[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBG":3,"homepage-market-summary":28,"stock-historical-IBG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IBG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Innovation Beverage Group Limited Ordinary Shares","Nasdaq",null,"Common Stock","Innovation Beverage Group Ltd is a developer, manufacturer and exporter of a growing portfolio of 75 formulations across 14 alcoholic and non-alcoholic brands of beverages such as Australian Bitters company. It has two reportable segments: Australia and the United States. The Australia segment mainly consists of its Australian beverage operations and corporate activities, while the United States segment consists of the operations of its United States subsidiaries. Majority of revenue comes from Australia. Its brands are Australian Bitters Company, Bittertales Aromatic, Twisted Shaker Cocktails, Drummerboy Non Alcoholic Spirits, and Wired For Wine.","8",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.89,0.98,0.95,-0.06,-6.32,29325.143354,133,0.9316,24.7,0.72000003,274123.3049724821,0.7,508,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},36.5,270532,98744169.548093,-95.25,"2025-04-24",[182,183,192,202,212,222,231,241,251,260,268,278,288,298,306,316,323,330,339,347,357,362,369,378,387,394,400,406,414,423,434,444,453,462,470,481,490,500,509,519,528,537,546,555,564,572,580,587,596,606,613,619,627,638,645,651,658,667,673,679,686,692,695,702,709,713,717,722,726,733,738,744,750,755,761,765,769,773,780,785,792,800,804,808,813,818,824,829,835,842,850,859,868,876,883,889,897,905,910,916,923,928,935,943,948,955,960,963,967,972,974,978,982,987,991,995,1001,1006,1012,1016,1023,1026,1030,1034,1038,1041,1046,1050,1053,1058,1062,1065,1069,1072,1076,1080,1084,1088,1092,1095,1099,1102,1105,1112,1121,1130,1138,1147,1155,1164,1171,1179,1187,1194,1200,1204,1212,1220,1229,1238,1245,1253,1260,1266,1272,1277,1286,1293,1298,1305,1312,1320,1327,1335,1342,1348,1356,1363,1370,1377,1385,1391,1398,1406,1413,1420,1428,1433,1440,1446,1454,1461,1468,1473,1480,1487,1494,1501,1508,1515,1522,1530,1538,1543,1549,1553,1558,1565,1573,1579,1584,1589,1593,1600,1607,1613,1619,1625,1630,1636,1641,1647,1650,1654,1659,1664,1671,1677,1684,1688,1695,1702,1709,1716,1725,1732,1740,1747,1752,1757,1765,1773,1781,1789,1798,1805,1812,1818,1826,1832,1838,1843,1848,1855,1862,1868,1877,1884,1892,1899,1905,1912,1919,1922,1927,1932,1937,1944,1950,1955,1960,1966,1972,1979,1984,1991,1998,2004,2012,2019,2026,2032,2036,2043,2048,2052,2059,2066,2072,2076,2082,2088,2092,2099,2105,2110,2115,2123,2130,2133,2137,2142,2147,2150,2155,2162,2170,2178,2187,2195,2202,2206,2210,2215,2220,2225,2230,2234,2238,2242,2246,2250,2257,2261,2266,2272,2277,2280,2284,2288,2291,2296,2299,2304,2309,2315,2319,2325,2328,2332,2337,2343,2347,2351,2357,2361,2366,2371,2375,2380,2385,2392,2398,2402,2408,2413,2419,2425,2429,2433,2437,2443,2448,2454,2459],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":17,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.8602,0.8601,0.1,11.76,13120.9545,145,0.9272,{"date":193,"open":194,"high":120,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.867,0.822,0.85,-0.0426,-4.77,9677.373841,113,0.8743,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",0.94,0.8852,0.8926,-0.0314,-3.4,6214.5145,70,0.9053,{"date":213,"open":214,"high":17,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",0.92,0.8625,0.924,0.004,0.43,19305.295552,160,0.9127,{"date":223,"open":224,"high":225,"low":226,"close":214,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":15},"2026-09-29",0.9012,0.9383,0.83,-0.015,-1.6,55999.1145,251,{"date":232,"open":233,"high":173,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",0.9486,0.9124,0.935,-0.0201,-2.1,7418.367131,120,0.944,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",0.9301,0.9599,0.9551,-0.0099,-1.03,37720.664289,89,0.9644,{"date":252,"open":253,"high":254,"low":243,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",0.95001,0.965,0.0149,1.57,3755.664289,109,0.9462,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":246,"percent_change":247,"volume":265,"transactions":266,"vwap":267},"2026-09-23",0.97,0.8982,0.9501,6278.552084,144,0.9604,{"date":269,"open":17,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",0.9794,0.8782,0.96,0.05,5.49,22162.5145,322,0.958,{"date":279,"open":280,"high":281,"low":196,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",0.9581,0.9786,0.91,-0.1,-9.9,39293.411069,242,0.9224,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",1.03,0.991,1.01,-0.02,-1.94,15987.617914,166,1.0101,{"date":299,"open":300,"high":140,"low":301,"close":290,"change":293,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",1.04,1.02,-1.9,23222.167153,218,1.0394,{"date":307,"open":308,"high":140,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",0.975,0.9525,1.05,0.075,7.69,81854.2215,301,1.0216,{"date":317,"open":318,"high":173,"low":17,"close":308,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",0.9671,0,47216.9545,167,0.9895,{"date":324,"open":325,"high":173,"low":264,"close":308,"change":255,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",0.95485,1.55,28330.9145,87,0.9541,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",1.0132,0.9601,-0.0399,-3.99,28306.9145,115,0.9943,{"date":340,"open":341,"high":301,"low":341,"close":173,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.9397,0.0148,1.5,41804.969945,190,0.9906,{"date":348,"open":173,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",1.0014,0.9305,0.9852,-0.0148,-1.48,2114.660306,57,0.9817,{"date":358,"open":290,"high":290,"low":333,"close":173,"change":319,"percent_change":319,"volume":359,"transactions":360,"vwap":361},"2026-09-08",14788.69072,135,0.9917,{"date":363,"open":16,"high":173,"low":243,"close":173,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",0.0694,7.46,69799.79478,276,0.9865,{"date":370,"open":371,"high":301,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",0.9295,0.9306,-0.0394,-4.06,17953.8325,161,0.9422,{"date":379,"open":380,"high":381,"low":17,"close":262,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",0.9544,0.99,0.0156,1.63,14797.8345,143,0.9651,{"date":388,"open":389,"high":292,"low":264,"close":380,"change":390,"percent_change":391,"volume":392,"transactions":328,"vwap":393},"2026-09-01",0.962,-0.0756,-7.34,5452.52024,0.9776,{"date":395,"open":173,"high":290,"low":264,"close":290,"change":396,"percent_change":16,"volume":397,"transactions":398,"vwap":399},"2026-08-31",0.01,14317.961684,74,0.9991,{"date":401,"open":292,"high":402,"low":262,"close":301,"change":319,"percent_change":319,"volume":403,"transactions":404,"vwap":405},"2026-08-28",1.0499,29851.5081,186,0.9899,{"date":407,"open":305,"high":300,"low":408,"close":301,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",0.981,-0.03,-2.86,28805.5145,110,1.0195,{"date":415,"open":416,"high":417,"low":17,"close":310,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",0.9955,1.07,0.0835,8.64,97480.91349,380,1.0231,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",0.9298,1.0103,0.901,0.9665,0.0166,1.75,44491.56374,379,0.9762,{"date":435,"open":436,"high":16,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",0.93,0.8762,0.9499,-0.0501,-5.01,66249.935998,643,0.9186,{"date":445,"open":446,"high":173,"low":447,"close":173,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",0.8235,0.8001,0.1374,15.93,5611207.206824,30777,0.9459,{"date":454,"open":15,"high":262,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",0.86,0.8626,-0.0459,-5.05,49643.031113,249,0.9125,{"date":463,"open":17,"high":262,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":220,"vwap":469},"2026-08-19",0.8853,0.9085,-0.01,-1.09,43972.640203,0.936,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",0.870901,0.9399,0.8708,0.9185,0.0185,2.06,17889.662265,123,0.9002,{"date":482,"open":483,"high":484,"low":485,"close":120,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":371},"2026-08-17",0.9313,0.9607,0.8686,-0.0326,-3.5,18888.788629,119,{"date":491,"open":17,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",0.9548,0.8856,0.932562,-0.0173,-1.82,7925.459584,94,0.9244,{"date":501,"open":502,"high":503,"low":504,"close":438,"change":273,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",0.8612,0.9585,0.84,5.56,58349.777762,208,0.875,{"date":510,"open":17,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",0.9993,0.8607,0.8999,-0.0051,-0.56,36947.5545,238,0.9139,{"date":520,"open":16,"high":300,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",0.889628,0.905,-0.0482,-5.06,951067.090982,6105,1.0299,{"date":529,"open":290,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",1.0332,0.9532,-0.0568,-5.62,13850.539185,101,0.9869,{"date":538,"open":539,"high":417,"low":540,"close":292,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",1.045,0.9806,-0.07,-6.48,61431.299998,187,1.0248,{"date":547,"open":17,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",1.08,0.925,0.1501,16.14,74700.288796,267,1.0173,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":236,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",0.9415,0.8901,0.9299,-2.12,1763.488395,86,0.9206,{"date":565,"open":15,"high":17,"low":566,"close":17,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",0.8301,0.06,6.74,15138.8145,126,0.9378,{"date":573,"open":574,"high":575,"low":504,"close":15,"change":396,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",0.861,0.907,1.14,12299.619427,99,0.8659,{"date":581,"open":226,"high":120,"low":226,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":215},"2026-07-31",0.88,0.0348,4.12,10152.726778,85,{"date":588,"open":226,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",0.8452,0.75,0.022,2.67,45051.146595,200,0.8162,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",0.9154,0.9542,0.8232,-0.0668,-7.51,10879.216402,121,0.8685,{"date":607,"open":608,"high":608,"low":582,"close":15,"change":609,"percent_change":610,"volume":611,"transactions":328,"vwap":612},"2026-07-28",0.915,-0.025,-2.73,3999.666428,0.8931,{"date":614,"open":615,"high":473,"low":616,"close":608,"change":319,"percent_change":319,"volume":617,"transactions":498,"vwap":618},"2026-07-27",0.91995,0.82,7424.4745,0.906,{"date":620,"open":616,"high":621,"low":616,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":15},"2026-07-24",0.9455,0.91495,0.0545,6.33,29252.368463,194,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",0.902,0.9229,0.7639,0.8604,0.0304,3.66,8338.714993,216,0.8581,{"date":639,"open":15,"high":640,"low":226,"close":226,"change":18,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",0.9199,-6.74,17008.5145,203,0.8929,{"date":646,"open":130,"high":17,"low":130,"close":15,"change":293,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",-2.2,20385.8825,205,0.8981,{"date":652,"open":455,"high":653,"low":455,"close":282,"change":396,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",0.9768,1.11,57961.514592,423,0.9236,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-17",0.94999999,0.99900001,0.85000002,0.89999998,-0.05,-5.26,26100,{"date":668,"open":669,"high":310,"low":660,"close":660,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":660},"2026-07-16",0.98100001,-0.033,-3.36,65900,{"date":674,"open":290,"high":290,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-15",0.98299998,-0.012,-1.21,14500,{"date":680,"open":681,"high":290,"low":682,"close":683,"change":684,"percent_change":94,"volume":685,"transactions":9,"vwap":683},"2026-07-14",0.98000002,0.93000001,0.995,0.005,43000,{"date":687,"open":292,"high":539,"low":688,"close":689,"change":293,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-13",0.92400002,0.99000001,-1.98,126500,{"date":693,"open":290,"high":310,"low":292,"close":292,"change":293,"percent_change":294,"volume":694,"transactions":9,"vwap":292},"2026-07-10",52300,{"date":696,"open":697,"high":698,"low":290,"close":290,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":290},"2026-07-09",1.16,1.21,-0.12,-10.43,424400,{"date":703,"open":417,"high":704,"low":705,"close":706,"change":187,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-08",1.175,1.039,1.15,9.52,141600,{"date":710,"open":140,"high":140,"low":301,"close":310,"change":150,"percent_change":711,"volume":712,"transactions":9,"vwap":310},"2026-07-07",3.96,37500,{"date":714,"open":715,"high":300,"low":292,"close":292,"change":319,"percent_change":319,"volume":716,"transactions":9,"vwap":292},"2026-07-06",1.025,40900,{"date":718,"open":310,"high":310,"low":669,"close":292,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":292},"2026-07-02",-0.04,-3.81,132100,{"date":723,"open":654,"high":654,"low":300,"close":310,"change":664,"percent_change":724,"volume":725,"transactions":9,"vwap":310},"2026-07-01",-4.55,74200,{"date":727,"open":728,"high":706,"low":729,"close":730,"change":466,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-30",1.12,1.065,1.1,-0.9,126300,{"date":734,"open":140,"high":576,"low":140,"close":654,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":654},"2026-06-29",0.03,2.78,25700,{"date":739,"open":740,"high":730,"low":741,"close":548,"change":735,"percent_change":742,"volume":743,"transactions":9,"vwap":548},"2026-06-26",1.095,1.054,2.86,41500,{"date":745,"open":746,"high":746,"low":310,"close":310,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":310},"2026-06-25",1.159,-0.09,-7.89,114200,{"date":751,"open":706,"high":752,"low":753,"close":576,"change":396,"percent_change":582,"volume":754,"transactions":9,"vwap":576},"2026-06-24",1.17,1.13,198900,{"date":756,"open":548,"high":757,"low":548,"close":753,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":753},"2026-06-23",1.18,0.02,1.8,67600,{"date":762,"open":728,"high":115,"low":730,"close":654,"change":664,"percent_change":763,"volume":764,"transactions":9,"vwap":654},"2026-06-22",-4.31,152800,{"date":766,"open":757,"high":767,"low":728,"close":697,"change":396,"percent_change":130,"volume":768,"transactions":9,"vwap":697},"2026-06-18",1.22,643800,{"date":770,"open":697,"high":767,"low":654,"close":706,"change":609,"percent_change":771,"volume":772,"transactions":9,"vwap":706},"2026-06-17",-2.13,82700,{"date":774,"open":775,"high":776,"low":729,"close":704,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":704},"2026-06-16",1.19,1.195,-0.035,-2.89,281800,{"date":781,"open":757,"high":782,"low":757,"close":698,"change":466,"percent_change":783,"volume":784,"transactions":9,"vwap":698},"2026-06-15",1.3,-0.82,208400,{"date":786,"open":787,"high":788,"low":697,"close":767,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":767},"2026-06-12",1.29,1.33,-0.14,-10.29,329800,{"date":793,"open":698,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-11",1.39,1.042,1.36,0.15,12.4,431400,{"date":801,"open":730,"high":802,"low":548,"close":698,"change":396,"percent_change":226,"volume":803,"transactions":9,"vwap":698},"2026-06-10",1.24,1017500,{"date":805,"open":698,"high":802,"low":806,"close":115,"change":319,"percent_change":319,"volume":807,"transactions":9,"vwap":115},"2026-06-09",1.177,104200,{"date":809,"open":697,"high":810,"low":706,"close":115,"change":150,"percent_change":811,"volume":812,"transactions":9,"vwap":115},"2026-06-08",1.28,3.45,271100,{"date":814,"open":140,"high":115,"low":140,"close":697,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":697},"2026-06-05",0.08,7.41,183100,{"date":819,"open":820,"high":821,"low":310,"close":548,"change":466,"percent_change":822,"volume":823,"transactions":9,"vwap":548},"2026-06-04",1.055,1.128,-0.92,113000,{"date":825,"open":300,"high":730,"low":681,"close":826,"change":567,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-03",1.09,5.83,158300,{"date":830,"open":831,"high":729,"low":831,"close":290,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":290},"2026-06-02",0.94199997,0.085,8.99,248500,{"date":836,"open":130,"high":837,"low":662,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-01",0.95999998,0.94499999,0.094,11.05,191600,{"date":843,"open":844,"high":845,"low":662,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-29",0.85299999,0.88200003,0.85100001,-0.028,-3.19,149400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-28",0.73199999,0.88999999,0.727,0.87900001,0.134,17.99,178900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-27",0.77999997,0.78500003,0.74000001,0.745,-0.055,-6.87,94900,{"date":869,"open":870,"high":871,"low":861,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-26",0.81,0.82999998,0.80000001,-0.021,-2.56,63100,{"date":877,"open":130,"high":130,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-22",0.81099999,0.82099998,-0.039,-4.53,38100,{"date":884,"open":885,"high":886,"low":887,"close":885,"change":684,"percent_change":36,"volume":888,"transactions":9,"vwap":885},"2026-05-21",0.86000001,0.87199998,0.85699999,22300,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-20",0.83600003,0.89899999,0.85500002,0.002,0.23,74500,{"date":898,"open":899,"high":900,"low":901,"close":844,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":844},"2026-05-19",0.81800002,0.884,0.801,0.033,4.02,86000,{"date":906,"open":662,"high":582,"low":878,"close":907,"change":466,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-18",0.81999999,-1.2,42000,{"date":911,"open":662,"high":912,"low":870,"close":871,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":871},"2026-05-15",0.88300002,-0.032,-3.71,80900,{"date":917,"open":918,"high":853,"low":878,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-14",0.86400002,0.86199999,-0.018,-2.05,154600,{"date":924,"open":872,"high":853,"low":872,"close":582,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":582},"2026-05-13",0.056,6.8,84400,{"date":929,"open":662,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":749,"transactions":9,"vwap":932},"2026-05-12",0.852,0.764,0.824,-0.047,-5.4,{"date":936,"open":937,"high":582,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-11",0.86299998,0.778,0.87099999,0.021,2.47,133400,{"date":944,"open":945,"high":582,"low":24,"close":662,"change":684,"percent_change":946,"volume":947,"transactions":9,"vwap":662},"2026-05-08",0.83399999,0.59,249400,{"date":949,"open":173,"high":173,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-07",0.82599998,0.84500003,-0.136,-13.86,191500,{"date":956,"open":292,"high":292,"low":957,"close":669,"change":880,"percent_change":958,"volume":959,"transactions":9,"vwap":669},"2026-05-06",0.97000003,-3.82,111900,{"date":961,"open":715,"high":290,"low":689,"close":301,"change":319,"percent_change":319,"volume":962,"transactions":9,"vwap":301},"2026-05-05",76500,{"date":964,"open":140,"high":417,"low":301,"close":301,"change":18,"percent_change":965,"volume":966,"transactions":9,"vwap":301},"2026-05-04",-5.56,73000,{"date":968,"open":548,"high":969,"low":292,"close":548,"change":409,"percent_change":970,"volume":971,"transactions":9,"vwap":548},"2026-05-01",1.087,-2.7,244300,{"date":973,"open":548,"high":728,"low":310,"close":654,"change":396,"percent_change":282,"volume":708,"transactions":9,"vwap":654},"2026-04-30",{"date":975,"open":140,"high":728,"low":140,"close":730,"change":150,"percent_change":976,"volume":977,"transactions":9,"vwap":730},"2026-04-29",3.77,68500,{"date":979,"open":826,"high":730,"low":310,"close":140,"change":409,"percent_change":980,"volume":981,"transactions":9,"vwap":140},"2026-04-28",-2.75,99700,{"date":983,"open":730,"high":984,"low":140,"close":826,"change":293,"percent_change":985,"volume":986,"transactions":9,"vwap":826},"2026-04-27",1.117,-1.8,166300,{"date":988,"open":826,"high":654,"low":989,"close":654,"change":319,"percent_change":319,"volume":990,"transactions":9,"vwap":654},"2026-04-24",1.062,64000,{"date":992,"open":753,"high":753,"low":140,"close":654,"change":719,"percent_change":993,"volume":994,"transactions":9,"vwap":654},"2026-04-23",-3.48,123500,{"date":996,"open":997,"high":767,"low":728,"close":706,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":706},"2026-04-22",1.191,-0.08,-6.5,173400,{"date":1002,"open":782,"high":782,"low":752,"close":1003,"change":998,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-21",1.23,-6.11,134300,{"date":1007,"open":1008,"high":788,"low":698,"close":1009,"change":735,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-20",1.27,1.31,2.34,218700,{"date":1013,"open":810,"high":787,"low":706,"close":810,"change":758,"percent_change":1014,"volume":1015,"transactions":9,"vwap":810},"2026-04-17",1.59,336800,{"date":1017,"open":417,"high":1018,"low":310,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-16",1.45,1.26,0.17,15.6,2438100,{"date":1024,"open":290,"high":826,"low":290,"close":826,"change":567,"percent_change":827,"volume":1025,"transactions":9,"vwap":826},"2026-04-15",151700,{"date":1027,"open":140,"high":417,"low":290,"close":290,"change":664,"percent_change":1028,"volume":1029,"transactions":9,"vwap":290},"2026-04-14",-4.63,159900,{"date":1031,"open":310,"high":730,"low":300,"close":548,"change":758,"percent_change":1032,"volume":1033,"transactions":9,"vwap":548},"2026-04-13",1.89,284300,{"date":1035,"open":548,"high":728,"low":310,"close":140,"change":293,"percent_change":1036,"volume":1037,"transactions":9,"vwap":140},"2026-04-10",-1.85,192900,{"date":1039,"open":826,"high":706,"low":548,"close":548,"change":293,"percent_change":496,"volume":1040,"transactions":9,"vwap":548},"2026-04-09",106900,{"date":1042,"open":753,"high":576,"low":1043,"close":730,"change":664,"percent_change":1044,"volume":1045,"transactions":9,"vwap":730},"2026-04-08",1.075,-4.35,198600,{"date":1047,"open":706,"high":757,"low":826,"close":706,"change":466,"percent_change":1048,"volume":1049,"transactions":9,"vwap":706},"2026-04-07",-0.86,405700,{"date":1051,"open":706,"high":752,"low":654,"close":697,"change":396,"percent_change":130,"volume":1052,"transactions":9,"vwap":697},"2026-04-06",212200,{"date":1054,"open":826,"high":1055,"low":826,"close":706,"change":567,"percent_change":1056,"volume":1057,"transactions":9,"vwap":706},"2026-04-02",1.296,5.5,859200,{"date":1059,"open":728,"high":697,"low":548,"close":826,"change":409,"percent_change":1060,"volume":1061,"transactions":9,"vwap":826},"2026-04-01",-2.68,251900,{"date":1063,"open":576,"high":1003,"low":548,"close":728,"change":319,"percent_change":319,"volume":1064,"transactions":9,"vwap":728},"2026-03-31",403500,{"date":1066,"open":417,"high":728,"low":310,"close":728,"change":735,"percent_change":1067,"volume":1068,"transactions":9,"vwap":728},"2026-03-30",2.75,273800,{"date":1070,"open":826,"high":706,"low":290,"close":826,"change":293,"percent_change":985,"volume":1071,"transactions":9,"vwap":826},"2026-03-27",328400,{"date":1073,"open":697,"high":697,"low":300,"close":654,"change":541,"percent_change":1074,"volume":1075,"transactions":9,"vwap":654},"2026-03-26",-5.93,406300,{"date":1077,"open":548,"high":767,"low":689,"close":757,"change":409,"percent_change":1078,"volume":1079,"transactions":9,"vwap":757},"2026-03-25",-2.48,1205200,{"date":1081,"open":802,"high":1008,"low":706,"close":698,"change":409,"percent_change":1082,"volume":1083,"transactions":9,"vwap":698},"2026-03-24",-2.42,244000,{"date":1085,"open":767,"high":788,"low":757,"close":802,"change":567,"percent_change":1086,"volume":1087,"transactions":9,"vwap":802},"2026-03-23",5.08,561900,{"date":1089,"open":576,"high":698,"low":730,"close":757,"change":758,"percent_change":1090,"volume":1091,"transactions":9,"vwap":757},"2026-03-20",1.72,278000,{"date":1093,"open":654,"high":1019,"low":290,"close":697,"change":396,"percent_change":130,"volume":1094,"transactions":9,"vwap":697},"2026-03-19",753700,{"date":1096,"open":826,"high":752,"low":301,"close":706,"change":80,"percent_change":1097,"volume":1098,"transactions":9,"vwap":706},"2026-03-18",13.86,1201600,{"date":1100,"open":310,"high":140,"low":204,"close":292,"change":719,"percent_change":720,"volume":1101,"transactions":9,"vwap":292},"2026-03-17",1023500,{"date":1103,"open":654,"high":752,"low":292,"close":310,"change":664,"percent_change":724,"volume":1104,"transactions":9,"vwap":310},"2026-03-16",1130000,{"date":1106,"open":1107,"high":1108,"low":290,"close":730,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":730},"2026-03-13",1.4,1.41,-1.36,-55.28,4554700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-12",2.29,2.65,2.22,2.46,0.2,8.85,726800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-11",3.43,3.73,2.12,2.26,-1.28,-36.16,1933500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":895,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-10",3.5,3.74,3.34,3.54,6.95,407500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-09",4.2,4.345,3.13,3.31,-2.22,-40.14,1429500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1003,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-06",5.27,5.855,4.21,5.53,28.6,15764900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-05",4.32,4.6,4.13,4.3,0.09,2.14,266800,{"date":1165,"open":1166,"high":1167,"low":634,"close":1151,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1151},"2026-03-04",3.7,4.28,0.5,13.48,130700,{"date":1172,"open":1173,"high":1174,"low":1166,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-03",3.762,4.43,3.71,-0.11,-2.88,176800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":87,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-02",3.6,3.9,3.4,3.82,6.11,134200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1181,"change":664,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1181},"2026-02-27",3.65,3.733,3.55,-1.37,60500,{"date":1195,"open":1196,"high":1197,"low":1189,"close":1189,"change":466,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1189},"2026-02-26",3.68,3.98,-0.27,54700,{"date":1201,"open":634,"high":1197,"low":1202,"close":634,"change":758,"percent_change":157,"volume":1203,"transactions":9,"vwap":634},"2026-02-25",3.522,99500,{"date":1205,"open":1206,"high":1207,"low":1181,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-24",3.91,4.09,3.64,-0.24,-6.19,116800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-23",4.062,4.15,3.88,-0.16,-3.96,110600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-20",4.51,4.535,3.78,4.04,-0.44,-9.82,147000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-19",4.79,4.84,4.29,4.48,-0.18,-3.86,227500,{"date":1239,"open":1232,"high":1232,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-18",4.03,4.66,-0.68,-12.73,196400,{"date":1246,"open":1247,"high":1248,"low":584,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-17",4.26,6.28,5.34,1.32,32.84,757300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":903,"change":105,"percent_change":1258,"volume":1259,"transactions":9,"vwap":903},"2026-02-13",3.825,4.22,3.605,6.35,149900,{"date":1261,"open":1182,"high":1262,"low":1263,"close":1224,"change":747,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1224},"2026-02-12",3.931,3.67,-2.33,22600,{"date":1267,"open":1268,"high":1160,"low":1269,"close":1270,"change":319,"percent_change":319,"volume":1271,"transactions":9,"vwap":1270},"2026-02-11",4,3.75,3.87,34100,{"date":1273,"open":903,"high":584,"low":1184,"close":1270,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1270},"2026-02-10",-0.29,-6.97,25800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-09",4.61,4.67,3.79,4.16,-0.62,-12.97,82300,{"date":1287,"open":1151,"high":1288,"low":1140,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-06",5.29,4.78,0.66,16.02,224900,{"date":1294,"open":1295,"high":1296,"low":811,"close":584,"change":797,"percent_change":1224,"volume":1297,"transactions":9,"vwap":584},"2026-02-05",3.93,4.153,83600,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1036,"volume":1304,"transactions":9,"vwap":1302},"2026-02-04",3.99,3.53,3.97,-0.075,58000,{"date":1306,"open":1167,"high":1307,"low":1268,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-03",4.7,4.045,-0.325,-7.44,103900,{"date":1313,"open":1270,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-02",5.1,3.62,4.37,0.64,17.16,450900,{"date":1321,"open":1322,"high":1167,"low":1323,"close":1124,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1124},"2026-01-30",3.59,3.37,0.375,11.18,217000,{"date":1328,"open":1329,"high":1208,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-29",3.625,3.265,3.355,-0.445,-11.71,49340,{"date":1336,"open":1337,"high":1337,"low":1132,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-28",4.49,3.8,-0.69,-15.37,74540,{"date":1343,"open":1344,"high":1337,"low":1345,"close":1337,"change":1346,"percent_change":79,"volume":1347,"transactions":9,"vwap":1337},"2026-01-27",4.475,4.165,0.015,19480,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1344,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1344},"2026-01-26",4.83,5,4.42,-0.575,-11.39,37320,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":283,"percent_change":294,"volume":1362,"transactions":9,"vwap":1361},"2026-01-23",5.25,5.3,4.75,5.05,26120,{"date":1364,"open":1360,"high":1056,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-22",4.56,5.15,0.35,7.29,58080,{"date":1371,"open":1351,"high":1314,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-21",4.265,4.8,-2.97,-38.22,247940,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-20",8.4,7.585,7.77,-0.78,-9.12,1429700,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":319,"percent_change":319,"volume":1390,"transactions":9,"vwap":1389},"2026-01-16",8.3,8.65,8.55,4060,{"date":1392,"open":1393,"high":1394,"low":1387,"close":1389,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1389},"2026-01-15",8.5,8.7,-0.15,-1.72,7100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1394,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1394},"2026-01-14",8.25,8.75,8,0.3,3.57,6060,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1379,"change":1118,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1379},"2026-01-13",8.2,8.42,7.61,2.44,8260,{"date":1414,"open":1415,"high":1408,"low":1416,"close":1408,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1408},"2026-01-12",8.1,7.5,0.25,3.14,11280,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-09",8.15,7.7,7.95,-0.2,-2.45,5060,{"date":1429,"open":1430,"high":1431,"low":1416,"close":1422,"change":1403,"percent_change":1184,"volume":1432,"transactions":9,"vwap":1422},"2026-01-08",7.8,8.24,12560,{"date":1434,"open":1408,"high":1408,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-07",7,7.85,-0.35,-4.27,24080,{"date":1441,"open":1401,"high":1442,"low":1402,"close":1408,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1408},"2026-01-06",8.925,-1.1,-11.83,24740,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1395,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-05",9.5,9.55,9,9.3,-1.59,17440,{"date":1455,"open":1451,"high":1456,"low":1457,"close":1458,"change":1395,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-02",9.6,9.24,9.45,-1.56,4220,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1456,"change":1425,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1456},"2025-12-31",10.05,10.1,9.15,-2.04,9580,{"date":1469,"open":840,"high":840,"low":1456,"close":1470,"change":1471,"percent_change":1333,"volume":1472,"transactions":9,"vwap":1470},"2025-12-30",9.8,-1.3,18940,{"date":1474,"open":1475,"high":1476,"low":1448,"close":1477,"change":1478,"percent_change":993,"volume":1479,"transactions":9,"vwap":1477},"2025-12-29",10.45,11.35,11.1,-0.4,35660,{"date":1481,"open":1482,"high":1483,"low":1476,"close":1484,"change":1395,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-26",11.45,11.7,11.5,-1.29,9140,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":273,"percent_change":218,"volume":1493,"transactions":9,"vwap":1492},"2025-12-24",11.6,11.92,11.445,11.65,7680,{"date":1495,"open":1496,"high":1497,"low":1489,"close":1489,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1489},"2025-12-23",11.85,12.15,-0.3,-2.52,8420,{"date":1502,"open":798,"high":1503,"low":1492,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-22",12.56,11.9,-0.55,-4.42,12480,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1417,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-19",12.05,12.5,12.45,2.05,8380,{"date":1516,"open":1517,"high":1518,"low":1489,"close":1519,"change":58,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-18",11.8,12.75,12.2,3.83,17240,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":590,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-17",10.95,12.55,10.9,11.75,6.82,20120,{"date":1531,"open":1532,"high":1484,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-16",11.25,10.75,11,-0.375,-3.3,19960,{"date":1539,"open":1504,"high":1540,"low":1534,"close":1541,"change":1535,"percent_change":848,"volume":1542,"transactions":9,"vwap":1541},"2025-12-15",12.1,11.375,19940,{"date":1544,"open":1510,"high":1545,"low":1491,"close":1527,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1527},"2025-12-12",12.25,-1,-7.84,18340,{"date":1550,"open":1497,"high":1551,"low":1484,"close":1518,"change":319,"percent_change":319,"volume":1552,"transactions":9,"vwap":1518},"2025-12-11",12.95,11560,{"date":1554,"open":798,"high":1551,"low":1540,"close":1518,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1518},"2025-12-10",0.4,3.24,15900,{"date":1559,"open":1560,"high":1560,"low":1517,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-09",12.9,12.35,-0.8,-6.08,11320,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1289,"volume":1572,"transactions":9,"vwap":1570},"2025-12-08",13.45,13.75,12.6,13.15,0.6,39880,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1525,"change":120,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1525},"2025-12-05",11.3,13.46,7.73,61040,{"date":1580,"open":1482,"high":1519,"low":1581,"close":1492,"change":1395,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1492},"2025-12-04",10.955,-1.27,30280,{"date":1585,"open":1496,"high":1497,"low":1575,"close":1517,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1517},"2025-12-03",-0.65,-5.22,29100,{"date":1590,"open":1497,"high":1512,"low":1533,"close":1512,"change":1425,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1512},"2025-12-02",-1.58,36780,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":908,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-01",14.95,12,12.65,-8.66,58760,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":187,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-28",14.1,12.3,13.85,0.73,40940,{"date":1608,"open":1519,"high":1609,"low":1527,"close":1568,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1568},"2025-11-26",15.8,1.85,15.55,138160,{"date":1614,"open":1456,"high":1519,"low":1615,"close":1504,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1504},"2025-11-25",9.39,2.4,25.26,77100,{"date":1620,"open":1470,"high":1621,"low":1622,"close":1448,"change":1425,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1448},"2025-11-24",9.95,9.25,-2.06,27400,{"date":1626,"open":1458,"high":1627,"low":1401,"close":1628,"change":1417,"percent_change":1115,"volume":1629,"transactions":9,"vwap":1628},"2025-11-21",10,9.7,25820,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1458,"change":1437,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1458},"2025-11-20",10.2,9.05,-3.57,44360,{"date":1637,"open":1393,"high":1532,"low":1393,"close":1470,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1470},"2025-11-19",1.25,14.62,266780,{"date":1642,"open":1633,"high":1643,"low":1379,"close":1389,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1389},"2025-11-18",9.29,-0.45,-5,57600,{"date":1648,"open":1458,"high":1628,"low":1119,"close":1450,"change":664,"percent_change":1505,"volume":1649,"transactions":9,"vwap":1450},"2025-11-17",61840,{"date":1651,"open":1389,"high":1652,"low":1389,"close":1633,"change":283,"percent_change":467,"volume":1653,"transactions":9,"vwap":1633},"2025-11-14",9.4,24060,{"date":1655,"open":1656,"high":1656,"low":1379,"close":1465,"change":1395,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1465},"2025-11-13",10.4,-1.61,43060,{"date":1660,"open":1652,"high":1463,"low":1661,"close":1451,"change":1437,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1451},"2025-11-12",8.95,-3.63,17120,{"date":1665,"open":1656,"high":1666,"low":1622,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-11",10.6,9.65,-0.75,-7.21,17100,{"date":1672,"open":1673,"high":1484,"low":1674,"close":1656,"change":1498,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1656},"2025-11-10",10.55,10.15,-2.8,29600,{"date":1678,"open":1492,"high":1527,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-07",10.205,10.7,-0.95,-8.15,33140,{"date":1685,"open":1496,"high":1512,"low":1482,"close":1492,"change":1668,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1492},"2025-11-06",-6.05,9160,{"date":1689,"open":1690,"high":1691,"low":1692,"close":798,"change":1586,"percent_change":1693,"volume":1694,"transactions":9,"vwap":798},"2025-11-05",13.1,13.55,11.555,-4.98,24040,{"date":1696,"open":1697,"high":1697,"low":1518,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-04",14.45,13.05,-1.45,-10,20420,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1426,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-03",16.8,13.7,14.5,-14.45,27780,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":157,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-31",16.45,17.575,16.95,3.35,15540,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-30",16.9,18.4,16.225,16.4,-0.5,-2.96,25180,{"date":1726,"open":1727,"high":1728,"low":1704,"close":1718,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1718},"2025-10-29",18.15,19.065001,-1.15,-6.37,21340,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-28",19.4,18,18.049999,-0.85,-4.5,18160,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1588,"transactions":9,"vwap":1744},"2025-10-27",19.55,20.35,18.9,-0.6,-3.08,{"date":1748,"open":1744,"high":1743,"low":1744,"close":1749,"change":1571,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-24",19.5,3.17,25260,{"date":1753,"open":1754,"high":1755,"low":1736,"close":1744,"change":1367,"percent_change":1032,"volume":1756,"transactions":9,"vwap":1744},"2025-10-23",18.8,20.5,14960,{"date":1758,"open":1759,"high":1760,"low":1735,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-22",19.45,20.014999,18.55,-1.55,-7.71,20820,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1638,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-21",19.15,20.65,18.7,20.1,6.63,39060,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-20",17.4,20,18.85,1.7,9.91,38820,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-17",17.5,18.75,17.15,-1.05,-5.77,27800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-16",17.85,19.95,17.7,18.2,-1.95,-9.68,94880,{"date":1799,"open":1800,"high":23,"low":1767,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-15",23.049999,20.15,4.05,25.16,4707740,{"date":1806,"open":1807,"high":1719,"low":1808,"close":1809,"change":1403,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-14",15.85,15.4,16.1,1.9,68160,{"date":1813,"open":1809,"high":1814,"low":1815,"close":1609,"change":17,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1609},"2025-10-13",16.35,15.05,6.4,38500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1425,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-10",15.25,16.44,14.65,14.85,-1.33,25640,{"date":1827,"open":1828,"high":1829,"low":1815,"close":1815,"change":1795,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1815},"2025-10-09",16.15,16.75,-11.47,35380,{"date":1833,"open":1711,"high":1834,"low":1711,"close":1835,"change":1417,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-08",18.5,17,1.49,83260,{"date":1839,"open":1840,"high":1841,"low":1809,"close":1829,"change":1478,"percent_change":1264,"volume":1842,"transactions":9,"vwap":1829},"2025-10-07",16.2,17.25,32060,{"date":1844,"open":1845,"high":1735,"low":1845,"close":1785,"change":58,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1785},"2025-10-06",16,2.69,33080,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":157,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-03",15.75,18.6,16.7,3.41,54580,{"date":1856,"open":1857,"high":1858,"low":1850,"close":1828,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1828},"2025-10-02",18.45,18.755,-2.65,-14.1,103960,{"date":1863,"open":1727,"high":1864,"low":1835,"close":1754,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1754},"2025-10-01",21.3,-3.15,-14.35,211640,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-30",20.049999,26.9,18.95,21.95,6.2,39.37,13268760,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1850,"change":1338,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1850},"2025-09-29",15.65,17.3,13.225,31.8,988480,{"date":1885,"open":1698,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-26",14.665,10.805,11.95,-2.475,-17.16,102220,{"date":1893,"open":1894,"high":1850,"low":1895,"close":1896,"change":487,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-25",15.5,13.925,14.425,-19.53,96880,{"date":1900,"open":1901,"high":1784,"low":1850,"close":1902,"change":1546,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-24",18.475,17.925,-5.28,240680,{"date":1906,"open":1907,"high":1908,"low":1814,"close":1909,"change":1628,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-23",26.25,32.5,18.925,105.15,8820840,{"date":1913,"open":1914,"high":1622,"low":1393,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-22",8.525,9.225,0.575,6.65,7872,{"date":1920,"open":1393,"high":1401,"low":1400,"close":1388,"change":1403,"percent_change":1322,"volume":1921,"transactions":9,"vwap":1388},"2025-09-19",8064,{"date":1923,"open":1401,"high":1924,"low":1402,"close":1925,"change":273,"percent_change":1571,"volume":1926,"transactions":9,"vwap":1925},"2025-09-18",9.025,8.35,8600,{"date":1928,"open":1450,"high":1633,"low":1415,"close":1387,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1387},"2025-09-17",-0.7,-7.78,28276,{"date":1933,"open":1627,"high":1627,"low":1934,"close":1450,"change":1668,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1450},"2025-09-16",8.825,-7.69,26016,{"date":1938,"open":1939,"high":1533,"low":1940,"close":1941,"change":1562,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-15",10.225,9.475,9.75,-7.58,17964,{"date":1945,"open":1533,"high":1596,"low":1946,"close":1673,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1673},"2025-09-12",9.775,-0.175,-1.63,10324,{"date":1951,"open":1458,"high":1534,"low":1952,"close":1953,"change":308,"percent_change":1627,"volume":1954,"transactions":9,"vwap":1953},"2025-09-11",9.2,10.725,16464,{"date":1956,"open":1401,"high":1957,"low":1401,"close":1941,"change":590,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1941},"2025-09-10",10.125,8.33,23244,{"date":1961,"open":1962,"high":1963,"low":1415,"close":1450,"change":1964,"percent_change":365,"volume":1965,"transactions":9,"vwap":1450},"2025-09-09",8.375,9.875,0.625,119588,{"date":1967,"open":1968,"high":1465,"low":1969,"close":1962,"change":1586,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1962},"2025-09-08",9.1,7.4,-7.2,40380,{"date":1973,"open":1484,"high":1974,"low":1975,"close":1924,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1924},"2025-09-05",12.625,7.825,-4.85,-34.95,93652,{"date":1980,"open":1706,"high":1706,"low":1568,"close":1981,"change":1745,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-04",13.875,-4.15,36056,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":767,"volume":1990,"transactions":9,"vwap":1988},"2025-09-03",13.525,14.775,14.475,0.175,8140,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":187,"percent_change":26,"volume":1997,"transactions":9,"vwap":1996},"2025-09-02",14.375,14.75,13.4,14.3,6864,{"date":1999,"open":2000,"high":2000,"low":1604,"close":2001,"change":1535,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-29",15.9,14.2,-2.57,10856,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-28",15.625,14.15,14.575,-0.675,-4.43,5180,{"date":2013,"open":2014,"high":2015,"low":2014,"close":1820,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1820},"2025-08-27",14.05,16.25,0.775,5.35,18888,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1988,"change":1417,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1988},"2025-08-26",14.125,14.875,13.6,1.76,4712,{"date":2027,"open":2028,"high":1706,"low":2029,"close":2030,"change":319,"percent_change":319,"volume":2031,"transactions":9,"vwap":2030},"2025-08-25",14.025,13.575,14.225,4604,{"date":2033,"open":1981,"high":1988,"low":2034,"close":2030,"change":609,"percent_change":1235,"volume":2035,"transactions":9,"vwap":2030},"2025-08-22",13.5,9128,{"date":2037,"open":2038,"high":2038,"low":1568,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-21",14.925,14.25,0.025,0.18,7396,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2030,"change":1668,"percent_change":440,"volume":2047,"transactions":9,"vwap":2030},"2025-08-20",14.975,13.475,14388,{"date":2049,"open":1021,"high":1021,"low":1706,"close":2045,"change":1947,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2045},"2025-08-19",-1.16,3364,{"date":2053,"open":1808,"high":2054,"low":1568,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-18",15.725,15.15,-0.725,-4.57,32508,{"date":2060,"open":1850,"high":2061,"low":2062,"close":2063,"change":1425,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-15",16.5,15.225,15.875,-1.24,19008,{"date":2067,"open":2015,"high":2068,"low":1820,"close":2069,"change":1586,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-14",16.725,16.075001,-3.89,11904,{"date":2073,"open":2061,"high":2074,"low":1845,"close":2068,"change":1118,"percent_change":698,"volume":2075,"transactions":9,"vwap":2068},"2025-08-13",17.975,9336,{"date":2077,"open":2069,"high":1841,"low":2078,"close":2079,"change":187,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-08-12",15,16.525,0.61,22796,{"date":2083,"open":2084,"high":1784,"low":1814,"close":2085,"change":1036,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-11",18.25,16.425,-10.12,26588,{"date":2089,"open":1735,"high":1755,"low":1835,"close":2090,"change":2016,"percent_change":1174,"volume":2091,"transactions":9,"vwap":2090},"2025-08-08",18.275,75220,{"date":2093,"open":1852,"high":2094,"low":2095,"close":1783,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1783},"2025-08-07",17.75,16.275,0.275,1.6,13736,{"date":2100,"open":1735,"high":2101,"low":2102,"close":2103,"change":1395,"percent_change":1048,"volume":2104,"transactions":9,"vwap":2103},"2025-08-06",18.075001,16.65,17.225,12812,{"date":2106,"open":2107,"high":2108,"low":1720,"close":2108,"change":609,"percent_change":789,"volume":2109,"transactions":9,"vwap":2108},"2025-08-05",17.35,17.375,14532,{"date":2111,"open":2112,"high":1775,"low":2112,"close":1775,"change":1513,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1775},"2025-08-04",15.375,13.36,17284,{"date":2116,"open":2117,"high":2063,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-01",15.275,14.8,15.35,-0.625,-3.91,14712,{"date":2124,"open":1850,"high":1845,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-07-31",15.125,15.975,0.225,1.43,16452,{"date":2131,"open":2015,"high":1835,"low":1987,"close":1850,"change":1722,"percent_change":1746,"volume":2132,"transactions":9,"vwap":1850},"2025-07-30",19220,{"date":2134,"open":2084,"high":2084,"low":1820,"close":2015,"change":1546,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2015},"2025-07-29",-5.8,28780,{"date":2138,"open":2078,"high":1834,"low":2139,"close":1841,"change":2140,"percent_change":2078,"volume":2141,"transactions":9,"vwap":1841},"2025-07-28",14.725,2.25,55912,{"date":2143,"open":2078,"high":2144,"low":1706,"close":2078,"change":1722,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2078},"2025-07-25",15.525,-3.23,18584,{"date":2148,"open":1820,"high":2015,"low":1820,"close":1894,"change":319,"percent_change":319,"volume":2149,"transactions":9,"vwap":1894},"2025-07-24",15964,{"date":2151,"open":2095,"high":1835,"low":2152,"close":1894,"change":1722,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1894},"2025-07-23",15.1,-3.12,25924,{"date":2156,"open":1755,"high":2157,"low":2158,"close":1845,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1845},"2025-07-22",21,14.625,-4.7,-22.71,76776,{"date":2163,"open":2164,"high":2165,"low":1776,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-21",28,28.25,20.7,-5.55,-21.14,48572,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1907,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1907},"2025-07-18",22.5,31,22,4.5,20.69,83504,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-17",25.75,25.8,21.275,21.75,-4.75,-17.92,46552,{"date":2188,"open":2189,"high":1908,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-16",31.625,26,26.5,-8.75,-24.82,106628,{"date":2196,"open":2197,"high":176,"low":2198,"close":2199,"change":1448,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-15",30.75,27.5,35.25,36.89,976980,{"date":2203,"open":1706,"high":2199,"low":1568,"close":2180,"change":1534,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2180},"2025-07-14",74.58,3327940,{"date":2207,"open":1994,"high":2015,"low":1604,"close":1994,"change":2208,"percent_change":196,"volume":2209,"transactions":9,"vwap":1994},"2025-07-11",0.125,110904,{"date":2211,"open":2029,"high":1994,"low":2212,"close":2158,"change":1964,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2158},"2025-07-10",13,4.46,9656,{"date":2216,"open":2029,"high":2217,"low":1518,"close":2217,"change":2218,"percent_change":1142,"volume":2219,"transactions":9,"vwap":2217},"2025-07-09",14,0.425,6208,{"date":2221,"open":1995,"high":1602,"low":2222,"close":2029,"change":2096,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2029},"2025-07-08",13.25,2.07,1756,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":1929,"percent_change":1645,"volume":2229,"transactions":9,"vwap":2228},"2025-07-07",14.175,13.3,2384,{"date":2231,"open":2227,"high":1994,"low":2034,"close":2217,"change":1535,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2217},"2025-07-03",-2.61,444,{"date":2235,"open":2014,"high":1706,"low":2034,"close":1993,"change":1478,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1993},"2025-07-02",-2.71,1892,{"date":2239,"open":2039,"high":2038,"low":1995,"close":1987,"change":2240,"percent_change":1196,"volume":2241,"transactions":9,"vwap":1987},"2025-07-01",0.525,972,{"date":2243,"open":2078,"high":1820,"low":1691,"close":2039,"change":157,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2039},"2025-06-30",4.01,2528,{"date":2247,"open":2039,"high":2039,"low":2034,"close":1705,"change":1535,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1705},"2025-06-27",-2.66,2304,{"date":2251,"open":2217,"high":2252,"low":2253,"close":2254,"change":1498,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-26",14.7,13.725,14.075,-2.09,1068,{"date":2258,"open":2217,"high":2078,"low":2034,"close":1993,"change":58,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1993},"2025-06-25",3.23,612,{"date":2262,"open":2034,"high":1895,"low":2263,"close":1895,"change":1367,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1895},"2025-06-24",13.025,2.58,1852,{"date":2267,"open":2268,"high":2217,"low":2222,"close":2029,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2029},"2025-06-23",13.625,-0.425,-3.04,3300,{"date":2273,"open":2008,"high":1894,"low":1568,"close":2217,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2217},"2025-06-20",-0.775,-5.25,3756,{"date":2278,"open":2078,"high":2078,"low":2158,"close":1987,"change":609,"percent_change":110,"volume":2279,"transactions":9,"vwap":1987},"2025-06-18",940,{"date":2281,"open":2078,"high":2152,"low":2158,"close":2118,"change":1546,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2118},"2025-06-17",-6.33,1528,{"date":2285,"open":1994,"high":1845,"low":1706,"close":1609,"change":310,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1609},"2025-06-16",7.12,2168,{"date":2289,"open":2078,"high":1820,"low":2158,"close":1994,"change":1535,"percent_change":1078,"volume":2290,"transactions":9,"vwap":1994},"2025-06-13",2344,{"date":2292,"open":2125,"high":2015,"low":2078,"close":2125,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2125},"2025-06-12",-1.125,-6.92,3664,{"date":2297,"open":1808,"high":2015,"low":2078,"close":2015,"change":1964,"percent_change":1268,"volume":2298,"transactions":9,"vwap":2015},"2025-06-11",1208,{"date":2300,"open":1611,"high":2301,"low":1706,"close":2006,"change":2302,"percent_change":1667,"volume":2303,"transactions":9,"vwap":2006},"2025-06-10",16.025,1.375,5448,{"date":2305,"open":2222,"high":2006,"low":2222,"close":2039,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2039},"2025-06-09",0.825,6.15,25008,{"date":2310,"open":2228,"high":2034,"low":2222,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-06-06",13.425,-0.275,-2.01,4536,{"date":2316,"open":2039,"high":1706,"low":2228,"close":1705,"change":1562,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1705},"2025-06-05",-5.52,6332,{"date":2320,"open":2045,"high":1820,"low":2321,"close":1706,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1706},"2025-06-04",13.8,-0.475,-3.17,5572,{"date":2326,"open":2045,"high":1611,"low":1706,"close":2045,"change":2040,"percent_change":1020,"volume":2327,"transactions":9,"vwap":2045},"2025-06-03",3336,{"date":2329,"open":1845,"high":1841,"low":1706,"close":1595,"change":1786,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1595},"2025-06-02",-6.56,12788,{"date":2333,"open":2334,"high":2334,"low":1845,"close":1845,"change":1722,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1845},"2025-05-30",16.825,-3.03,4688,{"date":2338,"open":1783,"high":1783,"low":2339,"close":2061,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2061},"2025-05-29",16.325,-0.25,-1.49,1768,{"date":2344,"open":1835,"high":1783,"low":2015,"close":1829,"change":2340,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1829},"2025-05-28",-1.47,4852,{"date":2348,"open":2015,"high":1834,"low":2015,"close":1835,"change":590,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1835},"2025-05-27",4.62,15028,{"date":2352,"open":2301,"high":2353,"low":1850,"close":2015,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2015},"2025-05-23",17.2,-0.975,-5.66,1684,{"date":2358,"open":1850,"high":1735,"low":2144,"close":2103,"change":1417,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2103},"2025-05-22",1.47,6732,{"date":2362,"open":1880,"high":1783,"low":2126,"close":2363,"change":2274,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-21",16.975,-4.37,6952,{"date":2367,"open":2368,"high":2074,"low":1835,"close":2094,"change":1437,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2094},"2025-05-20",17.775,-1.93,5416,{"date":2372,"open":1784,"high":1784,"low":2094,"close":2373,"change":1395,"percent_change":783,"volume":2374,"transactions":9,"vwap":2373},"2025-05-19",18.1,1712,{"date":2376,"open":2084,"high":1834,"low":2377,"close":2084,"change":1668,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2084},"2025-05-16",17.625,-3.95,3100,{"date":2381,"open":1735,"high":1749,"low":1735,"close":2382,"change":664,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-15",19,-0.26,4832,{"date":2386,"open":2387,"high":2387,"low":2382,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-14",21.15,19.049999,-1.7,-8.19,5672,{"date":2393,"open":2394,"high":2157,"low":2395,"close":2396,"change":319,"percent_change":319,"volume":2397,"transactions":9,"vwap":2396},"2025-05-13",20.125,19.875,20.75,1364,{"date":2399,"open":2400,"high":2157,"low":1749,"close":2396,"change":1168,"percent_change":941,"volume":2401,"transactions":9,"vwap":2396},"2025-05-12",20.25,3248,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2400,"change":1929,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2400},"2025-05-09",21.25,19.75,-3.34,4384,{"date":2409,"open":2396,"high":2410,"low":1901,"close":2410,"change":26,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-08",20.95,3.46,9952,{"date":2414,"open":1783,"high":2415,"low":2061,"close":2400,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2400},"2025-05-07",20.475,2.775,15.88,15532,{"date":2420,"open":2108,"high":2377,"low":2421,"close":2422,"change":2340,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-06",17.049999,17.475,-1.41,10468,{"date":2426,"open":1829,"high":1735,"low":1829,"close":2427,"change":1417,"percent_change":2128,"volume":2428,"transactions":9,"vwap":2427},"2025-05-05",17.725,2052,{"date":2430,"open":2431,"high":2094,"low":1829,"close":2422,"change":609,"percent_change":789,"volume":2432,"transactions":9,"vwap":2422},"2025-05-02",17.025,3044,{"date":2434,"open":2377,"high":2435,"low":2431,"close":1783,"change":1417,"percent_change":1018,"volume":2436,"transactions":9,"vwap":1783},"2025-05-01",17.9,1888,{"date":2438,"open":2377,"high":2439,"low":1835,"close":1841,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1841},"2025-04-30",17.875,-0.925,-5.09,4564,{"date":2444,"open":1783,"high":1901,"low":1835,"close":2445,"change":1964,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-04-29",18.175,3.56,4088,{"date":2449,"open":1735,"high":2450,"low":2451,"close":2452,"change":1309,"percent_change":496,"volume":2453,"transactions":9,"vwap":2452},"2025-04-28",18.425,16.875,17.55,4476,{"date":2455,"open":2084,"high":2382,"low":1783,"close":2439,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2439},"2025-04-25",-0.875,-4.67,5744,{"date":180,"open":2460,"high":2382,"low":1835,"close":1784,"change":2240,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1784},18.225,2.88,12108]