,3690000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-12",0.81,0.99000001,0.80000001,0.95999998,0.1,11.63,24066600,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":688,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-11",0.88,0.82999998,0.86000001,-1.15,26600,{"date":812,"open":791,"high":813,"low":791,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-10",0.89999998,0.87,0.08,10.13,31700,{"date":819,"open":807,"high":808,"low":820,"close":791,"change":746,"percent_change":821,"volume":822,"transactions":9,"vwap":791},"2026-06-09",0.77999997,-5.95,70200,{"date":824,"open":825,"high":826,"low":827,"close":825,"change":52,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-06-08",0.83999997,0.92000002,0.81999999,5,50800,{"date":831,"open":814,"high":832,"low":791,"close":799,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":799},"2026-06-05",0.88999999,-0.07,-8.05,175900,{"date":837,"open":808,"high":838,"low":825,"close":814,"change":165,"percent_change":839,"volume":840,"transactions":9,"vwap":814},"2026-06-04",0.93000001,3.57,46800,{"date":842,"open":806,"high":838,"low":825,"close":825,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":825},"2026-06-03",-0.11,-11.58,75600,{"date":847,"open":848,"high":849,"low":825,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-02",0.94,0.97000003,0.94999999,-0.08,-7.77,232300,{"date":855,"open":806,"high":255,"low":856,"close":255,"change":586,"percent_change":857,"volume":858,"transactions":9,"vwap":255},"2026-06-01",0.85000002,18.39,320900,{"date":860,"open":849,"high":849,"low":807,"close":814,"change":851,"percent_change":861,"volume":862,"transactions":9,"vwap":814},"2026-05-29",-8.42,287000,{"date":864,"open":172,"high":172,"low":848,"close":850,"change":353,"percent_change":865,"volume":866,"transactions":9,"vwap":850},"2026-05-28",-2.06,73100,{"date":868,"open":869,"high":255,"low":870,"close":849,"change":746,"percent_change":871,"volume":872,"transactions":9,"vwap":849},"2026-05-27",0.98000002,0.91000003,-4.9,342900,{"date":874,"open":79,"high":79,"low":172,"close":875,"change":52,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-26",1.02,4.08,313500,{"date":879,"open":880,"high":881,"low":813,"close":869,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":869},"2026-05-22",1.31,1.36,-0.23,-19.01,9413800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":851,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-21",1.25,1.32,1.19,1.21,-6.2,79000,{"date":894,"open":880,"high":895,"low":896,"close":897,"change":746,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-20",1.35,1.26,1.29,-3.73,41000,{"date":901,"open":880,"high":902,"low":903,"close":904,"change":197,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-19",1.41,1.3,1.34,1.52,13300,{"date":908,"open":880,"high":909,"low":910,"close":888,"change":353,"percent_change":911,"volume":912,"transactions":9,"vwap":888},"2026-05-18",1.43,1.28,-1.49,75300,{"date":914,"open":895,"high":915,"low":896,"close":904,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":904},"2026-05-15",1.37,-0.04,-2.9,105400,{"date":920,"open":902,"high":921,"low":915,"close":922,"change":353,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-14",1.5,1.38,-1.43,55300,{"date":926,"open":927,"high":928,"low":881,"close":929,"change":762,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-13",1.42,1.45,1.4,-4.11,66000,{"date":933,"open":934,"high":935,"low":915,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-12",1.39,1.66,1.46,0.09,6.57,193700,{"date":941,"open":895,"high":942,"low":895,"close":915,"change":27,"percent_change":27,"volume":943,"transactions":9,"vwap":915},"2026-05-11",1.44,40600,{"date":945,"open":929,"high":929,"low":888,"close":915,"change":688,"percent_change":946,"volume":947,"transactions":9,"vwap":915},"2026-05-08",-0.72,31800,{"date":949,"open":934,"high":928,"low":915,"close":922,"change":688,"percent_change":946,"volume":840,"transactions":9,"vwap":922},"2026-05-07",{"date":951,"open":952,"high":953,"low":895,"close":934,"change":383,"percent_change":954,"volume":955,"transactions":9,"vwap":934},"2026-05-06",1.51,1.56,-6.71,94000,{"date":957,"open":958,"high":959,"low":960,"close":958,"change":115,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-05",1.49,1.57,1.48,-1.97,53700,{"date":964,"open":959,"high":965,"low":928,"close":905,"change":115,"percent_change":966,"volume":967,"transactions":9,"vwap":905},"2026-05-04",1.63,-1.94,67300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":916,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-01",1.62,1.65,1.53,1.55,-2.52,25600,{"date":977,"open":973,"high":978,"low":905,"close":979,"change":52,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-30",1.67,1.59,2.58,33300,{"date":983,"open":972,"high":973,"low":928,"close":973,"change":27,"percent_change":27,"volume":984,"transactions":9,"vwap":973},"2026-04-29",50100,{"date":986,"open":921,"high":953,"low":921,"close":973,"change":197,"percent_change":880,"volume":987,"transactions":9,"vwap":973},"2026-04-28",33800,{"date":989,"open":970,"high":754,"low":972,"close":972,"change":843,"percent_change":954,"volume":990,"transactions":9,"vwap":972},"2026-04-27",39600,{"date":992,"open":736,"high":993,"low":994,"close":736,"change":197,"percent_change":995,"volume":996,"transactions":9,"vwap":736},"2026-04-24",1.71,1.58,1.23,52400,{"date":998,"open":999,"high":1000,"low":921,"close":970,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":970},"2026-04-23",1.74,1.75,-0.17,-9.5,150800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1006,"change":781,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-04-22",1.79,1.85,1.68,4.07,101700,{"date":1012,"open":1013,"high":1013,"low":993,"close":715,"change":430,"percent_change":1014,"volume":1015,"transactions":9,"vwap":715},"2026-04-21",1.81,0.58,20600,{"date":1017,"open":1018,"high":1019,"low":993,"close":993,"change":833,"percent_change":1020,"volume":1021,"transactions":9,"vwap":993},"2026-04-20",1.8,1.84,-3.93,50500,{"date":1023,"open":1006,"high":1007,"low":754,"close":1024,"change":741,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-17",1.78,3.49,99200,{"date":1028,"open":1000,"high":1000,"low":1008,"close":715,"change":353,"percent_change":809,"volume":1029,"transactions":9,"vwap":715},"2026-04-16",49100,{"date":1031,"open":1000,"high":1032,"low":1008,"close":999,"change":197,"percent_change":1033,"volume":1034,"transactions":9,"vwap":999},"2026-04-15",1.82,1.16,39500,{"date":1036,"open":1032,"high":1019,"low":1037,"close":715,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":715},"2026-04-14",1.7,-0.13,-7.03,120800,{"date":1042,"open":1043,"high":125,"low":1032,"close":1007,"change":115,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1007},"2026-04-13",1.89,-1.6,62600,{"date":1047,"open":1048,"high":1049,"low":1008,"close":1050,"change":52,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-10",1.83,1.98,1.88,2.17,150400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1019,"change":851,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1019},"2026-04-09",1.87,1.99,1.73,-4.17,58500,{"date":1061,"open":1062,"high":1063,"low":1055,"close":1064,"change":430,"percent_change":667,"volume":1065,"transactions":9,"vwap":1064},"2026-04-08",1.9,2,1.92,42400,{"date":1067,"open":1068,"high":1068,"low":1018,"close":1069,"change":843,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-07",2.05,1.91,-5.45,75400,{"date":1073,"open":1048,"high":1074,"low":1048,"close":1075,"change":37,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-06",2.08,2.02,10.38,106700,{"date":1079,"open":1018,"high":1069,"low":993,"close":1048,"change":746,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1048},"2026-04-02",-2.66,57100,{"date":1083,"open":1064,"high":1064,"low":1013,"close":1050,"change":27,"percent_change":27,"volume":1084,"transactions":9,"vwap":1050},"2026-04-01",43700,{"date":1086,"open":999,"high":1062,"low":1037,"close":1050,"change":801,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1050},"2026-03-31",5.62,62100,{"date":1090,"open":1024,"high":1024,"low":935,"close":1024,"change":353,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1024},"2026-03-30",-1.11,95600,{"date":1094,"open":999,"high":1019,"low":1008,"close":1018,"change":781,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1018},"2026-03-27",4.05,296100,{"date":1098,"open":1099,"high":1055,"low":953,"close":1057,"change":105,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1057},"2026-03-26",1.6,6.79,139000,{"date":1103,"open":736,"high":1006,"low":1099,"close":970,"change":353,"percent_change":1104,"volume":1105,"transactions":9,"vwap":970},"2026-03-25",-1.22,246700,{"date":1107,"open":971,"high":1024,"low":952,"close":736,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":736},"2026-03-24",-0.35,-17.59,3132300,{"date":1112,"open":1074,"high":1113,"low":1114,"close":1056,"change":115,"percent_change":911,"volume":1115,"transactions":9,"vwap":1056},"2026-03-23",2.1,1.86,63100,{"date":1117,"open":1007,"high":1118,"low":1007,"close":1075,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1075},"2026-03-20",2.19,0.14,7.45,154600,{"date":1123,"open":431,"high":1124,"low":1037,"close":1050,"change":383,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1050},"2026-03-19",2.01,-5.05,170700,{"date":1128,"open":1129,"high":1130,"low":1055,"close":1049,"change":1131,"percent_change":747,"volume":1132,"transactions":9,"vwap":1049},"2026-03-18",2.14,2.2,-0.18,137700,{"date":1134,"open":1135,"high":1135,"low":1068,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-17",2.54,2.16,-0.34,-13.6,188400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":115,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-16",2.55,2.62,2.35,2.5,-1.19,96200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":71,"percent_change":1075,"volume":1154,"transactions":9,"vwap":1153},"2026-03-13",2.47,2.7,2.36,2.53,245400,{"date":1156,"open":1151,"high":1157,"low":1158,"close":78,"change":882,"percent_change":605,"volume":1159,"transactions":9,"vwap":78},"2026-03-12",2.76,2.42,339300,{"date":1161,"open":1157,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-11",2.87,2.6,2.71,-0.09,-3.21,278500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":916,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-10",2.72,3.08,2.51,2.8,-1.41,1065900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":52,"percent_change":909,"volume":1092,"transactions":9,"vwap":1180},"2026-03-09",2.61,2.88,2.84,{"date":1182,"open":1183,"high":1184,"low":1170,"close":1173,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1173},"2026-03-06",2.97,3.03,-0.3,-9.68,173600,{"date":1189,"open":1190,"high":1025,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-05",3.15,2.93,3.1,-0.24,-7.19,222900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-04",3.05,3.42,2.81,3.34,0.39,13.22,333800,{"date":1206,"open":1190,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-03",3.84,2.9,2.95,-0.44,-12.98,339000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-02",3.52,3.82,3.22,3.39,-0.43,-11.26,353500,{"date":1223,"open":313,"high":1224,"low":1225,"close":1216,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1216},"2026-02-27",3.99,3.21,-0.26,-6.37,460200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":876,"change":1044,"percent_change":1234,"volume":1235,"transactions":9,"vwap":876},"2026-02-26",4.82,5.25,3.67,-28.17,633200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":334,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-25",7.4,7.63,5.22,5.68,-28.82,1206600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-24",8.65,9.39,7.38,7.98,-2.35,-22.75,184400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-23",13.81,14.09,8.02,10.33,-4.45,-30.11,1231700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-20",19.4,20.66,13,14.78,-9.07,-38.03,27500,{"date":178,"open":24,"high":24,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},18,23.85,-26.15,-52.3,37400]