[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INAB":3,"homepage-market-summary":30,"stock-historical-INAB":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INAB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IN8bio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","IN8bio Inc is a clinical-stage biopharmaceutical company focused on the discovery, development and commercialization of gamma-delta T cellular therapy product candidates and gamma-delta T cell engagers (TCEs) for cancer and autoimmune diseases. Gamma-delta T cells are a specialized population of T cells that possess properties. It has conducted two primary investigator-sponsored Phase 1 clinical trials evaluating its gamma-delta T cell technologies in cancer patients, which have both completed primary enrollment. INB-100 is assessing its DeltEx Allogeneic (Allo) gamma-delta T cell therapy in adult patients with high-risk leukemias undergoing haploidentical stem cell transplantation (HSCT). It operates in a single segment.","18","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":17,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.42,1.43,1.45,1.38,1.4,0.02,107114.211027,812,1.4052,2.73,0.88,114524.09852888844,29.2,1301,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":26,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"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":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.82,123273,44994792.730751,-74.13,"2025-04-23",[182,183,191,199,208,219,228,237,246,254,264,273,281,289,296,303,309,318,324,331,338,345,352,358,365,372,381,389,397,404,412,419,427,434,440,447,455,464,473,481,492,502,511,519,527,534,541,548,557,564,570,577,582,590,596,603,609,614,618,621,626,629,633,637,642,646,649,654,659,663,666,672,678,681,685,689,694,698,703,708,713,717,722,725,733,738,742,748,756,764,769,775,781,786,791,797,801,805,811,816,820,827,835,840,843,847,851,855,860,864,870,875,879,883,888,891,895,899,903,909,912,916,920,923,926,929,932,936,940,943,947,951,955,959,963,969,974,980,986,992,999,1006,1013,1017,1022,1027,1031,1036,1040,1043,1047,1050,1054,1058,1062,1066,1070,1074,1078,1082,1086,1091,1096,1102,1106,1112,1115,1119,1125,1128,1133,1137,1140,1145,1151,1159,1165,1174,1181,1188,1195,1200,1205,1210,1216,1221,1226,1231,1236,1240,1246,1252,1257,1263,1269,1274,1278,1283,1287,1291,1294,1299,1303,1308,1312,1315,1318,1322,1326,1329,1333,1338,1343,1347,1352,1356,1362,1366,1369,1374,1378,1380,1384,1389,1392,1395,1399,1402,1405,1409,1413,1417,1421,1426,1430,1432,1436,1440,1443,1446,1450,1454,1458,1463,1469,1473,1477,1481,1485,1490,1495,1500,1506,1510,1513,1518,1522,1526,1530,1534,1537,1540,1545,1548,1552,1555,1559,1563,1567,1572,1578,1581,1586,1592,1598,1600,1604,1608,1612,1615,1620,1625,1629,1633,1638,1642,1644,1648,1651,1655,1658,1664,1667,1671,1675,1679,1682,1687,1691,1695,1700,1704,1709,1713,1718,1723,1727,1730,1733,1739,1742,1745,1750,1756,1760,1765,1768,1771,1776,1780,1783,1787,1791,1795,1798,1801,1806,1811,1814,1819,1824,1830,1837,1846,1852,1859,1866,1873,1881,1887,1895,1900,1905,1911,1917,1922,1926,1929,1933,1937,1944,1950,1956,1963,1967,1971,1975,1981,1984,1990,1996,2002,2007,2012,2017],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":17,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":16,"high":185,"low":186,"close":20,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.46,1.342092,0,39473.0485,940,1.3988,{"date":192,"open":193,"high":185,"low":193,"close":20,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",1.36,0.07,5.26,78466.099828,740,1.4295,{"date":200,"open":136,"high":201,"low":136,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",1.3621,1.33,0.035,2.7,30299.04223,238,1.3319,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",1.28,1.3,1.27,1.295,0.055,4.44,62212.8382,394,1.2848,{"date":220,"open":221,"high":211,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",1.19,1.24,0.04,3.33,74348.758867,739,1.2294,{"date":229,"open":230,"high":212,"low":150,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",1.18,1.2,0.01,0.84,67589.999366,540,1.2087,{"date":238,"open":239,"high":240,"low":241,"close":221,"change":131,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",1.111,1.25,1.1,8.18,180130.325,966,1.1743,{"date":247,"open":248,"high":248,"low":241,"close":241,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",1.15,-0.04,-3.51,22606.3382,153,1.1391,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",1.06,1.16,1.14,0.08,7.55,41926.8382,388,1.1383,{"date":265,"open":266,"high":267,"low":256,"close":256,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",1.09,1.11,-0.02,-1.85,13775.3382,139,1.089,{"date":274,"open":60,"high":275,"low":276,"close":275,"change":232,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",1.08,1.03,0.93,20305.681533,272,1.0556,{"date":282,"open":276,"high":241,"low":276,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.07,0.06,5.94,48055.6682,351,1.0727,{"date":290,"open":256,"high":266,"low":291,"close":291,"change":249,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",1.01,-3.81,29390.565533,223,1.0529,{"date":297,"open":241,"high":241,"low":291,"close":60,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",-0.06,-5.41,70905.706664,372,1.0502,{"date":304,"open":267,"high":258,"low":283,"close":267,"change":223,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",3.74,20088.549806,221,1.1014,{"date":310,"open":311,"high":312,"low":256,"close":283,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.12,1.1299,-0.03,-2.73,36987.3382,181,1.0849,{"date":319,"open":275,"high":267,"low":275,"close":241,"change":21,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",1.85,15626.480162,199,1.0987,{"date":325,"open":241,"high":326,"low":275,"close":275,"change":298,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",1.125,-5.26,21467.832579,230,1.1036,{"date":332,"open":231,"high":231,"low":333,"close":258,"change":298,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",1.13,-5,31417.3382,349,1.1567,{"date":339,"open":257,"high":340,"low":257,"close":231,"change":223,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",1.22,3.45,22389.225062,241,1.1953,{"date":346,"open":241,"high":257,"low":347,"close":257,"change":284,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",1.0962,5.45,41541.180693,257,1.1212,{"date":353,"open":266,"high":267,"low":354,"close":241,"change":232,"percent_change":355,"volume":356,"transactions":307,"vwap":357},"2026-09-02",1.085,0.92,6725.3382,1.0934,{"date":359,"open":241,"high":333,"low":275,"close":266,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",-0.01,-0.91,19948.4194,163,1.112,{"date":366,"open":291,"high":333,"low":291,"close":241,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",0.065,6.28,36919.4152,331,1.0643,{"date":373,"open":374,"high":60,"low":276,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",1.04,1.035,-0.005,-0.48,24328.3382,114,1.0366,{"date":382,"open":221,"high":221,"low":383,"close":374,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",0.96,-0.145,-12.24,130382.371533,699,1.0595,{"date":390,"open":150,"high":231,"low":391,"close":392,"change":393,"percent_change":210,"volume":394,"transactions":395,"vwap":396},"2026-08-26",1.165,1.185,0.015,3351.8351,141,1.183,{"date":398,"open":230,"high":399,"low":267,"close":150,"change":360,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",1.2001,-0.85,58728.3382,329,1.1613,{"date":405,"open":211,"high":211,"low":406,"close":230,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",1.145,-0.1,-7.81,72786.840342,598,1.2077,{"date":413,"open":414,"high":211,"low":230,"close":210,"change":194,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.23,5.79,105890.664021,336,1.2507,{"date":420,"open":340,"high":421,"low":150,"close":422,"change":232,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",1.2547,1.21,0.83,17237.232539,229,1.1972,{"date":428,"open":257,"high":429,"low":430,"close":231,"change":284,"percent_change":195,"volume":431,"transactions":432,"vwap":433},"2026-08-19",1.26,1.155,79092.004867,447,1.2236,{"date":435,"open":436,"high":150,"low":333,"close":258,"change":437,"percent_change":204,"volume":438,"transactions":336,"vwap":439},"2026-08-18",1.135,0.03,45267.469271,1.1493,{"date":441,"open":267,"high":258,"low":442,"close":267,"change":232,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",1.052,0.91,36804.8882,578,1.0947,{"date":448,"open":221,"high":449,"low":241,"close":241,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",1.1998,-0.08,-6.78,55927.707533,298,1.1307,{"date":456,"open":457,"high":221,"low":458,"close":230,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",0.9994,0.94,0.1815,18.18,373059.515832,822,1.0703,{"date":465,"open":283,"high":466,"low":26,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",1.0749,0.9985,-0.0515,-4.9,90157.456411,402,0.9707,{"date":474,"open":173,"high":60,"low":475,"close":60,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",0.9802,0.0741,7.59,57703.704863,205,1.0252,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",0.98,1.0099,0.9579,0.9759,-0.0027,-0.28,67432.8672,419,0.9836,{"date":493,"open":494,"high":483,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",0.97,0.9507,0.9786,0.0087,0.9,36131.078977,242,0.9683,{"date":503,"open":504,"high":504,"low":498,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",0.9888,0.9699,-0.0189,-1.91,71111.903671,316,0.9425,{"date":512,"open":173,"high":513,"low":458,"close":504,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",1.0001,0.0287,2.99,39716.3482,308,0.9607,{"date":520,"open":126,"high":521,"low":458,"close":522,"change":523,"percent_change":232,"volume":524,"transactions":525,"vwap":526},"2026-08-04",0.991,0.9601,0.0001,37736.679867,274,0.9592,{"date":528,"open":275,"high":275,"low":458,"close":383,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",-0.075,-7.25,150092.3382,994,0.9962,{"date":535,"open":275,"high":275,"low":291,"close":375,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",-0.045,-4.17,55012.098833,194,1.0205,{"date":542,"open":543,"high":275,"low":544,"close":275,"change":232,"percent_change":277,"volume":545,"transactions":546,"vwap":547},"2026-07-30",1.0554,0.9604,82226.087236,374,1.0446,{"date":549,"open":550,"high":551,"low":552,"close":283,"change":249,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",1.115,1.1262,1.055,-3.6,57615.3382,155,1.0826,{"date":558,"open":559,"high":559,"low":241,"close":267,"change":450,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",1.1792,-6.72,81679.149911,390,1.131,{"date":565,"open":414,"high":222,"low":230,"close":221,"change":360,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",-0.83,26384.2699,117,1.2032,{"date":571,"open":231,"high":572,"low":573,"close":231,"change":232,"percent_change":233,"volume":574,"transactions":575,"vwap":576},"2026-07-24",1.2422,1.195,30214.2692,134,1.2009,{"date":578,"open":340,"high":340,"low":221,"close":221,"change":249,"percent_change":579,"volume":580,"transactions":479,"vwap":581},"2026-07-23",-3.25,28781.269233,1.2006,{"date":583,"open":584,"high":584,"low":585,"close":414,"change":360,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",1.2496,1.225,-0.81,24844.254891,265,1.2351,{"date":591,"open":592,"high":240,"low":592,"close":222,"change":268,"percent_change":593,"volume":594,"transactions":595,"vwap":589},"2026-07-21",1.2205,-1.59,38741.2692,267,{"date":597,"open":598,"high":202,"low":414,"close":429,"change":599,"percent_change":327,"volume":600,"transactions":601,"vwap":602},"2026-07-20",1.32,-0.07,54599.56407,443,1.2794,{"date":604,"open":605,"high":73,"low":136,"close":202,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":202},"2026-07-17",1.35,-0.05,-3.62,65500,{"date":610,"open":611,"high":612,"low":19,"close":19,"change":298,"percent_change":537,"volume":613,"transactions":9,"vwap":19},"2026-07-16",1.44,1.462,105000,{"date":615,"open":19,"high":185,"low":19,"close":611,"change":284,"percent_change":616,"volume":617,"transactions":9,"vwap":611},"2026-07-15",4.35,75300,{"date":619,"open":193,"high":19,"low":605,"close":19,"change":223,"percent_change":515,"volume":620,"transactions":9,"vwap":19},"2026-07-14",16200,{"date":622,"open":598,"high":19,"low":598,"close":623,"change":232,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-13",1.34,0.75,76100,{"date":627,"open":611,"high":611,"low":136,"close":202,"change":599,"percent_change":334,"volume":628,"transactions":9,"vwap":202},"2026-07-10",113200,{"date":630,"open":631,"high":611,"low":623,"close":20,"change":21,"percent_change":18,"volume":632,"transactions":9,"vwap":20},"2026-07-09",1.39,69800,{"date":634,"open":20,"high":611,"low":605,"close":19,"change":360,"percent_change":635,"volume":636,"transactions":9,"vwap":19},"2026-07-08",-0.72,32200,{"date":638,"open":18,"high":639,"low":210,"close":631,"change":606,"percent_change":640,"volume":641,"transactions":9,"vwap":631},"2026-07-07",1.455,-3.47,66200,{"date":643,"open":611,"high":185,"low":631,"close":611,"change":21,"percent_change":644,"volume":645,"transactions":9,"vwap":611},"2026-07-06",1.41,52700,{"date":647,"open":185,"high":185,"low":20,"close":16,"change":187,"percent_change":187,"volume":648,"transactions":9,"vwap":16},"2026-07-02",18900,{"date":650,"open":16,"high":651,"low":20,"close":16,"change":232,"percent_change":652,"volume":653,"transactions":9,"vwap":16},"2026-07-01",1.451,0.71,16900,{"date":655,"open":17,"high":656,"low":644,"close":644,"change":268,"percent_change":657,"volume":658,"transactions":9,"vwap":644},"2026-06-30",1.432,-1.4,11800,{"date":660,"open":19,"high":18,"low":19,"close":17,"change":194,"percent_change":661,"volume":662,"transactions":9,"vwap":17},"2026-06-29",5.15,51000,{"date":664,"open":193,"high":19,"low":598,"close":193,"change":187,"percent_change":187,"volume":665,"transactions":9,"vwap":193},"2026-06-26",49700,{"date":667,"open":668,"high":668,"low":623,"close":193,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":193},"2026-06-25",1.5,-0.12,-8.11,82100,{"date":673,"open":674,"high":675,"low":18,"close":676,"change":21,"percent_change":73,"volume":677,"transactions":9,"vwap":676},"2026-06-24",1.489,1.53,1.48,37700,{"date":679,"open":16,"high":668,"low":16,"close":185,"change":187,"percent_change":187,"volume":680,"transactions":9,"vwap":185},"2026-06-23",15400,{"date":682,"open":16,"high":676,"low":16,"close":185,"change":437,"percent_change":683,"volume":684,"transactions":9,"vwap":185},"2026-06-22",2.1,11300,{"date":686,"open":17,"high":668,"low":17,"close":17,"change":249,"percent_change":687,"volume":688,"transactions":9,"vwap":17},"2026-06-18",-2.72,52900,{"date":690,"open":20,"high":691,"low":631,"close":691,"change":131,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-17",1.47,6.52,22500,{"date":695,"open":644,"high":696,"low":19,"close":19,"change":360,"percent_change":635,"volume":697,"transactions":9,"vwap":19},"2026-06-16",1.435,40500,{"date":699,"open":18,"high":700,"low":631,"close":631,"change":249,"percent_change":701,"volume":702,"transactions":9,"vwap":631},"2026-06-15",1.458,-2.8,30700,{"date":704,"open":705,"high":705,"low":644,"close":17,"change":360,"percent_change":706,"volume":707,"transactions":9,"vwap":17},"2026-06-12",1.466,-0.69,11100,{"date":709,"open":19,"high":611,"low":710,"close":611,"change":223,"percent_change":711,"volume":712,"transactions":9,"vwap":611},"2026-06-11",1.322,2.86,63400,{"date":714,"open":644,"high":668,"low":715,"close":20,"change":606,"percent_change":716,"volume":677,"transactions":9,"vwap":20},"2026-06-10",1.375,-3.45,{"date":718,"open":20,"high":719,"low":20,"close":18,"change":232,"percent_change":720,"volume":721,"transactions":9,"vwap":18},"2026-06-09",1.49,0.69,34300,{"date":723,"open":719,"high":668,"low":20,"close":611,"change":360,"percent_change":706,"volume":724,"transactions":9,"vwap":611},"2026-06-08",26400,{"date":726,"open":727,"high":728,"low":729,"close":18,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":18},"2026-06-05",1.56,1.565,1.425,-0.09,-5.84,73000,{"date":734,"open":675,"high":727,"low":735,"close":736,"change":187,"percent_change":187,"volume":737,"transactions":9,"vwap":736},"2026-06-04",1.52,1.54,37900,{"date":739,"open":727,"high":727,"low":676,"close":736,"change":268,"percent_change":740,"volume":741,"transactions":9,"vwap":736},"2026-06-03",-1.28,98200,{"date":743,"open":744,"high":744,"low":675,"close":727,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":727},"2026-06-02",1.73,-0.17,-9.83,108800,{"date":749,"open":750,"high":751,"low":752,"close":744,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-06-01",1.84,1.86,1.7,-0.14,-7.49,92600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":194,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-05-29",1.798,1.88,1.768,1.87,3.89,93000,{"date":765,"open":766,"high":767,"low":744,"close":767,"change":187,"percent_change":187,"volume":768,"transactions":9,"vwap":767},"2026-05-28",1.78,1.8,99500,{"date":770,"open":771,"high":750,"low":771,"close":767,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":767},"2026-05-27",1.68,0.11,6.51,84000,{"date":776,"open":777,"high":752,"low":778,"close":779,"change":21,"percent_change":231,"volume":780,"transactions":9,"vwap":779},"2026-05-26",1.67,1.65,1.69,55500,{"date":782,"open":777,"high":779,"low":783,"close":777,"change":360,"percent_change":784,"volume":785,"transactions":9,"vwap":777},"2026-05-22",1.63,-0.6,87600,{"date":787,"open":736,"high":788,"low":736,"close":771,"change":772,"percent_change":789,"volume":790,"transactions":9,"vwap":771},"2026-05-21",1.75,7.01,112300,{"date":792,"open":18,"high":793,"low":729,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-20",1.57,0.12,8.28,86400,{"date":798,"open":20,"high":18,"low":20,"close":18,"change":437,"percent_change":799,"volume":800,"transactions":9,"vwap":18},"2026-05-19",2.11,38800,{"date":802,"open":668,"high":668,"low":20,"close":16,"change":599,"percent_change":803,"volume":804,"transactions":9,"vwap":16},"2026-05-18",-4.7,89600,{"date":806,"open":807,"high":808,"low":20,"close":719,"change":407,"percent_change":809,"volume":810,"transactions":9,"vwap":719},"2026-05-15",1.58,1.6,-6.29,130800,{"date":812,"open":778,"high":813,"low":814,"close":814,"change":187,"percent_change":187,"volume":815,"transactions":9,"vwap":814},"2026-05-14",1.66,1.59,23400,{"date":817,"open":818,"high":818,"low":814,"close":814,"change":360,"percent_change":819,"volume":620,"transactions":9,"vwap":814},"2026-05-13",1.62,-0.62,{"date":821,"open":822,"high":823,"low":814,"close":808,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":808},"2026-05-12",1.627,1.635,-0.025,-1.54,40300,{"date":828,"open":829,"high":830,"low":814,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-11",1.61,1.64,1.625,0.045,2.85,67700,{"date":836,"open":813,"high":813,"low":837,"close":807,"change":268,"percent_change":838,"volume":839,"transactions":9,"vwap":807},"2026-05-08",1.552,-1.25,42500,{"date":841,"open":808,"high":823,"low":727,"close":808,"change":21,"percent_change":212,"volume":842,"transactions":9,"vwap":808},"2026-05-07",45700,{"date":844,"open":771,"high":779,"low":668,"close":807,"change":249,"percent_change":845,"volume":846,"transactions":9,"vwap":807},"2026-05-06",-2.47,74700,{"date":848,"open":808,"high":778,"low":808,"close":818,"change":232,"percent_change":849,"volume":850,"transactions":9,"vwap":818},"2026-05-05",0.62,36800,{"date":852,"open":719,"high":829,"low":719,"close":829,"change":772,"percent_change":853,"volume":854,"transactions":9,"vwap":829},"2026-05-04",7.33,76700,{"date":856,"open":735,"high":735,"low":857,"close":668,"change":437,"percent_change":858,"volume":859,"transactions":9,"vwap":668},"2026-05-01",1.485,2.04,22400,{"date":861,"open":676,"high":719,"low":611,"close":691,"change":249,"percent_change":862,"volume":863,"transactions":9,"vwap":691},"2026-04-30",-2.65,66400,{"date":865,"open":866,"high":727,"low":691,"close":867,"change":268,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-29",1.55,1.51,-1.31,94800,{"date":871,"open":872,"high":808,"low":735,"close":675,"change":313,"percent_change":873,"volume":874,"transactions":9,"vwap":675},"2026-04-28",1.525,-1.92,53000,{"date":876,"open":676,"high":829,"low":676,"close":727,"change":284,"percent_change":877,"volume":878,"transactions":9,"vwap":727},"2026-04-27",4,131100,{"date":880,"open":16,"high":668,"low":644,"close":668,"change":259,"percent_change":881,"volume":882,"transactions":9,"vwap":668},"2026-04-24",5.63,47000,{"date":884,"open":668,"high":885,"low":20,"close":16,"change":450,"percent_change":886,"volume":887,"transactions":9,"vwap":16},"2026-04-23",1.549,-5.33,46100,{"date":889,"open":866,"high":866,"low":676,"close":668,"change":21,"percent_change":605,"volume":890,"transactions":9,"vwap":668},"2026-04-22",51600,{"date":892,"open":727,"high":814,"low":18,"close":676,"change":268,"percent_change":893,"volume":894,"transactions":9,"vwap":676},"2026-04-21",-1.33,116800,{"date":896,"open":185,"high":668,"low":611,"close":668,"change":284,"percent_change":897,"volume":898,"transactions":9,"vwap":668},"2026-04-20",4.17,76800,{"date":900,"open":18,"high":901,"low":16,"close":611,"change":360,"percent_change":706,"volume":902,"transactions":9,"vwap":611},"2026-04-17",1.465,18600,{"date":904,"open":16,"high":676,"low":905,"close":18,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":18},"2026-04-16",1.369,0.05,3.57,89500,{"date":910,"open":193,"high":20,"low":136,"close":20,"change":21,"percent_change":18,"volume":911,"transactions":9,"vwap":20},"2026-04-15",60000,{"date":913,"open":611,"high":611,"low":605,"close":19,"change":437,"percent_change":914,"volume":915,"transactions":9,"vwap":19},"2026-04-14",2.22,97600,{"date":917,"open":631,"high":631,"low":136,"close":605,"change":249,"percent_change":918,"volume":919,"transactions":9,"vwap":605},"2026-04-13",-2.88,55300,{"date":921,"open":17,"high":185,"low":19,"close":631,"change":249,"percent_change":701,"volume":922,"transactions":9,"vwap":631},"2026-04-10",34700,{"date":924,"open":631,"high":719,"low":631,"close":17,"change":268,"percent_change":925,"volume":645,"transactions":9,"vwap":17},"2026-04-09",-1.38,{"date":927,"open":668,"high":668,"low":16,"close":18,"change":21,"percent_change":20,"volume":928,"transactions":9,"vwap":18},"2026-04-08",45100,{"date":930,"open":19,"high":185,"low":19,"close":17,"change":21,"percent_change":16,"volume":931,"transactions":9,"vwap":17},"2026-04-07",20700,{"date":933,"open":18,"high":668,"low":644,"close":644,"change":313,"percent_change":934,"volume":935,"transactions":9,"vwap":644},"2026-04-06",-2.08,61500,{"date":937,"open":73,"high":938,"low":605,"close":611,"change":223,"percent_change":711,"volume":939,"transactions":9,"vwap":611},"2026-04-02",1.457,19100,{"date":941,"open":639,"high":185,"low":19,"close":20,"change":450,"percent_change":299,"volume":942,"transactions":9,"vwap":20},"2026-04-01",60500,{"date":944,"open":19,"high":867,"low":19,"close":676,"change":772,"percent_change":945,"volume":946,"transactions":9,"vwap":676},"2026-03-31",8.03,73300,{"date":948,"open":16,"high":719,"low":193,"close":73,"change":249,"percent_change":949,"volume":950,"transactions":9,"vwap":73},"2026-03-30",-2.84,42300,{"date":952,"open":676,"high":736,"low":605,"close":644,"change":298,"percent_change":953,"volume":954,"transactions":9,"vwap":644},"2026-03-27",-4.08,87900,{"date":956,"open":866,"high":866,"low":18,"close":691,"change":753,"percent_change":957,"volume":958,"transactions":9,"vwap":691},"2026-03-26",-8.7,77300,{"date":960,"open":866,"high":813,"low":668,"close":829,"change":284,"percent_change":961,"volume":962,"transactions":9,"vwap":829},"2026-03-25",3.87,190700,{"date":964,"open":965,"high":777,"low":668,"close":866,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":866},"2026-03-24",1.655,-0.11,-6.63,54400,{"date":970,"open":971,"high":971,"low":807,"close":813,"change":141,"percent_change":972,"volume":973,"transactions":9,"vwap":813},"2026-03-23",2,-17,239600,{"date":975,"open":752,"high":976,"low":752,"close":971,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":971},"2026-03-20",2.03,0.28,16.28,254100,{"date":981,"open":982,"high":750,"low":752,"close":983,"change":669,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-19",1.79,1.72,-6.52,36700,{"date":987,"open":751,"high":988,"low":989,"close":750,"change":599,"percent_change":990,"volume":991,"transactions":9,"vwap":750},"2026-03-18",1.977,1.794,-3.66,45500,{"date":993,"open":994,"high":994,"low":761,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-17",2.05,1.91,-0.15,-7.28,51800,{"date":1000,"open":1001,"high":799,"low":320,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-16",1.89,2.06,0.17,8.99,95500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1001,"change":268,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1001},"2026-03-13",1.9,1.99,1.82,-1.05,61100,{"date":1014,"open":971,"high":994,"low":1008,"close":995,"change":450,"percent_change":1015,"volume":1016,"transactions":9,"vwap":995},"2026-03-12",-4.02,41100,{"date":1018,"open":767,"high":976,"low":1019,"close":1009,"change":53,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1009},"2026-03-11",1.77,9.94,102900,{"date":1023,"open":788,"high":1024,"low":788,"close":1025,"change":223,"percent_change":1026,"volume":662,"transactions":9,"vwap":1025},"2026-03-10",1.98,1.81,2.26,{"date":1028,"open":983,"high":1001,"low":752,"close":1019,"change":906,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1019},"2026-03-09",2.91,46500,{"date":1032,"open":778,"high":1033,"low":778,"close":983,"change":268,"percent_change":1034,"volume":1035,"transactions":9,"vwap":983},"2026-03-06",1.74,-1.15,9300,{"date":1037,"open":752,"high":1033,"low":829,"close":1033,"change":232,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1033},"2026-03-05",0.58,18200,{"date":1041,"open":778,"high":982,"low":818,"close":744,"change":232,"percent_change":1038,"volume":1042,"transactions":9,"vwap":744},"2026-03-04",11600,{"date":1044,"open":777,"high":1045,"low":808,"close":983,"change":21,"percent_change":230,"volume":1046,"transactions":9,"vwap":983},"2026-03-03",1.748,27200,{"date":1048,"open":777,"high":744,"low":818,"close":752,"change":187,"percent_change":187,"volume":1049,"transactions":9,"vwap":752},"2026-03-02",37600,{"date":1051,"open":779,"high":767,"low":813,"close":752,"change":360,"percent_change":1052,"volume":1053,"transactions":9,"vwap":752},"2026-02-27",-0.58,43000,{"date":1055,"open":771,"high":1025,"low":771,"close":1056,"change":906,"percent_change":1057,"volume":815,"transactions":9,"vwap":1056},"2026-02-26",1.71,3.01,{"date":1059,"open":808,"high":983,"low":814,"close":813,"change":772,"percent_change":1060,"volume":1061,"transactions":9,"vwap":813},"2026-02-25",7.1,16500,{"date":1063,"open":675,"high":814,"low":867,"close":866,"change":223,"percent_change":1064,"volume":1065,"transactions":9,"vwap":866},"2026-02-24",2.65,20300,{"date":1067,"open":736,"high":808,"low":668,"close":867,"change":249,"percent_change":1068,"volume":1069,"transactions":9,"vwap":867},"2026-02-23",-2.58,15200,{"date":1071,"open":783,"high":779,"low":676,"close":866,"change":606,"percent_change":1072,"volume":1073,"transactions":9,"vwap":866},"2026-02-20",-3.12,59000,{"date":1075,"open":777,"high":771,"low":807,"close":808,"change":450,"percent_change":1076,"volume":1077,"transactions":9,"vwap":808},"2026-02-19",-4.76,51500,{"date":1079,"open":744,"high":982,"low":813,"close":771,"change":249,"percent_change":1080,"volume":1081,"transactions":9,"vwap":771},"2026-02-18",-2.33,34100,{"date":1083,"open":788,"high":982,"low":983,"close":983,"change":298,"percent_change":1084,"volume":1085,"transactions":9,"vwap":983},"2026-02-17",-3.37,42000,{"date":1087,"open":1088,"high":1008,"low":766,"close":766,"change":599,"percent_change":1089,"volume":1090,"transactions":9,"vwap":766},"2026-02-13",1.814,-3.78,29600,{"date":1092,"open":1093,"high":994,"low":752,"close":320,"change":753,"percent_change":1094,"volume":1095,"transactions":9,"vwap":320},"2026-02-12",1.97,-7.04,49300,{"date":1097,"open":1098,"high":1099,"low":751,"close":1009,"change":259,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1009},"2026-02-11",1.92,2.02,4.19,41700,{"date":1103,"open":1009,"high":994,"low":1001,"close":995,"change":730,"percent_change":1104,"volume":1105,"transactions":9,"vwap":995},"2026-02-10",-4.5,26000,{"date":1107,"open":1108,"high":1109,"low":1098,"close":971,"change":232,"percent_change":1110,"volume":1111,"transactions":9,"vwap":971},"2026-02-09",1.96,2.07,0.5,58700,{"date":1113,"open":1008,"high":976,"low":320,"close":1009,"change":131,"percent_change":1114,"volume":850,"transactions":9,"vwap":1009},"2026-02-06",4.74,{"date":1116,"open":1108,"high":1108,"low":759,"close":1008,"change":298,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1008},"2026-02-05",-3.06,73900,{"date":1120,"open":1099,"high":1121,"low":1122,"close":1108,"change":313,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1108},"2026-02-04",2.14,1.95,-1.51,29900,{"date":1126,"open":1108,"high":1127,"low":1122,"close":1009,"change":437,"percent_change":675,"volume":1012,"transactions":9,"vwap":1009},"2026-02-03",2.09,{"date":1129,"open":1130,"high":971,"low":759,"close":1108,"change":360,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1108},"2026-02-02",1.93,-0.51,49000,{"date":1134,"open":1093,"high":976,"low":761,"close":1093,"change":313,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1093},"2026-01-30",-1.5,36300,{"date":1138,"open":1108,"high":994,"low":995,"close":971,"change":223,"percent_change":858,"volume":1139,"transactions":9,"vwap":971},"2026-01-29",63000,{"date":1141,"open":1127,"high":1142,"low":1108,"close":1108,"change":966,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1108},"2026-01-28",2.17,-5.31,66500,{"date":1146,"open":95,"high":1147,"low":994,"close":1109,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1109},"2026-01-27",2.255,-0.13,-5.91,57400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-01-26",2.33,2.4,2.2,-0.2,-8.33,85900,{"date":1160,"open":1161,"high":1162,"low":1154,"close":1154,"change":450,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1154},"2026-01-23",2.49,2.5,-3.23,53700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-01-22",2.36,2.53,2.31,2.48,0.15,6.44,31000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1153,"change":313,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1153},"2026-01-21",2.37,2.54,2.3,-1.27,59300,{"date":1182,"open":1183,"high":1184,"low":1167,"close":1167,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1167},"2026-01-20",2.58,2.615,-0.23,-8.88,136900,{"date":1189,"open":1169,"high":25,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-01-16",2.265,2.59,0.27,11.64,236500,{"date":1196,"open":914,"high":1162,"low":1142,"close":1197,"change":772,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-01-15",2.32,4.98,123000,{"date":1201,"open":1202,"high":1169,"low":1202,"close":1203,"change":223,"percent_change":750,"volume":1204,"transactions":9,"vwap":1203},"2026-01-14",2.15,2.21,71100,{"date":1206,"open":1203,"high":1207,"low":81,"close":1142,"change":360,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1142},"2026-01-13",2.24,-0.46,78500,{"date":1211,"open":1212,"high":1213,"low":683,"close":95,"change":745,"percent_change":1214,"volume":1215,"transactions":9,"vwap":95},"2026-01-12",2.34,2.35,-7.23,152100,{"date":1217,"open":1213,"high":1218,"low":1219,"close":1213,"change":606,"percent_change":934,"volume":1220,"transactions":9,"vwap":1213},"2026-01-09",2.55,2.222,189300,{"date":1222,"open":1162,"high":1223,"low":1202,"close":1154,"change":407,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1154},"2026-01-08",2.501,-4,247400,{"date":1227,"open":1170,"high":1228,"low":1229,"close":1162,"change":437,"percent_change":422,"volume":1230,"transactions":9,"vwap":1162},"2026-01-07",2.6,2.39,105500,{"date":1232,"open":1233,"high":1228,"low":1153,"close":1234,"change":187,"percent_change":187,"volume":1235,"transactions":9,"vwap":1234},"2026-01-06",2.475,2.47,112500,{"date":1237,"open":1168,"high":1168,"low":1229,"close":1234,"change":232,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1234},"2026-01-05",0.41,90400,{"date":1241,"open":1197,"high":1191,"low":1242,"close":1243,"change":794,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-02",2.25,2.46,5.13,258700,{"date":1247,"open":1169,"high":1248,"low":1249,"close":1212,"change":232,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1212},"2025-12-31",2.378,2.235,0.43,110500,{"date":1253,"open":1099,"high":1212,"low":1099,"close":1153,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1153},"2025-12-30",0.32,15.92,233500,{"date":1258,"open":1155,"high":1249,"low":1130,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2025-12-29",2.01,-0.22,-9.87,242500,{"date":1264,"open":1098,"high":1207,"low":1010,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2025-12-26",2.23,0.23,11.5,291400,{"date":1270,"open":1033,"high":971,"low":1056,"close":971,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":971},"2025-12-24",0.25,14.29,287300,{"date":1275,"open":866,"high":982,"low":605,"close":788,"change":166,"percent_change":1276,"volume":1277,"transactions":9,"vwap":788},"2025-12-23",12.9,519500,{"date":1279,"open":422,"high":807,"low":231,"close":866,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":866},"2025-12-22",0.34,28.1,758200,{"date":1284,"open":185,"high":676,"low":150,"close":422,"change":745,"percent_change":1285,"volume":1286,"transactions":9,"vwap":422},"2025-12-19",-12.32,10753500,{"date":1288,"open":644,"high":644,"low":598,"close":19,"change":249,"percent_change":1289,"volume":1290,"transactions":9,"vwap":19},"2025-12-18",-2.82,74500,{"date":1292,"open":668,"high":668,"low":19,"close":16,"change":450,"percent_change":886,"volume":1293,"transactions":9,"vwap":16},"2025-12-17",51100,{"date":1295,"open":866,"high":728,"low":1296,"close":668,"change":407,"percent_change":1297,"volume":1298,"transactions":9,"vwap":668},"2025-12-16",1.445,-6.25,74000,{"date":1300,"open":983,"high":1301,"low":675,"close":808,"change":450,"percent_change":1076,"volume":1302,"transactions":9,"vwap":808},"2025-12-15",1.721,74800,{"date":1304,"open":1305,"high":761,"low":777,"close":771,"change":606,"percent_change":1306,"volume":1307,"transactions":9,"vwap":771},"2025-12-12",1.76,-2.89,85800,{"date":1309,"open":1305,"high":982,"low":1056,"close":744,"change":249,"percent_change":1310,"volume":1311,"transactions":9,"vwap":744},"2025-12-11",-2.26,32000,{"date":1313,"open":752,"high":767,"low":752,"close":1019,"change":906,"percent_change":1029,"volume":1314,"transactions":9,"vwap":1019},"2025-12-10",39200,{"date":1316,"open":1019,"high":982,"low":752,"close":983,"change":298,"percent_change":1084,"volume":1317,"transactions":9,"vwap":983},"2025-12-09",40700,{"date":1319,"open":1010,"high":1320,"low":1019,"close":766,"change":232,"percent_change":101,"volume":1321,"transactions":9,"vwap":766},"2025-12-08",1.829,26500,{"date":1323,"open":320,"high":1001,"low":1305,"close":1019,"change":606,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1019},"2025-12-05",-2.75,26200,{"date":1327,"open":766,"high":750,"low":1305,"close":1010,"change":194,"percent_change":877,"volume":1328,"transactions":9,"vwap":1010},"2025-12-04",36200,{"date":1330,"open":767,"high":1025,"low":744,"close":788,"change":313,"percent_change":1331,"volume":1332,"transactions":9,"vwap":788},"2025-12-03",-1.69,20400,{"date":1334,"open":1122,"high":1093,"low":1019,"close":766,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":766},"2025-12-02",-0.18,-9.18,62300,{"date":1339,"open":994,"high":1340,"low":1122,"close":1108,"change":268,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1108},"2025-12-01",2.108,-1.01,68100,{"date":1344,"open":1024,"high":858,"low":1024,"close":1024,"change":313,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1024},"2025-11-28",-1.49,19400,{"date":1348,"open":995,"high":1349,"low":759,"close":1259,"change":794,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1259},"2025-11-26",2.085,6.35,63500,{"date":1353,"open":1108,"high":971,"low":1001,"close":1001,"change":599,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1001},"2025-11-25",-3.57,37300,{"date":1357,"open":752,"high":1024,"low":1358,"close":1108,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1108},"2025-11-24",1.684,0.26,15.29,173800,{"date":1363,"open":818,"high":788,"low":727,"close":752,"change":772,"percent_change":1364,"volume":1365,"transactions":9,"vwap":752},"2025-11-21",6.92,49600,{"date":1367,"open":771,"high":744,"low":814,"close":814,"change":313,"percent_change":269,"volume":1368,"transactions":9,"vwap":814},"2025-11-20",77200,{"date":1370,"open":830,"high":1371,"low":808,"close":818,"change":268,"percent_change":1372,"volume":1373,"transactions":9,"vwap":818},"2025-11-19",1.652,-1.22,34900,{"date":1375,"open":818,"high":777,"low":1376,"close":830,"change":906,"percent_change":1377,"volume":732,"transactions":9,"vwap":830},"2025-11-18",1.575,3.14,{"date":1379,"open":814,"high":983,"low":807,"close":814,"change":187,"percent_change":187,"volume":985,"transactions":9,"vwap":814},"2025-11-17",{"date":1381,"open":814,"high":752,"low":814,"close":814,"change":606,"percent_change":1382,"volume":1383,"transactions":9,"vwap":814},"2025-11-14",-3.05,43300,{"date":1385,"open":777,"high":1019,"low":1386,"close":830,"change":298,"percent_change":1387,"volume":1388,"transactions":9,"vwap":830},"2025-11-13",1.624,-3.53,60700,{"date":1390,"open":777,"high":752,"low":830,"close":752,"change":21,"percent_change":221,"volume":1391,"transactions":9,"vwap":752},"2025-11-12",27800,{"date":1393,"open":983,"high":1001,"low":813,"close":771,"change":249,"percent_change":1080,"volume":1394,"transactions":9,"vwap":771},"2025-11-11",54600,{"date":1396,"open":829,"high":767,"low":727,"close":983,"change":1003,"percent_change":1397,"volume":1398,"transactions":9,"vwap":983},"2025-11-10",10.97,84700,{"date":1400,"open":808,"high":788,"low":675,"close":866,"change":966,"percent_change":967,"volume":1401,"transactions":9,"vwap":866},"2025-11-07",90100,{"date":1403,"open":778,"high":744,"low":830,"close":813,"change":437,"percent_change":750,"volume":1404,"transactions":9,"vwap":813},"2025-11-06",74900,{"date":1406,"open":783,"high":752,"low":808,"close":783,"change":268,"percent_change":1407,"volume":1408,"transactions":9,"vwap":783},"2025-11-05",-1.21,54200,{"date":1410,"open":1108,"high":1121,"low":736,"close":778,"change":1185,"percent_change":1411,"volume":1412,"transactions":9,"vwap":778},"2025-11-04",-12.23,276500,{"date":1414,"open":1122,"high":1122,"low":1010,"close":759,"change":599,"percent_change":1415,"volume":1416,"transactions":9,"vwap":759},"2025-11-03",-3.59,68500,{"date":1418,"open":1093,"high":1099,"low":1098,"close":1122,"change":249,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1122},"2025-10-31",-2.01,95900,{"date":1422,"open":971,"high":1423,"low":1122,"close":1009,"change":360,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1009},"2025-10-30",2.049,-0.5,72400,{"date":1427,"open":1428,"high":683,"low":1024,"close":971,"change":407,"percent_change":1076,"volume":1429,"transactions":9,"vwap":971},"2025-10-29",2.08,79300,{"date":1431,"open":1428,"high":1121,"low":1002,"close":683,"change":187,"percent_change":187,"volume":1365,"transactions":9,"vwap":683},"2025-10-28",{"date":1433,"open":81,"high":1202,"low":858,"close":683,"change":249,"percent_change":1434,"volume":1435,"transactions":9,"vwap":683},"2025-10-27",-1.87,185200,{"date":1437,"open":683,"high":1438,"low":1109,"close":1121,"change":223,"percent_change":1008,"volume":1439,"transactions":9,"vwap":1121},"2025-10-24",2.16,14700,{"date":1441,"open":1428,"high":1438,"low":858,"close":683,"change":21,"percent_change":383,"volume":1442,"transactions":9,"vwap":683},"2025-10-23",41500,{"date":1444,"open":994,"high":81,"low":858,"close":1428,"change":360,"percent_change":377,"volume":1445,"transactions":9,"vwap":1428},"2025-10-22",47300,{"date":1447,"open":81,"high":95,"low":1127,"close":1127,"change":298,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1127},"2025-10-21",-2.79,17600,{"date":1451,"open":799,"high":1438,"low":1127,"close":1202,"change":259,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1202},"2025-10-20",3.86,19800,{"date":1455,"open":994,"high":1456,"low":858,"close":1109,"change":249,"percent_change":1457,"volume":1085,"transactions":9,"vwap":1109},"2025-10-17",2.093,-1.9,{"date":1459,"open":1202,"high":1460,"low":858,"close":799,"change":268,"percent_change":1461,"volume":1462,"transactions":9,"vwap":799},"2025-10-16",2.175,-0.94,67000,{"date":1464,"open":1121,"high":1465,"low":1127,"close":1466,"change":313,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-10-15",2.285,2.13,-1.39,28700,{"date":1470,"open":95,"high":1471,"low":1428,"close":1438,"change":360,"percent_change":1208,"volume":1472,"transactions":9,"vwap":1438},"2025-10-14",2.185,32900,{"date":1474,"open":683,"high":1475,"low":683,"close":1142,"change":194,"percent_change":224,"volume":1476,"transactions":9,"vwap":1142},"2025-10-13",2.29,26900,{"date":1478,"open":1026,"high":1479,"low":683,"close":683,"change":1185,"percent_change":1261,"volume":1480,"transactions":9,"vwap":683},"2025-10-10",2.343,81100,{"date":1482,"open":1154,"high":1483,"low":1178,"close":1153,"change":450,"percent_change":1484,"volume":1085,"transactions":9,"vwap":1153},"2025-10-09",2.511,-3.32,{"date":1486,"open":1170,"high":1064,"low":1197,"close":1487,"change":606,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-08",2.41,-2.03,158400,{"date":1491,"open":1212,"high":1161,"low":1492,"close":1243,"change":772,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1243},"2025-10-07",2.305,4.68,118000,{"date":1496,"open":1229,"high":1497,"low":1153,"close":1213,"change":249,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1213},"2025-10-06",2.425,-1.67,52200,{"date":1501,"open":1475,"high":1502,"low":1475,"close":1229,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1229},"2025-10-03",2.468,0.1,4.37,45000,{"date":1507,"open":1508,"high":1161,"low":1147,"close":1475,"change":437,"percent_change":202,"volume":1509,"transactions":9,"vwap":1475},"2025-10-02",2.28,187800,{"date":1511,"open":1121,"high":1178,"low":1121,"close":1026,"change":131,"percent_change":1512,"volume":1332,"transactions":9,"vwap":1026},"2025-10-01",4.15,{"date":1514,"open":1207,"high":1197,"low":1515,"close":1142,"change":730,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1142},"2025-09-30",2.155,-3.98,50000,{"date":1519,"open":1508,"high":1520,"low":1265,"close":1026,"change":313,"percent_change":868,"volume":1521,"transactions":9,"vwap":1026},"2025-09-29",2.489,254500,{"date":1523,"open":1466,"high":1212,"low":1466,"close":1475,"change":166,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1475},"2025-09-26",9.57,269300,{"date":1527,"open":1127,"high":81,"low":1528,"close":1127,"change":187,"percent_change":187,"volume":1529,"transactions":9,"vwap":1127},"2025-09-25",2.037,28200,{"date":1531,"open":1002,"high":1532,"low":994,"close":1127,"change":223,"percent_change":1122,"volume":1533,"transactions":9,"vwap":1127},"2025-09-24",2.131,31400,{"date":1535,"open":799,"high":95,"low":858,"close":994,"change":298,"percent_change":949,"volume":1536,"transactions":9,"vwap":994},"2025-09-23",52500,{"date":1538,"open":858,"high":1142,"low":1259,"close":799,"change":772,"percent_change":1539,"volume":1118,"transactions":9,"vwap":799},"2025-09-22",5.5,{"date":1541,"open":1002,"high":1542,"low":971,"close":971,"change":298,"percent_change":1543,"volume":1544,"transactions":9,"vwap":971},"2025-09-19",2.111,-2.91,60900,{"date":1546,"open":1259,"high":1127,"low":1009,"close":1002,"change":284,"percent_change":1547,"volume":677,"transactions":9,"vwap":1002},"2025-09-18",3,{"date":1549,"open":858,"high":1002,"low":1550,"close":971,"change":268,"percent_change":1551,"volume":928,"transactions":9,"vwap":971},"2025-09-17",1.982,-0.99,{"date":1553,"open":1099,"high":1002,"low":1009,"close":1099,"change":21,"percent_change":173,"volume":1554,"transactions":9,"vwap":1099},"2025-09-16",38000,{"date":1556,"open":799,"high":1557,"low":1009,"close":971,"change":407,"percent_change":1076,"volume":1558,"transactions":9,"vwap":971},"2025-09-15",2.165,72800,{"date":1560,"open":683,"high":1155,"low":1259,"close":683,"change":232,"percent_change":1561,"volume":1562,"transactions":9,"vwap":683},"2025-09-12",0.48,70200,{"date":1564,"open":1130,"high":81,"low":1130,"close":1127,"change":53,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1127},"2025-09-11",9.42,48400,{"date":1568,"open":971,"high":858,"low":995,"close":995,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":995},"2025-09-10",-0.103,-5.12,69000,{"date":1573,"open":1438,"high":1438,"low":1550,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-09-09",2.013,-0.147,-6.81,106800,{"date":1579,"open":1438,"high":95,"low":683,"close":1438,"change":376,"percent_change":1185,"volume":1580,"transactions":9,"vwap":1438},"2025-09-08",24500,{"date":1582,"open":1202,"high":1583,"low":1127,"close":1557,"change":1584,"percent_change":706,"volume":1585,"transactions":9,"vwap":1557},"2025-09-05",2.19,-0.015,43100,{"date":1587,"open":1203,"high":1203,"low":1588,"close":95,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":95},"2025-09-04",2.141,-0.035,-1.58,33500,{"date":1593,"open":914,"high":1594,"low":1155,"close":1595,"change":1596,"percent_change":1266,"volume":1597,"transactions":9,"vwap":1595},"2025-09-03",2.263,2.215,0.005,21400,{"date":1599,"open":914,"high":914,"low":95,"close":1203,"change":187,"percent_change":187,"volume":724,"transactions":9,"vwap":1203},"2025-09-02",{"date":1601,"open":1026,"high":1602,"low":1471,"close":1203,"change":606,"percent_change":1603,"volume":1065,"transactions":9,"vwap":1203},"2025-08-29",2.27,-2.21,{"date":1605,"open":1178,"high":1178,"low":1207,"close":1026,"change":268,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1026},"2025-08-28",-0.88,33600,{"date":1609,"open":1242,"high":1178,"low":1610,"close":1508,"change":223,"percent_change":982,"volume":1611,"transactions":9,"vwap":1508},"2025-08-27",2.168,61400,{"date":1613,"open":1583,"high":1242,"low":1583,"close":1207,"change":906,"percent_change":1508,"volume":1614,"transactions":9,"vwap":1207},"2025-08-26",30300,{"date":1616,"open":1026,"high":1617,"low":95,"close":1583,"change":599,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1583},"2025-08-25",2.293,-3.1,34500,{"date":1621,"open":1207,"high":1212,"low":1622,"close":1026,"change":21,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1026},"2025-08-22",2.227,0.89,46200,{"date":1626,"open":1142,"high":1627,"low":1466,"close":1207,"change":437,"percent_change":193,"volume":1628,"transactions":9,"vwap":1207},"2025-08-21",2.287,71900,{"date":1630,"open":1026,"high":1026,"low":683,"close":1203,"change":599,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1203},"2025-08-20",-3.07,58500,{"date":1634,"open":1213,"high":1229,"low":1635,"close":1508,"change":966,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1508},"2025-08-19",2.229,-4.6,62600,{"date":1639,"open":1153,"high":1640,"low":1197,"close":1229,"change":21,"percent_change":233,"volume":1641,"transactions":9,"vwap":1229},"2025-08-18",2.44,70700,{"date":1643,"open":1487,"high":1243,"low":1178,"close":1176,"change":313,"percent_change":838,"volume":1235,"transactions":9,"vwap":1176},"2025-08-15",{"date":1645,"open":1026,"high":1154,"low":1026,"close":1154,"change":772,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1154},"2025-08-14",4.8,65800,{"date":1649,"open":1207,"high":1178,"low":1155,"close":1475,"change":223,"percent_change":766,"volume":1650,"transactions":9,"vwap":1475},"2025-08-13",75800,{"date":1652,"open":1508,"high":1653,"low":914,"close":1242,"change":268,"percent_change":1606,"volume":1654,"transactions":9,"vwap":1242},"2025-08-12",2.302,49500,{"date":1656,"open":1212,"high":1167,"low":1602,"close":1602,"change":249,"percent_change":1657,"volume":1307,"transactions":9,"vwap":1602},"2025-08-11",-1.73,{"date":1659,"open":1202,"high":1660,"low":1202,"close":1169,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1169},"2025-08-08",2.38,0.16,7.44,158500,{"date":1665,"open":1121,"high":95,"low":1109,"close":1202,"change":906,"percent_change":1660,"volume":1666,"transactions":9,"vwap":1202},"2025-08-07",56900,{"date":1668,"open":1438,"high":1583,"low":1669,"close":683,"change":599,"percent_change":1163,"volume":1670,"transactions":9,"vwap":683},"2025-08-06",2.011,98300,{"date":1672,"open":1202,"high":95,"low":1127,"close":1142,"change":259,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1142},"2025-08-05",3.83,83300,{"date":1676,"open":683,"high":683,"low":1024,"close":1127,"change":268,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1127},"2025-08-04",-0.95,127300,{"date":1680,"open":683,"high":1583,"low":1109,"close":799,"change":268,"percent_change":1461,"volume":1681,"transactions":9,"vwap":799},"2025-08-01",125500,{"date":1683,"open":1438,"high":1684,"low":799,"close":1466,"change":268,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1466},"2025-07-31",2.188,-0.93,47200,{"date":1688,"open":1026,"high":1026,"low":81,"close":1202,"change":606,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1202},"2025-07-30",-2.27,123100,{"date":1692,"open":1660,"high":1660,"low":1202,"close":1155,"change":996,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1155},"2025-07-29",-6.38,159700,{"date":1696,"open":1243,"high":1697,"low":1153,"close":1213,"change":730,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1213},"2025-07-28",2.57,-3.69,175900,{"date":1701,"open":1702,"high":1243,"low":1178,"close":1640,"change":437,"percent_change":222,"volume":1703,"transactions":9,"vwap":1640},"2025-07-25",2.42,120600,{"date":1705,"open":1170,"high":1706,"low":1707,"close":1487,"change":606,"percent_change":1488,"volume":1708,"transactions":9,"vwap":1487},"2025-07-24",2.486,2.345,99100,{"date":1710,"open":1660,"high":1161,"low":1153,"close":1243,"change":131,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1243},"2025-07-23",3.8,168100,{"date":1714,"open":1153,"high":1715,"low":1178,"close":1176,"change":194,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1176},"2025-07-22",2.385,3.04,121400,{"date":1719,"open":1155,"high":1153,"low":1142,"close":1178,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1178},"2025-07-21",0.13,5.99,174000,{"date":1724,"open":1155,"high":1265,"low":1466,"close":1142,"change":313,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1142},"2025-07-18",-1.36,104600,{"date":1728,"open":1203,"high":1242,"low":1202,"close":1155,"change":187,"percent_change":187,"volume":1729,"transactions":9,"vwap":1155},"2025-07-17",167600,{"date":1731,"open":1142,"high":1207,"low":1438,"close":1155,"change":203,"percent_change":818,"volume":1732,"transactions":9,"vwap":1155},"2025-07-16",162500,{"date":1734,"open":914,"high":1602,"low":1735,"close":1557,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1557},"2025-07-15",2.144,-0.055,-2.48,107100,{"date":1740,"open":1197,"high":1167,"low":1203,"close":914,"change":599,"percent_change":1117,"volume":1741,"transactions":9,"vwap":914},"2025-07-14",141300,{"date":1743,"open":1508,"high":1197,"low":1203,"close":1475,"change":187,"percent_change":187,"volume":1744,"transactions":9,"vwap":1475},"2025-07-11",132500,{"date":1746,"open":1168,"high":1747,"low":1207,"close":1475,"change":1156,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1475},"2025-07-10",2.534,-8.03,296400,{"date":1751,"open":1026,"high":1752,"low":1147,"close":1161,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1161},"2025-07-09",2.51,0.29,13.18,351400,{"date":1757,"open":1466,"high":1203,"low":81,"close":1155,"change":1503,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1155},"2025-07-08",4.76,59800,{"date":1761,"open":95,"high":1762,"low":683,"close":683,"change":450,"percent_change":1763,"volume":1764,"transactions":9,"vwap":683},"2025-07-07",2.195,-3.67,96100,{"date":1766,"open":81,"high":1178,"low":81,"close":95,"change":21,"percent_change":277,"volume":1767,"transactions":9,"vwap":95},"2025-07-03",99000,{"date":1769,"open":1109,"high":1583,"low":994,"close":1438,"change":131,"percent_change":616,"volume":1770,"transactions":9,"vwap":1438},"2025-07-02",209400,{"date":1772,"open":1127,"high":1773,"low":1002,"close":1109,"change":268,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1109},"2025-07-01",2.135,-0.96,107200,{"date":1777,"open":1466,"high":95,"low":1002,"close":1127,"change":249,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1127},"2025-06-30",-1.88,147000,{"date":1781,"open":1142,"high":1583,"low":799,"close":1466,"change":313,"percent_change":1467,"volume":1782,"transactions":9,"vwap":1466},"2025-06-27",134800,{"date":1784,"open":1155,"high":1155,"low":683,"close":1438,"change":268,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1438},"2025-06-26",-0.92,130400,{"date":1788,"open":1242,"high":1178,"low":1466,"close":95,"change":298,"percent_change":1789,"volume":1790,"transactions":9,"vwap":95},"2025-06-25",-2.68,136700,{"date":1792,"open":1242,"high":1178,"low":1155,"close":1207,"change":232,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1207},"2025-06-24",0.45,187400,{"date":1796,"open":1142,"high":1169,"low":1438,"close":1265,"change":906,"percent_change":1475,"volume":1797,"transactions":9,"vwap":1265},"2025-06-23",249400,{"date":1799,"open":1202,"high":1265,"low":799,"close":95,"change":906,"percent_change":1213,"volume":1800,"transactions":9,"vwap":95},"2025-06-20",155400,{"date":1802,"open":1466,"high":1803,"low":1002,"close":1466,"change":360,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1466},"2025-06-18",2.221,-0.47,134700,{"date":1807,"open":1203,"high":1808,"low":683,"close":1121,"change":599,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1121},"2025-06-17",2.268,-3.17,116100,{"date":1812,"open":1508,"high":1475,"low":1466,"close":1203,"change":606,"percent_change":1603,"volume":1813,"transactions":9,"vwap":1203},"2025-06-16",246700,{"date":1815,"open":1153,"high":1816,"low":914,"close":1026,"change":669,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1026},"2025-06-13",2.355,-5.04,175700,{"date":1820,"open":1218,"high":1218,"low":1167,"close":1660,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1660},"2025-06-12",-0.16,-6.3,250500,{"date":1825,"open":1826,"high":1827,"low":1243,"close":1177,"change":141,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1177},"2025-06-11",2.89,2.895,-11.81,532900,{"date":1831,"open":1716,"high":1832,"low":1833,"close":1834,"change":1156,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-06-10",3.119,2.861,2.88,-6.49,291700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-06-09",3.605,3.66,2.82,3.08,-1.09,-26.14,1485500,{"date":1847,"open":1848,"high":897,"low":833,"close":897,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":897},"2025-06-06",3.58,0.57,15.83,528300,{"date":1853,"open":907,"high":1854,"low":1855,"close":1856,"change":730,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-06-05",3.75,3.36,3.6,-2.44,125873,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":313,"percent_change":586,"volume":1865,"transactions":9,"vwap":1864},"2025-06-04",3.3,3.72,3.03,3.69,321967,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1862,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1862},"2025-06-03",4.05,3.54,-0.3,-7.46,275550,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1875,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1875},"2025-06-02",4.02,4.2,3.9,-0.42,-9.46,553367,{"date":1882,"open":1883,"high":1884,"low":961,"close":215,"change":996,"percent_change":1885,"volume":1886,"transactions":9,"vwap":215},"2025-05-30",4.26,4.56,-3.27,1690720,{"date":1888,"open":1889,"high":1890,"low":616,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-05-29",4.47,5.61,4.59,0.33,7.75,288440,{"date":1896,"open":1897,"high":1891,"low":1898,"close":1883,"change":298,"percent_change":1467,"volume":1899,"transactions":9,"vwap":1883},"2025-05-28",4.38,3.96,109620,{"date":1901,"open":1902,"high":1114,"low":1876,"close":1903,"change":313,"percent_change":706,"volume":1904,"transactions":9,"vwap":1903},"2025-05-27",4.5,4.32,130500,{"date":1906,"open":1907,"high":1902,"low":1877,"close":616,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":616},"2025-05-23",3.99,0.36,9.02,88080,{"date":1912,"open":1877,"high":1913,"low":1914,"close":1907,"change":72,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1907},"2025-05-22",4.08,3.81,5.56,26687,{"date":1918,"open":961,"high":1898,"low":1862,"close":1919,"change":669,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-05-21",3.78,-3.08,43463,{"date":1923,"open":1864,"high":1924,"low":1856,"close":1877,"change":1171,"percent_change":877,"volume":1925,"transactions":9,"vwap":1877},"2025-05-20",4.14,64047,{"date":1927,"open":1877,"high":1877,"low":1856,"close":1854,"change":669,"percent_change":1618,"volume":1928,"transactions":9,"vwap":1854},"2025-05-19",33950,{"date":1930,"open":1877,"high":1898,"low":1856,"close":961,"change":669,"percent_change":1931,"volume":1932,"transactions":9,"vwap":961},"2025-05-16",-3.01,88887,{"date":1934,"open":1840,"high":1875,"low":1855,"close":1907,"change":1878,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1907},"2025-05-15",-9.52,595413,{"date":1938,"open":1884,"high":1939,"low":616,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-05-14",4.77,4.41,-0.39,-8.12,89337,{"date":1945,"open":1946,"high":80,"low":1947,"close":1646,"change":730,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1646},"2025-05-13",4.83,4.65,-1.84,20147,{"date":1951,"open":1646,"high":1952,"low":1947,"close":1953,"change":53,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-05-12",4.92,4.89,3.82,41547,{"date":1957,"open":1958,"high":1958,"low":1493,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-05-09",5.04,4.71,-0.33,-6.55,16597,{"date":1964,"open":1958,"high":1965,"low":1946,"close":1958,"change":131,"percent_change":1010,"volume":1966,"transactions":9,"vwap":1958},"2025-05-08",5.1,23983,{"date":1968,"open":80,"high":80,"low":1114,"close":80,"change":437,"percent_change":1969,"volume":1970,"transactions":9,"vwap":80},"2025-05-07",0.61,24930,{"date":1972,"open":1965,"high":1965,"low":1114,"close":1952,"change":730,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1952},"2025-05-06",-1.8,41930,{"date":1976,"open":1965,"high":1977,"low":80,"close":1978,"change":730,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-05-05",5.25,5.01,-1.76,18260,{"date":1982,"open":1978,"high":1977,"low":1198,"close":1965,"change":187,"percent_change":187,"volume":1983,"transactions":9,"vwap":1965},"2025-05-02",26423,{"date":1985,"open":1986,"high":1987,"low":1978,"close":1965,"change":437,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1965},"2025-05-01",5.19,5.22,0.59,16577,{"date":1991,"open":1977,"high":1992,"low":1958,"close":1993,"change":730,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-04-30",5.28,5.07,-1.74,14303,{"date":1997,"open":1998,"high":1999,"low":1965,"close":2000,"change":1335,"percent_change":1084,"volume":2001,"transactions":9,"vwap":2000},"2025-04-29",5.58,5.7,5.16,26563,{"date":2003,"open":1999,"high":1999,"low":1986,"close":2004,"change":1960,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-04-28",5.34,-5.82,19567,{"date":2008,"open":2009,"high":2010,"low":1992,"close":2010,"change":794,"percent_change":1438,"volume":2011,"transactions":9,"vwap":2010},"2025-04-25",5.49,5.67,21523,{"date":2013,"open":2014,"high":176,"low":2014,"close":2015,"change":284,"percent_change":266,"volume":2016,"transactions":9,"vwap":2015},"2025-04-24",5.31,5.55,25880,{"date":180,"open":1992,"high":2018,"low":1977,"close":2009,"change":72,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2009},5.64,3.98,17913]