[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INBS":3,"homepage-market-summary":29,"stock-historical-INBS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INBS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Intelligent Bio Solutions Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Intelligent Bio Solutions Inc is a medical technology company focused on developing and delivering intelligent, rapid, non-invasive testing and screening solutions. Its current active product is the Intelligent Fingerprinting Platform, consisting of a proprietary portable platform that analyzes fingerprint sweat using a one-time cartridge and portable handheld reader. Its flagship product, the Intelligent Fingerprinting Drug Screening System, is a two-part system of non-invasive, fingerprint sweat-based diagnostic testing products designed to detect drugs of abuse, including opiates, cocaine, methamphetamines, benzodiazepines, cannabis, methadone, and buprenorphine. The Company operates in APAC, the UK, the Americas, and the rest of the world, with maximum revenue from the United Kingdom.","60","New York, NY",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":21,"record_count":28},1.67,1.7,1.65,1.66,0.01,0.6,66588.921811,557,1.668,24.9,1.52,671370.7971162789,1451,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},467436,170614020.076186,-86.42,"2025-04-23",[181,182,190,198,207,216,224,232,242,252,260,270,277,286,295,304,313,321,330,338,345,353,364,371,379,388,398,406,416,424,433,443,453,461,472,481,491,501,510,517,524,532,538,546,552,559,568,579,586,595,603,610,616,622,630,637,644,652,655,659,664,670,674,679,683,686,690,695,701,706,711,715,721,727,732,735,738,743,747,753,759,763,768,772,776,781,786,791,795,800,806,811,818,824,832,841,848,855,863,872,881,889,897,903,908,911,915,919,924,929,935,940,946,950,956,960,966,973,979,984,990,995,998,1002,1006,1011,1014,1020,1027,1035,1042,1048,1054,1060,1063,1068,1075,1080,1085,1092,1100,1105,1111,1118,1125,1132,1139,1145,1151,1156,1163,1171,1178,1184,1190,1198,1204,1210,1217,1225,1233,1239,1245,1254,1262,1271,1278,1287,1296,1304,1313,1321,1329,1336,1343,1351,1357,1365,1373,1382,1389,1398,1406,1414,1422,1429,1437,1446,1455,1462,1471,1480,1486,1492,1498,1504,1511,1519,1527,1534,1542,1548,1554,1562,1568,1574,1580,1586,1592,1601,1608,1613,1621,1627,1633,1637,1643,1649,1657,1661,1665,1670,1674,1682,1689,1697,1702,1708,1714,1720,1728,1733,1742,1749,1756,1759,1764,1769,1774,1779,1785,1791,1795,1799,1804,1808,1811,1816,1821,1827,1832,1837,1842,1847,1849,1854,1857,1864,1871,1875,1880,1887,1893,1900,1907,1914,1921,1927,1932,1939,1945,1953,1958,1963,1967,1972,1978,1983,1990,1995,1999,2005,2008,2013,2017,2021,2025,2031,2034,2037,2041,2046,2051,2054,2057,2061,2065,2069,2073,2077,2081,2087,2094,2103,2109,2116,2123,2127,2134,2139,2144,2149,2154,2159,2165,2169,2173,2179,2184,2189,2193,2198,2202,2206,2209,2213,2219,2223,2227,2233,2239,2244,2249,2252,2256,2261,2266,2271,2277,2282,2285,2290,2293,2296,2302,2307,2312,2320,2325,2330,2335,2340,2343,2346,2349,2352,2356,2360,2364,2368,2373,2377,2382,2386,2390],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":17,"high":184,"low":185,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",1.75,1.64,0,43696.372715,467,1.6961,{"date":191,"open":192,"high":184,"low":18,"close":19,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",1.72,-0.01,-0.6,33999.898819,322,1.6999,{"date":199,"open":200,"high":201,"low":18,"close":16,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",1.68,1.92,0.04,2.45,40309.988782,530,1.7002,{"date":208,"open":192,"high":192,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",1.6,1.63,-0.02,-1.21,61962.225419,596,1.6301,{"date":217,"open":185,"high":218,"low":185,"close":18,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1.73,-0.05,-2.94,24879.271902,278,1.6697,{"date":225,"open":226,"high":227,"low":17,"close":17,"change":193,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.74,1.84,-0.58,25816.788627,339,1.7593,{"date":233,"open":234,"high":235,"low":18,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",1.79,1.8604,1.71,-0.06,-3.39,94082.832741,715,1.7326,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",1.8,1.9,1.77,-0.03,-1.67,29838.377177,287,1.8192,{"date":253,"open":254,"high":255,"low":246,"close":244,"change":193,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",1.83,1.9399,-0.55,52243.749214,442,1.8396,{"date":261,"open":262,"high":263,"low":234,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",1.95,1.958,1.81,-0.14,-7.18,48388.082295,463,1.8492,{"date":271,"open":272,"high":272,"low":245,"close":262,"change":219,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",2,-2.5,35380.031683,330,1.9324,{"date":278,"open":279,"high":280,"low":281,"close":272,"change":282,"percent_change":26,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.97,2.0479,1.96,0.03,26350.734247,426,1.9995,{"date":287,"open":288,"high":289,"low":281,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",2.02,2.095,-0.08,-3.9,26187.69225,382,2.0206,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":211,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",2.08,2.01,2.05,-0.97,34557.295958,336,2.0424,{"date":305,"open":306,"high":94,"low":307,"close":308,"change":237,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",2.1,2.06,2.07,-2.82,25620.627122,318,2.1305,{"date":314,"open":315,"high":315,"low":306,"close":316,"change":237,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2.23,2.13,-2.74,30135.565591,430,2.1352,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":219,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",2.24,2.11,2.19,-2.23,30370.999746,446,2.1888,{"date":331,"open":332,"high":333,"low":80,"close":323,"change":130,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",2.15,2.29,4.19,73481.870718,760,2.2145,{"date":339,"open":340,"high":333,"low":316,"close":332,"change":290,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",2.25,-3.59,69780.342754,685,2.1889,{"date":346,"open":333,"high":347,"low":332,"close":315,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.4,-0.07,-3.04,91719.054157,872,2.2588,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",2.47,2.5597,2.26,2.3,-0.17,-6.88,132508.586634,1211,2.3665,{"date":365,"open":366,"high":367,"low":358,"close":355,"change":202,"percent_change":18,"volume":368,"transactions":369,"vwap":370},"2026-09-02",2.44,2.61,178795.167694,1464,2.4297,{"date":372,"open":347,"high":373,"low":299,"close":374,"change":282,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",2.84,2.43,1.25,5039447.415662,41540,2.6626,{"date":380,"open":381,"high":382,"low":383,"close":347,"change":202,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.38,2.41,2.335,1.69,24045.418124,211,2.3635,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":130,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",2.33,2.3996,2.265,2.36,3.96,16980.163278,477,2.3284,{"date":399,"open":390,"high":400,"low":323,"close":401,"change":20,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",2.4135,2.27,0.44,21713.518381,326,2.3418,{"date":407,"open":408,"high":409,"low":410,"close":357,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",2.35,2.4799,2.245,-0.1,-4.24,45244.143208,559,2.2913,{"date":417,"open":418,"high":419,"low":420,"close":393,"change":265,"percent_change":421,"volume":422,"transactions":328,"vwap":423},"2026-08-25",2.32,2.49,2.3001,-5.6,58703.330827,2.3806,{"date":425,"open":374,"high":426,"low":427,"close":428,"change":193,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",2.67,2.2501,2.5,-0.4,215804.630151,1212,2.4565,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":265,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",2.66,2.7,2.42,2.51,-5.28,48647.752153,518,2.5162,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":211,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",2.62,2.75,2.6,2.65,-0.75,51241.071402,305,2.6548,{"date":454,"open":455,"high":455,"low":456,"close":426,"change":256,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",3.26,2.63,-17.08,195402.145663,1329,2.8219,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",3.35,3.36,3.04,3.22,-0.15,-4.45,78362.227824,700,3.1884,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":21,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",2.86,3.49,3.37,21.66,236988.451938,1988,3.2512,{"date":482,"open":483,"high":484,"low":456,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",2.94,3.09,2.77,-0.23,-7.67,90592.850398,829,2.8362,{"date":492,"open":493,"high":494,"low":437,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",2.55,3.08,3,0.46,18.11,426756.306836,2053,2.7688,{"date":502,"open":297,"high":503,"low":298,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",2.59,2.54,0.49,23.9,310627.40288,2408,2.4341,{"date":511,"open":272,"high":512,"low":272,"close":299,"change":130,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",2.075,4.59,45672.922646,319,2.0493,{"date":518,"open":519,"high":519,"low":262,"close":281,"change":211,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",2.04,-1.01,40366.494301,571,2.0023,{"date":525,"open":526,"high":272,"low":245,"close":527,"change":193,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",1.99,1.98,-0.5,36068.342503,364,1.9613,{"date":533,"open":264,"high":272,"low":244,"close":526,"change":166,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",11.17,39991.859362,246,1.9053,{"date":539,"open":540,"high":541,"low":540,"close":234,"change":211,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",1.76,1.88,-1.1,34189.724223,468,1.8164,{"date":547,"open":234,"high":548,"low":192,"close":264,"change":193,"percent_change":256,"volume":549,"transactions":550,"vwap":551},"2026-08-04",1.85,33202.197622,429,1.7596,{"date":553,"open":548,"high":541,"low":264,"close":554,"change":20,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",1.82,0.55,35302.505434,440,1.8419,{"date":560,"open":561,"high":201,"low":562,"close":264,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",1.58,1.57,0.235,14.92,162712.759743,893,1.784,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",1.55,1.5938,1.54,1.575,0.025,1.61,17519.848953,360,1.5617,{"date":580,"open":200,"high":200,"low":570,"close":570,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",-0.044,-2.76,29546.762061,300,1.6141,{"date":587,"open":17,"high":588,"low":26,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",1.78,1.594,-0.126,-7.33,54417.005048,647,1.6227,{"date":596,"open":246,"high":597,"low":598,"close":192,"change":247,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",1.8473,1.7083,-1.71,27154.692,324,1.7498,{"date":604,"open":264,"high":605,"low":236,"close":184,"change":237,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",1.87,-3.31,62160.528153,931,1.7873,{"date":611,"open":244,"high":612,"low":184,"close":264,"change":20,"percent_change":100,"volume":613,"transactions":614,"vwap":615},"2026-07-23",1.8799,58445.282817,385,1.8193,{"date":617,"open":254,"high":618,"low":218,"close":244,"change":193,"percent_change":256,"volume":619,"transactions":620,"vwap":621},"2026-07-22",1.8387,43093.776226,505,1.7975,{"date":623,"open":279,"high":288,"low":624,"close":264,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",1.577,-0.16,-8.12,255280.800711,1383,1.8475,{"date":631,"open":80,"high":401,"low":245,"close":279,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",-0.141,-6.68,304303.267602,1889,2.117,{"date":638,"open":94,"high":639,"low":306,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-17",2.21,2.111,-0.089,-4.05,85400,{"date":645,"open":646,"high":647,"low":324,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-16",2.28,2.308,2.2,-0.09,-3.93,131400,{"date":653,"open":357,"high":374,"low":340,"close":333,"change":202,"percent_change":588,"volume":654,"transactions":9,"vwap":333},"2026-07-15",167600,{"date":656,"open":358,"high":408,"low":648,"close":340,"change":219,"percent_change":657,"volume":658,"transactions":9,"vwap":340},"2026-07-14",-2.17,107700,{"date":660,"open":323,"high":408,"low":332,"close":358,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":358},"2026-07-13",0.14,6.48,195500,{"date":665,"open":332,"high":666,"low":324,"close":667,"change":219,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-10",2.22,2.16,-2.26,13100,{"date":671,"open":94,"high":646,"low":672,"close":639,"change":202,"percent_change":227,"volume":673,"transactions":9,"vwap":639},"2026-07-09",2.14,22800,{"date":675,"open":648,"high":639,"low":324,"close":676,"change":237,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-08",2.17,-2.69,23700,{"date":680,"open":333,"high":333,"low":94,"close":315,"change":219,"percent_change":681,"volume":682,"transactions":9,"vwap":315},"2026-07-07",-2.19,17200,{"date":684,"open":418,"high":418,"low":667,"close":646,"change":202,"percent_change":234,"volume":685,"transactions":9,"vwap":646},"2026-07-06",22300,{"date":687,"open":357,"high":401,"low":325,"close":323,"change":20,"percent_change":688,"volume":689,"transactions":9,"vwap":323},"2026-07-02",0.45,34000,{"date":691,"open":323,"high":333,"low":648,"close":315,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":315},"2026-07-01",-0.065,-2.83,21000,{"date":696,"open":666,"high":390,"low":666,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-30",2.295,0.075,3.38,11700,{"date":702,"open":648,"high":703,"low":648,"close":666,"change":247,"percent_change":704,"volume":705,"transactions":9,"vwap":666},"2026-06-29",2.398,-1.33,24300,{"date":707,"open":324,"high":401,"low":324,"close":340,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":340},"2026-06-26",0.1,4.65,18500,{"date":712,"open":325,"high":333,"low":297,"close":332,"change":219,"percent_change":713,"volume":714,"transactions":9,"vwap":332},"2026-06-25",-2.27,33600,{"date":716,"open":401,"high":717,"low":94,"close":648,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":648},"2026-06-24",2.31,-0.095,-4.14,65900,{"date":722,"open":418,"high":723,"low":401,"close":697,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":697},"2026-06-23",2.34,-0.085,-3.57,28900,{"date":728,"open":408,"high":729,"low":390,"close":381,"change":130,"percent_change":730,"volume":731,"transactions":9,"vwap":381},"2026-06-22",2.404,3.93,18900,{"date":733,"open":340,"high":393,"low":340,"close":333,"change":202,"percent_change":588,"volume":734,"transactions":9,"vwap":333},"2026-06-18",64200,{"date":736,"open":340,"high":418,"low":340,"close":340,"change":219,"percent_change":657,"volume":737,"transactions":9,"vwap":340},"2026-06-17",34400,{"date":739,"open":418,"high":740,"low":340,"close":358,"change":247,"percent_change":741,"volume":742,"transactions":9,"vwap":358},"2026-06-16",2.46,-1.29,80100,{"date":744,"open":393,"high":382,"low":646,"close":390,"change":348,"percent_change":745,"volume":746,"transactions":9,"vwap":390},"2026-06-15",-2.92,61100,{"date":748,"open":749,"high":750,"low":717,"close":347,"change":751,"percent_change":71,"volume":752,"transactions":9,"vwap":347},"2026-06-12",2.39,2.417,0.005,22500,{"date":754,"open":717,"high":347,"low":340,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-11",2.395,0.045,1.91,50400,{"date":760,"open":347,"high":347,"low":358,"close":408,"change":348,"percent_change":761,"volume":762,"transactions":9,"vwap":408},"2026-06-10",-2.89,21100,{"date":764,"open":418,"high":437,"low":401,"close":437,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":437},"2026-06-09",0.02,0.83,39400,{"date":769,"open":504,"high":445,"low":717,"close":347,"change":219,"percent_change":770,"volume":771,"transactions":9,"vwap":347},"2026-06-08",-2.04,205500,{"date":773,"open":374,"high":203,"low":323,"close":203,"change":193,"percent_change":774,"volume":775,"transactions":9,"vwap":203},"2026-06-05",-0.41,115600,{"date":777,"open":347,"high":778,"low":347,"close":740,"change":765,"percent_change":779,"volume":780,"transactions":9,"vwap":740},"2026-06-04",2.48,0.82,58900,{"date":782,"open":428,"high":783,"low":347,"close":366,"change":411,"percent_change":784,"volume":785,"transactions":9,"vwap":366},"2026-06-03",2.507,-3.94,72500,{"date":787,"open":438,"high":788,"low":203,"close":504,"change":789,"percent_change":437,"volume":790,"transactions":9,"vwap":504},"2026-06-02",2.558,0.06,58200,{"date":792,"open":447,"high":456,"low":740,"close":778,"change":649,"percent_change":793,"volume":794,"transactions":9,"vwap":778},"2026-06-01",-3.5,59200,{"date":796,"open":419,"high":456,"low":203,"close":797,"change":798,"percent_change":527,"volume":799,"transactions":9,"vwap":797},"2026-05-29",2.57,0.05,49200,{"date":801,"open":493,"high":802,"low":347,"close":803,"change":282,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-28",2.645,2.52,1.2,149600,{"date":807,"open":808,"high":808,"low":374,"close":419,"change":625,"percent_change":809,"volume":810,"transactions":9,"vwap":419},"2026-05-27",2.68,-6.04,95700,{"date":812,"open":813,"high":814,"low":504,"close":448,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":448},"2026-05-26",2.58,2.76,0.08,3.11,116000,{"date":819,"open":456,"high":820,"low":821,"close":797,"change":237,"percent_change":822,"volume":823,"transactions":9,"vwap":797},"2026-05-22",2.81,2.53,-2.28,123900,{"date":825,"open":826,"high":827,"low":828,"close":456,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":456},"2026-05-21",2.85,2.87,2.625,-0.2,-7.07,124100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-20",3.2,3.24,2.803,2.83,-0.46,-13.98,173700,{"date":842,"open":843,"high":843,"low":834,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-19",3.61,3.29,-0.36,-9.86,87600,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":845,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-18",4.143,3.55,3.65,-8.98,94500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":411,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-15",4.39,4.57,3.88,4.01,-2.43,190200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-14",4.69,5.2,3.81,4.11,0.12,3.01,659200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-13",3.5,4.03,3.42,3.99,0.81,25.47,586100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":202,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-12",3.15,3.45,2.95,3.18,1.27,269300,{"date":890,"open":749,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-11",3.6,2.363,3.14,0.78,33.05,809300,{"date":898,"open":723,"high":899,"low":333,"close":393,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":393},"2026-05-08",2.37,0.07,3.06,33400,{"date":904,"open":390,"high":382,"low":401,"close":333,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":333},"2026-05-07",-0.12,-4.98,48100,{"date":909,"open":749,"high":374,"low":358,"close":382,"change":193,"percent_change":774,"volume":910,"transactions":9,"vwap":382},"2026-05-06",31400,{"date":912,"open":419,"high":504,"low":408,"close":437,"change":290,"percent_change":913,"volume":914,"transactions":9,"vwap":437},"2026-05-05",-3.2,24100,{"date":916,"open":438,"high":447,"low":203,"close":428,"change":130,"percent_change":917,"volume":918,"transactions":9,"vwap":428},"2026-05-04",3.73,37500,{"date":920,"open":203,"high":813,"low":393,"close":382,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":382},"2026-05-01",-0.04,-1.63,65300,{"date":925,"open":419,"high":419,"low":381,"close":203,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":203},"2026-04-30",0.105,4.48,50700,{"date":930,"open":899,"high":347,"low":333,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-29",2.345,-0.072,-2.98,42200,{"date":936,"open":428,"high":428,"low":899,"close":750,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":750},"2026-04-28",-0.039,-1.59,16100,{"date":941,"open":503,"high":942,"low":717,"close":943,"change":944,"percent_change":945,"volume":720,"transactions":9,"vwap":943},"2026-04-27",2.72,2.456,-0.094,-3.69,{"date":947,"open":948,"high":948,"low":428,"close":493,"change":290,"percent_change":349,"volume":949,"transactions":9,"vwap":493},"2026-04-24",2.64,35700,{"date":951,"open":942,"high":952,"low":447,"close":456,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":456},"2026-04-23",2.73,-0.13,-4.71,67700,{"date":957,"open":483,"high":483,"low":436,"close":814,"change":625,"percent_change":958,"volume":959,"transactions":9,"vwap":814},"2026-04-22",-5.48,79200,{"date":961,"open":962,"high":963,"low":485,"close":964,"change":193,"percent_change":140,"volume":965,"transactions":9,"vwap":964},"2026-04-21",3.1,3.16,2.92,216100,{"date":967,"open":968,"high":495,"low":447,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-20",2.82,2.93,0.27,10.15,350500,{"date":974,"open":975,"high":976,"low":447,"close":435,"change":921,"percent_change":977,"volume":978,"transactions":9,"vwap":435},"2026-04-17",2.8,3.007,-1.48,295200,{"date":980,"open":814,"high":981,"low":447,"close":436,"change":290,"percent_change":982,"volume":983,"transactions":9,"vwap":436},"2026-04-16",2.764,-2.88,23800,{"date":985,"open":446,"high":986,"low":436,"close":987,"change":20,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-15",2.813,2.78,0.36,16700,{"date":991,"open":428,"high":987,"low":203,"close":485,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":485},"2026-04-14",0.31,12.6,34100,{"date":996,"open":740,"high":447,"low":437,"close":740,"change":186,"percent_change":186,"volume":997,"transactions":9,"vwap":740},"2026-04-13",36300,{"date":999,"open":493,"high":493,"low":740,"close":740,"change":649,"percent_change":1000,"volume":1001,"transactions":9,"vwap":740},"2026-04-10",-3.53,16400,{"date":1003,"open":448,"high":448,"low":428,"close":493,"change":411,"percent_change":1004,"volume":1005,"transactions":9,"vwap":493},"2026-04-09",-3.77,26400,{"date":1007,"open":814,"high":1008,"low":821,"close":448,"change":247,"percent_change":1009,"volume":1010,"transactions":9,"vwap":448},"2026-04-08",2.788,-1.12,49900,{"date":1012,"open":426,"high":446,"low":740,"close":808,"change":900,"percent_change":808,"volume":1013,"transactions":9,"vwap":808},"2026-04-07",51100,{"date":1015,"open":446,"high":1016,"low":1017,"close":367,"change":265,"percent_change":1018,"volume":1019,"transactions":9,"vwap":367},"2026-04-06",2.924,2.575,-5.09,51000,{"date":1021,"open":987,"high":1022,"low":1023,"close":446,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":446},"2026-04-02",2.89,2.56,-0.37,-11.86,1127300,{"date":1028,"open":1029,"high":1030,"low":494,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-01",3.345,3.412,3.12,-0.225,-6.73,33900,{"date":1036,"open":1037,"high":1038,"low":495,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-03-31",3.077,3.418,0.475,16.55,21500,{"date":1043,"open":1044,"high":1045,"low":474,"close":827,"change":1046,"percent_change":1047,"volume":1019,"transactions":9,"vwap":827},"2026-03-30",3.3,3.33,-0.35,-10.87,{"date":1049,"open":1050,"high":884,"low":466,"close":466,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":466},"2026-03-27",3.34,-0.18,-5.29,18000,{"date":1055,"open":1056,"high":1057,"low":886,"close":1058,"change":798,"percent_change":1059,"volume":1034,"transactions":9,"vwap":1058},"2026-03-26",3.25,3.52,3.4,1.49,{"date":1061,"open":699,"high":876,"low":1056,"close":463,"change":789,"percent_change":554,"volume":1062,"transactions":9,"vwap":463},"2026-03-25",20900,{"date":1064,"open":699,"high":1065,"low":1056,"close":844,"change":467,"percent_change":1066,"volume":1067,"transactions":9,"vwap":844},"2026-03-24",3.623,-4.36,38900,{"date":1069,"open":1070,"high":1071,"low":699,"close":1072,"change":20,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-23",3.46,3.68,3.44,0.29,24400,{"date":1076,"open":876,"high":874,"low":1077,"close":1078,"change":193,"percent_change":1079,"volume":714,"transactions":9,"vwap":1078},"2026-03-20",3.28,3.43,-0.29,{"date":1081,"open":843,"high":1082,"low":1072,"close":1072,"change":1083,"percent_change":1084,"volume":689,"transactions":9,"vwap":1072},"2026-03-19",3.82,-0.19,-5.23,{"date":1086,"open":1087,"high":1088,"low":1045,"close":1089,"change":290,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-18",3.62,3.695,3.63,-2.16,63600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":467,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-17",3.86,3.935,3.522,3.71,-3.89,81000,{"date":1101,"open":1102,"high":1103,"low":1094,"close":1094,"change":265,"percent_change":793,"volume":1104,"transactions":9,"vwap":1094},"2026-03-16",4.15,4.18,98200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":211,"percent_change":528,"volume":1110,"transactions":9,"vwap":1109},"2026-03-13",4.09,3.89,4,53500,{"date":1112,"open":1102,"high":1113,"low":1114,"close":1115,"change":237,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-12",4.21,3.98,4.02,-1.47,42100,{"date":1119,"open":1120,"high":1121,"low":1114,"close":1122,"change":1123,"percent_change":1024,"volume":1124,"transactions":9,"vwap":1122},"2026-03-11",4.12,4.205,4.08,-0.015,23500,{"date":1126,"open":1127,"high":1128,"low":1115,"close":1129,"change":1130,"percent_change":905,"volume":1131,"transactions":9,"vwap":1129},"2026-03-10",4.16,4.32,4.095,-0.005,50000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":756,"percent_change":1138,"volume":785,"transactions":9,"vwap":1137},"2026-03-09",3.92,4.281,3.87,4.1,1.11,{"date":1140,"open":1113,"high":1141,"low":1109,"close":1142,"change":1032,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-06",4.28,4.055,-5.26,30300,{"date":1146,"open":1147,"high":1147,"low":1137,"close":1141,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1141},"2026-03-05",4.38,-0.11,-2.51,56300,{"date":1152,"open":1103,"high":1153,"low":875,"close":857,"change":1073,"percent_change":1154,"volume":1155,"transactions":9,"vwap":857},"2026-03-04",4.5,7.07,43900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1137,"change":845,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1137},"2026-03-03",4.25,4.42,4.099,-8.07,42000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":921,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-02",4.35,4.8,4.158,4.46,-0.89,113300,{"date":1172,"open":1173,"high":1174,"low":1109,"close":1153,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1153},"2026-02-27",4.04,4.9,0.59,15.09,286000,{"date":1179,"open":1109,"high":1180,"low":1181,"close":1182,"change":219,"percent_change":1183,"volume":775,"transactions":9,"vwap":1182},"2026-02-26",4.06,3.8,3.91,-1.26,{"date":1185,"open":857,"high":1186,"low":1187,"close":394,"change":1051,"percent_change":1188,"volume":1189,"transactions":9,"vwap":394},"2026-02-25",4.43,3.861,-4.35,1082300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1148,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-24",4.23,4.3,3.7,4.14,-2.59,166600,{"date":1199,"open":1200,"high":1201,"low":1137,"close":1158,"change":1202,"percent_change":1203,"volume":790,"transactions":9,"vwap":1158},"2026-02-23",4.56,4.67,-0.31,-6.8,{"date":1205,"open":1206,"high":1207,"low":1168,"close":1200,"change":829,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-02-20",4.81,5.08,-4.2,55500,{"date":1211,"open":1212,"high":79,"low":1213,"close":1214,"change":348,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-19",4.88,4.6,4.76,-1.45,29700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":765,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-18",4.77,5.31,4.7,4.83,0.42,55800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1206,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1206},"2026-02-17",5,5.12,4.61,-0.21,-4.18,25700,{"date":1234,"open":1166,"high":1235,"low":1236,"close":1237,"change":869,"percent_change":203,"volume":1238,"transactions":9,"vwap":1237},"2026-02-13",5.19,4.721,5.02,38000,{"date":1240,"open":1241,"high":1242,"low":1206,"close":1174,"change":1046,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1174},"2026-02-12",5.14,5.28,-6.67,45000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-11",5.55,5.57,5.04,5.25,-0.25,-4.55,42300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1230,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-10",5.6,5.875,5.23,5.5,-3.68,61500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-09",6.23,6.343,5.61,5.71,-0.52,-8.35,46900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1264,"change":649,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1264},"2026-02-06",6.19,6.75,5.89,-1.42,47100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-05",7.01,7.4,6.18,6.32,-0.635,-9.13,240500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-04",7.2,7.325,6.66,6.955,-0.455,-6.14,142000,{"date":1297,"open":1298,"high":1299,"low":1289,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-03",7.85,7.9,7.41,-0.45,-5.73,48800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-02",8.8,8.872,7.51,7.86,-0.83,-9.55,213500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1202,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-30",8.73,9.15,8.669,8.69,-3.44,72600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":905,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-29",8.94,9.2,8.795,9,-1.32,121300,{"date":1330,"open":1331,"high":1332,"low":1306,"close":1333,"change":1334,"percent_change":969,"volume":1335,"transactions":9,"vwap":1333},"2026-01-28",9.1,9.24,9.12,0.26,79600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":486,"percent_change":1342,"volume":775,"transactions":9,"vwap":1341},"2026-01-27",8.45,9.07,8.03,8.86,-2.53,{"date":1344,"open":1345,"high":1346,"low":1326,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-26",9.33,9.97,9.09,-0.42,-4.42,133800,{"date":1352,"open":1353,"high":1354,"low":1324,"close":1355,"change":1230,"percent_change":1090,"volume":1356,"transactions":9,"vwap":1355},"2026-01-23",9.27,9.7,9.51,85300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":467,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-22",9.93,10.42,8.85,9.72,-1.52,372600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":784,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-21",13.77,13.91,9.52,9.87,-28.53,411800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-20",14.3,15.104,13.78,13.81,-0.79,-5.41,178300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":52,"percent_change":375,"volume":1388,"transactions":9,"vwap":1387},"2026-01-16",15.16,15.275,14.08,14.6,173600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-15",15.6,15.836,13.5,14.42,-1.18,-7.56,386300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1391,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1391},"2026-01-14",16.19,16.944,15.33,-1.07,-6.42,333900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1332,"volume":1413,"transactions":9,"vwap":1411},"2026-01-13",14.91,18.45,14.26,16.67,1.41,688200,{"date":1415,"open":1416,"high":25,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-12",23,13.61,15.26,-2.66,-14.84,4774200,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":843,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-09",15.5,19,17.92,25.23,1718800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":355,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-08",12.3,16.14,11.81,14.31,20.86,1308800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-07",10.87,13.6,10.75,11.84,1.14,10.65,1802000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-06",10.975,12.75,9.9,10.7,-0.3,-2.73,1782400,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":816,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-05",8.13,15.25,11,39.42,19687300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-02",7.8,8.9,7.43,7.89,-1.64,-17.21,2011100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-31",5.75,12.94,5.62,9.53,5.43,132.44,108426800,{"date":1481,"open":1482,"high":1483,"low":875,"close":1137,"change":829,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1137},"2025-12-30",4.36,4.504,-4.65,43500,{"date":1487,"open":1214,"high":1488,"low":1193,"close":1193,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1193},"2025-12-29",4.84,-0.54,-11.16,24600,{"date":1493,"open":1494,"high":1237,"low":1495,"close":1488,"change":265,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1488},"2025-12-26",4.93,4.55,-2.81,17300,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1452,"percent_change":1503,"volume":914,"transactions":9,"vwap":1502},"2025-12-24",5.355,4.92,4.98,-5.68,{"date":1505,"open":1506,"high":1507,"low":1242,"close":1242,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1242},"2025-12-23",5.7,5.77,-0.47,-8.17,36500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1473,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1473},"2025-12-22",6.01,6.14,5.67,-0.39,-6.35,46000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1514,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1514},"2025-12-19",6.95,6.982,5.69,-0.85,-12.16,75300,{"date":1528,"open":1264,"high":1529,"low":1264,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-18",7.252,6.99,1.085,18.37,297700,{"date":1535,"open":1536,"high":1537,"low":1220,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-17",5.34,6.823,5.905,0.405,7.36,133700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1259,"change":186,"percent_change":186,"volume":1547,"transactions":9,"vwap":1259},"2025-12-16",5.45,5.825,5.091,45400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1259,"change":411,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1259},"2025-12-15",5.38,5.79,-1.79,12550,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1256,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1256},"2025-12-12",7.3,7.35,5.58,-1.65,-22.76,90490,{"date":1563,"open":1289,"high":1564,"low":1565,"close":1566,"change":20,"percent_change":661,"volume":1567,"transactions":9,"vwap":1566},"2025-12-11",7.32,7.04,7.25,7940,{"date":1569,"open":1570,"high":1281,"low":1571,"close":1572,"change":625,"percent_change":1090,"volume":1573,"transactions":9,"vwap":1572},"2025-12-10",7.26,7.13,7.24,3170,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1281,"change":1578,"percent_change":1192,"volume":1579,"transactions":9,"vwap":1281},"2025-12-09",6.9,7.5,0.3,5810,{"date":1581,"open":1289,"high":1566,"low":1582,"close":1583,"change":467,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-08",6.82,7.1,-2.07,4460,{"date":1587,"open":1577,"high":1588,"low":1572,"close":1566,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1566},"2025-12-05",7.6,-0.22,-2.95,6840,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-04",7,7.55,6.81,7.47,0.54,7.79,19780,{"date":1602,"open":1603,"high":1594,"low":1604,"close":1605,"change":1606,"percent_change":1488,"volume":1607,"transactions":9,"vwap":1605},"2025-12-03",6.7,6.51,6.93,0.32,13330,{"date":1609,"open":1610,"high":1594,"low":1610,"close":1611,"change":661,"percent_change":667,"volume":1612,"transactions":9,"vwap":1611},"2025-12-02",6.5,6.61,25030,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":953,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-01",6.68,6.85,6.45,6.47,-1.97,4700,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1148,"percent_change":1468,"volume":1626,"transactions":9,"vwap":1625},"2025-11-28",6.8,6.49,6.6,5510,{"date":1628,"open":1625,"high":1629,"low":1625,"close":1630,"change":708,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-26",6.91,6.71,1.51,10850,{"date":1634,"open":1635,"high":1635,"low":662,"close":1611,"change":247,"percent_change":1301,"volume":1636,"transactions":9,"vwap":1611},"2025-11-25",6.83,13160,{"date":1638,"open":1291,"high":1629,"low":1639,"close":1640,"change":953,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-24",6.41,6.64,-1.92,10480,{"date":1644,"open":1617,"high":1645,"low":1646,"close":1647,"change":115,"percent_change":1544,"volume":1648,"transactions":9,"vwap":1647},"2025-11-21",6.92,6.37,6.77,15370,{"date":1650,"open":1651,"high":1576,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-20",6.69,6.4,6.42,-0.43,-6.28,13270,{"date":1658,"open":1583,"high":1556,"low":1651,"close":1616,"change":219,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1616},"2025-11-19",-0.72,10800,{"date":1662,"open":1583,"high":1583,"low":1663,"close":1576,"change":211,"percent_change":1079,"volume":1664,"transactions":9,"vwap":1576},"2025-11-18",6.65,7010,{"date":1666,"open":1667,"high":1667,"low":1576,"close":1645,"change":1668,"percent_change":1098,"volume":1669,"transactions":9,"vwap":1645},"2025-11-17",7.21,-0.28,17620,{"date":1671,"open":1583,"high":1672,"low":1530,"close":1289,"change":282,"percent_change":1223,"volume":1673,"transactions":9,"vwap":1289},"2025-11-14",7.34,12180,{"date":1675,"open":1676,"high":1464,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-13",7.76,7.12,7.17,-0.76,-9.58,14810,{"date":1683,"open":1684,"high":1685,"low":1588,"close":1686,"change":265,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-12",8.01,8.35,7.93,-1.73,24440,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":975,"volume":1696,"transactions":9,"vwap":1694},"2025-11-11",8.04,8.08,7.83,8.07,0.22,4960,{"date":1698,"open":1699,"high":1700,"low":1464,"close":1298,"change":661,"percent_change":554,"volume":1701,"transactions":9,"vwap":1298},"2025-11-10",7.99,8.22,10470,{"date":1703,"open":1588,"high":1464,"low":1704,"close":1705,"change":411,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-07",7.29,7.71,-1.28,26120,{"date":1709,"open":93,"high":1710,"low":1308,"close":1711,"change":1348,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-06",8.2,7.81,-5.1,22820,{"date":1715,"open":1716,"high":1716,"low":1457,"close":1717,"change":829,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-05",8.6,8.23,-2.37,31030,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1524,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-04",9.8,10.4,8.34,8.43,-9.16,142880,{"date":1729,"open":1354,"high":1354,"low":1339,"close":1730,"change":1731,"percent_change":1732,"volume":1053,"transactions":9,"vwap":1730},"2025-11-03",9.28,-0.49,-5.02,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-31",10.3,10.38,9.69,9.77,-0.53,-5.15,25670,{"date":1743,"open":1744,"high":1745,"low":1324,"close":1735,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1735},"2025-10-30",9.6,10.6,0.79,8.31,83550,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1355,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1355},"2025-10-29",10.1,9.41,-0.59,-5.84,18370,{"date":1757,"open":1751,"high":1751,"low":1450,"close":1751,"change":708,"percent_change":173,"volume":1758,"transactions":9,"vwap":1751},"2025-10-28",12830,{"date":1760,"open":1761,"high":1723,"low":1761,"close":1761,"change":411,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-27",10,-0.99,18140,{"date":1765,"open":1766,"high":1735,"low":1761,"close":1751,"change":411,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1751},"2025-10-24",10.2,-0.98,33260,{"date":1770,"open":1451,"high":1771,"low":1761,"close":1766,"change":1578,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1766},"2025-10-23",11.3,3.03,437390,{"date":1775,"open":1745,"high":1451,"low":1355,"close":1450,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1450},"2025-10-22",-0.7,-6.6,20520,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1745,"change":829,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1745},"2025-10-21",10.8,10.5,-1.85,11460,{"date":1786,"open":1782,"high":1459,"low":1787,"close":1781,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1781},"2025-10-20",10.31,0.5,4.85,10700,{"date":1792,"open":1735,"high":1723,"low":1793,"close":1735,"change":186,"percent_change":186,"volume":1794,"transactions":9,"vwap":1735},"2025-10-17",10.21,5870,{"date":1796,"open":1781,"high":1781,"low":1751,"close":1735,"change":429,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1735},"2025-10-16",-3.74,18110,{"date":1800,"open":1801,"high":1801,"low":1782,"close":1451,"change":411,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1451},"2025-10-15",10.9,-0.93,12130,{"date":1805,"open":1451,"high":1801,"low":1766,"close":1781,"change":708,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1781},"2025-10-14",0.93,9700,{"date":1809,"open":1451,"high":1459,"low":1745,"close":1451,"change":186,"percent_change":186,"volume":1810,"transactions":9,"vwap":1451},"2025-10-13",10130,{"date":1812,"open":1813,"high":1814,"low":1782,"close":1451,"change":194,"percent_change":1815,"volume":1758,"transactions":9,"vwap":1451},"2025-10-10",11.4,11.5,-5.31,{"date":1817,"open":1814,"high":1814,"low":1818,"close":1771,"change":467,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1771},"2025-10-09",11.2,-1.31,9570,{"date":1822,"open":1814,"high":1823,"low":1459,"close":1824,"change":555,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-08",11.6,11.45,5.05,17660,{"date":1828,"open":1771,"high":1829,"low":1801,"close":1801,"change":528,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1801},"2025-10-07",11.7,-4.39,11080,{"date":1833,"open":1771,"high":1813,"low":1834,"close":1813,"change":1452,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1813},"2025-10-06",11.1,-2.56,15740,{"date":1838,"open":1745,"high":1829,"low":1745,"close":1829,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1829},"2025-10-03",0.9,8.33,20540,{"date":1843,"open":1723,"high":1459,"low":1723,"close":1781,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1781},"2025-10-02",0.4,3.85,14400,{"date":1848,"open":1745,"high":1801,"low":1751,"close":1723,"change":166,"percent_change":281,"volume":1826,"transactions":9,"vwap":1723},"2025-10-01",{"date":1850,"open":1813,"high":1814,"low":1751,"close":1766,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1766},"2025-09-30",-1.2,-10.53,28850,{"date":1855,"open":1818,"high":1814,"low":1818,"close":1813,"change":166,"percent_change":234,"volume":1856,"transactions":9,"vwap":1813},"2025-09-29",12210,{"date":1858,"open":1859,"high":1860,"low":1781,"close":1818,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1818},"2025-09-26",11.9,12.1,-1.6,-12.5,88540,{"date":1865,"open":1866,"high":1440,"low":1867,"close":1868,"change":86,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-25",13.2,12.5,12.8,-5.88,24000,{"date":1872,"open":1866,"high":1873,"low":1866,"close":1440,"change":1844,"percent_change":1772,"volume":1874,"transactions":9,"vwap":1440},"2025-09-24",14,9820,{"date":1876,"open":1877,"high":1873,"low":1866,"close":1866,"change":1251,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1866},"2025-09-23",13.4,-1.86,12740,{"date":1881,"open":1866,"high":1393,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-22",12.7,13.45,0.25,1.89,11280,{"date":1888,"open":1889,"high":1889,"low":1882,"close":1866,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1866},"2025-09-19",14.1,-1,-7.04,41170,{"date":1894,"open":1889,"high":1895,"low":1896,"close":1897,"change":708,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-18",14.5,13.84,14.2,0.71,33800,{"date":1901,"open":1902,"high":1424,"low":1903,"close":1889,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1889},"2025-09-17",15,13.8,-4.7,-25,155320,{"date":1908,"open":1909,"high":1425,"low":1910,"close":1911,"change":209,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-16",17.2,16.9,18.8,9.3,32730,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1909,"change":1776,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1909},"2025-09-15",17.3,17.6,16.8,-3.91,13380,{"date":1922,"open":1916,"high":1923,"low":1909,"close":1924,"change":21,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-12",18.2,17.9,3.47,12280,{"date":1928,"open":1918,"high":1929,"low":1930,"close":1916,"change":1578,"percent_change":540,"volume":1931,"transactions":9,"vwap":1916},"2025-09-11",18.1,16.51,18120,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":194,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-10",17.7,16.7,17,-3.41,15330,{"date":1940,"open":1910,"high":1941,"low":1942,"close":1917,"change":1943,"percent_change":1530,"volume":1944,"transactions":9,"vwap":1917},"2025-09-09",17.8,16.030001,1.15,24380,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-08",15.7,16.5,16.45,0.95,6.13,20720,{"date":1954,"open":1955,"high":1947,"low":1956,"close":1424,"change":1578,"percent_change":279,"volume":1957,"transactions":9,"vwap":1424},"2025-09-05",15.2,14.9,7190,{"date":1959,"open":1960,"high":1960,"low":1902,"close":1955,"change":194,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1955},"2025-09-04",15.8,-3.8,8010,{"date":1964,"open":1965,"high":1965,"low":1955,"close":1960,"change":411,"percent_change":1966,"volume":1567,"transactions":9,"vwap":1960},"2025-09-03",16.1,-0.63,{"date":1968,"open":1965,"high":1935,"low":1969,"close":1970,"change":1452,"percent_change":1783,"volume":1971,"transactions":9,"vwap":1970},"2025-09-02",15.45,15.9,13670,{"date":1973,"open":1918,"high":1910,"low":1974,"close":1975,"change":1452,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-29",15.58,16.2,-1.82,11900,{"date":1979,"open":1424,"high":1936,"low":1980,"close":1948,"change":21,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1948},"2025-08-28",15.3,3.77,20080,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1970,"change":887,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1970},"2025-08-27",14.8,16.049999,14.7,8.68,21850,{"date":1991,"open":1956,"high":1980,"low":1873,"close":1992,"change":348,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-26",14.63,-0.48,18690,{"date":1996,"open":1987,"high":1902,"low":1895,"close":1987,"change":411,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1987},"2025-08-25",-0.68,7210,{"date":2000,"open":1987,"high":2001,"low":2002,"close":1985,"change":708,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1985},"2025-08-22",15.15,14.32,0.68,9770,{"date":2006,"open":1889,"high":1902,"low":1903,"close":1987,"change":1844,"percent_change":975,"volume":2007,"transactions":9,"vwap":1987},"2025-08-21",5700,{"date":2009,"open":1955,"high":1955,"low":2010,"close":1375,"change":1452,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1375},"2025-08-20",13.75,-2.05,10070,{"date":2014,"open":1956,"high":2015,"low":1895,"close":1387,"change":429,"percent_change":2016,"volume":1831,"transactions":9,"vwap":1387},"2025-08-19",15.4,-2.67,{"date":2018,"open":1987,"high":1955,"low":2019,"close":1902,"change":1578,"percent_change":519,"volume":2020,"transactions":9,"vwap":1902},"2025-08-18",14.61,4250,{"date":2022,"open":1985,"high":2023,"low":1895,"close":1987,"change":411,"percent_change":1997,"volume":2024,"transactions":9,"vwap":1987},"2025-08-15",14.97,6660,{"date":2026,"open":2027,"high":2028,"low":1897,"close":1985,"change":1452,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1985},"2025-08-14",15.1,15.28,-1.99,11820,{"date":2032,"open":1985,"high":2027,"low":1895,"close":2027,"change":1844,"percent_change":942,"volume":2033,"transactions":9,"vwap":2027},"2025-08-13",8630,{"date":2035,"open":1387,"high":1987,"low":1889,"close":1987,"change":1578,"percent_change":297,"volume":2036,"transactions":9,"vwap":1987},"2025-08-12",5580,{"date":2038,"open":2015,"high":2015,"low":1897,"close":2039,"change":86,"percent_change":1143,"volume":2040,"transactions":9,"vwap":2039},"2025-08-11",14.4,13030,{"date":2042,"open":1960,"high":1960,"low":2043,"close":1955,"change":1452,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1955},"2025-08-08",14.84,-1.94,7760,{"date":2047,"open":2048,"high":2048,"low":2039,"close":1424,"change":411,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1424},"2025-08-07",16,-0.64,29330,{"date":2052,"open":2015,"high":1948,"low":2027,"close":1391,"change":21,"percent_change":1109,"volume":2053,"transactions":9,"vwap":1391},"2025-08-06",21940,{"date":2055,"open":1902,"high":1980,"low":1987,"close":1902,"change":829,"percent_change":1327,"volume":2056,"transactions":9,"vwap":1902},"2025-08-05",11140,{"date":2058,"open":1985,"high":2059,"low":1985,"close":1955,"change":1788,"percent_change":1058,"volume":2060,"transactions":9,"vwap":1955},"2025-08-04",15.37,9650,{"date":2062,"open":1424,"high":1424,"low":2039,"close":1987,"change":542,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1987},"2025-08-01",-6.96,21740,{"date":2066,"open":1391,"high":1986,"low":1424,"close":1960,"change":1578,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1960},"2025-07-31",1.94,9260,{"date":2070,"open":1975,"high":1975,"low":2015,"close":1424,"change":429,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1424},"2025-07-30",-2.52,11730,{"date":2074,"open":1424,"high":2075,"low":2027,"close":1970,"change":21,"percent_change":1134,"volume":2076,"transactions":9,"vwap":1970},"2025-07-29",16.16,9150,{"date":2078,"open":1960,"high":1965,"low":2027,"close":1980,"change":86,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1980},"2025-07-28",-4.97,24710,{"date":2082,"open":2083,"high":2083,"low":2048,"close":1965,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1965},"2025-07-25",19.4,-2.9,-15.26,34770,{"date":2088,"open":2089,"high":2090,"low":1917,"close":1425,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1425},"2025-07-24",21.4,21.87,-2.2,-10.38,35590,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-23",22.5,22.7,20,21.2,-1.3,-5.78,67010,{"date":2104,"open":2105,"high":2096,"low":2106,"close":2096,"change":648,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2096},"2025-07-22",20.5,20.1,10.84,15940,{"date":2110,"open":2111,"high":2112,"low":2106,"close":2113,"change":1851,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-21",21.6,22.3,20.3,-5.58,21350,{"date":2117,"open":2089,"high":2118,"low":2119,"close":2120,"change":708,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-18",21.89,20.8,21.5,0.47,8710,{"date":2124,"open":2111,"high":2125,"low":2119,"close":2089,"change":708,"percent_change":2121,"volume":2126,"transactions":9,"vwap":2089},"2025-07-17",21.82,17020,{"date":2128,"open":2129,"high":2130,"low":2083,"close":2131,"change":358,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-16",20.9,21.99,21.3,12.11,77910,{"date":2135,"open":1929,"high":2136,"low":1929,"close":1425,"change":17,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1425},"2025-07-15",21.8,9.83,81340,{"date":2140,"open":2141,"high":1934,"low":2142,"close":1916,"change":429,"percent_change":668,"volume":2143,"transactions":9,"vwap":1916},"2025-07-14",17.5,16.89,16730,{"date":2145,"open":2146,"high":2146,"low":2141,"close":1934,"change":194,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1934},"2025-07-11",18.5,-3.28,9160,{"date":2150,"open":2151,"high":2146,"low":2152,"close":2151,"change":708,"percent_change":555,"volume":2153,"transactions":9,"vwap":2151},"2025-07-10",18.3,18,10360,{"date":2155,"open":1916,"high":1923,"low":1910,"close":1923,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1923},"2025-07-09",1.1,6.43,10880,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":708,"percent_change":1175,"volume":2164,"transactions":9,"vwap":2163},"2025-07-08",17.4,16.78,17.1,12430,{"date":2166,"open":1917,"high":1929,"low":1936,"close":1936,"change":86,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1936},"2025-07-07",-4.49,14720,{"date":2170,"open":2171,"high":2146,"low":2141,"close":1941,"change":528,"percent_change":1453,"volume":2172,"transactions":9,"vwap":1941},"2025-07-03",18.4,50860,{"date":2174,"open":1918,"high":1911,"low":2175,"close":2151,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2151},"2025-07-02",16.53,1.5,8.93,26000,{"date":2180,"open":1909,"high":1909,"low":2181,"close":1918,"change":429,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1918},"2025-07-01",16.6,-2.33,8520,{"date":2185,"open":1980,"high":2186,"low":1980,"close":1909,"change":245,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1909},"2025-06-30",17.29,12.42,8600,{"date":2190,"open":1948,"high":1935,"low":1955,"close":1980,"change":1861,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1980},"2025-06-27",-9.47,17770,{"date":2194,"open":1936,"high":2163,"low":2195,"close":1910,"change":829,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1910},"2025-06-26",16.52,-1.17,4330,{"date":2199,"open":1924,"high":2171,"low":2200,"close":2163,"change":1776,"percent_change":650,"volume":2201,"transactions":9,"vwap":2163},"2025-06-25",16.65,11960,{"date":2203,"open":2151,"high":2204,"low":2141,"close":1941,"change":528,"percent_change":1453,"volume":2205,"transactions":9,"vwap":1941},"2025-06-24",18.55,9890,{"date":2207,"open":1917,"high":2146,"low":1916,"close":2151,"change":1788,"percent_change":820,"volume":2208,"transactions":9,"vwap":2151},"2025-06-23",4270,{"date":2210,"open":2171,"high":65,"low":1909,"close":1941,"change":1776,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1941},"2025-06-20",-3.78,37560,{"date":2214,"open":2215,"high":2216,"low":2171,"close":2146,"change":86,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2146},"2025-06-18",19.3,19.44,-4.15,13610,{"date":2220,"open":1425,"high":2221,"low":1929,"close":2215,"change":1578,"percent_change":561,"volume":2222,"transactions":9,"vwap":2215},"2025-06-17",19.43,12360,{"date":2224,"open":2083,"high":2225,"low":65,"close":1425,"change":411,"percent_change":1268,"volume":2226,"transactions":9,"vwap":1425},"2025-06-16",19.6,6060,{"date":2228,"open":65,"high":2229,"low":2141,"close":2230,"change":708,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-13",19.2,19.1,0.53,19830,{"date":2234,"open":2235,"high":2236,"low":2152,"close":1425,"change":86,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1425},"2025-06-12",19.5,19.7,-4.04,14880,{"date":2240,"open":2146,"high":2089,"low":1929,"close":2241,"change":570,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-11",19.8,8.49,63760,{"date":2245,"open":2163,"high":2146,"low":2246,"close":2247,"change":375,"percent_change":1557,"volume":2248,"transactions":9,"vwap":2247},"2025-06-10",16.92,18.25,16990,{"date":2250,"open":1918,"high":1916,"low":2048,"close":1936,"change":1844,"percent_change":382,"volume":2251,"transactions":9,"vwap":1936},"2025-06-09",13020,{"date":2253,"open":1960,"high":1936,"low":1960,"close":2181,"change":1950,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2181},"2025-06-06",6.07,10590,{"date":2257,"open":1947,"high":1970,"low":2059,"close":2258,"change":467,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-05",15.65,-0.95,5540,{"date":2262,"open":1918,"high":1918,"low":2263,"close":1960,"change":829,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1960},"2025-06-04",14.99,-1.25,16650,{"date":2267,"open":1895,"high":2268,"low":1375,"close":2048,"change":17,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2048},"2025-06-03",16.3,11.89,17480,{"date":2272,"open":2273,"high":2039,"low":2274,"close":1375,"change":166,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1375},"2025-06-02",13.9,13.53,1.42,6340,{"date":2278,"open":1956,"high":2279,"low":1873,"close":1889,"change":86,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1889},"2025-05-30",14.98,-5.37,8290,{"date":2283,"open":1902,"high":1176,"low":1895,"close":1956,"change":708,"percent_change":2003,"volume":2284,"transactions":9,"vwap":1956},"2025-05-29",5200,{"date":2286,"open":1897,"high":1947,"low":1889,"close":1985,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1985},"2025-05-28",0.7,4.96,14320,{"date":2291,"open":1897,"high":1897,"low":1903,"close":1889,"change":186,"percent_change":186,"volume":2292,"transactions":9,"vwap":1889},"2025-05-27",6910,{"date":2294,"open":1882,"high":1956,"low":1882,"close":1889,"change":804,"percent_change":1912,"volume":2295,"transactions":9,"vwap":1889},"2025-05-23",14780,{"date":2297,"open":1867,"high":2298,"low":1867,"close":2299,"change":115,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-22",13.1,12.9,2.79,7950,{"date":2303,"open":1882,"high":1868,"low":1867,"close":2304,"change":1251,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-21",12.55,-1.95,5440,{"date":2308,"open":993,"high":1868,"low":2309,"close":1868,"change":688,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1868},"2025-05-20",12.23,3.64,7040,{"date":2313,"open":2314,"high":1867,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-05-19",12.2,11.8,12.35,0.15,1.23,4280,{"date":2321,"open":2314,"high":2322,"low":1859,"close":2314,"change":829,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2314},"2025-05-16",12.88,-1.61,9600,{"date":2326,"open":2314,"high":993,"low":2327,"close":2328,"change":1301,"percent_change":793,"volume":2329,"transactions":9,"vwap":2328},"2025-05-15",12,12.4,7070,{"date":2331,"open":1440,"high":1375,"low":1860,"close":2332,"change":449,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-14",12.85,-5.51,47210,{"date":2336,"open":1868,"high":1889,"low":2328,"close":1440,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1440},"2025-05-13",1.4,11.48,51400,{"date":2341,"open":993,"high":2299,"low":1823,"close":2314,"change":708,"percent_change":766,"volume":2342,"transactions":9,"vwap":2314},"2025-05-12",15720,{"date":2344,"open":1859,"high":1867,"low":1829,"close":1860,"change":708,"percent_change":766,"volume":2345,"transactions":9,"vwap":1860},"2025-05-09",14270,{"date":2347,"open":1859,"high":2327,"low":1459,"close":2327,"change":555,"percent_change":1166,"volume":2348,"transactions":9,"vwap":2327},"2025-05-08",8840,{"date":2350,"open":1771,"high":1442,"low":1818,"close":1824,"change":256,"percent_change":2351,"volume":2068,"transactions":9,"vwap":1824},"2025-05-07",-4.58,{"date":2353,"open":2328,"high":2299,"low":2327,"close":2327,"change":86,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2327},"2025-05-06",-6.25,4100,{"date":2357,"open":2358,"high":1903,"low":1867,"close":1868,"change":86,"percent_change":1869,"volume":2359,"transactions":9,"vwap":1868},"2025-05-05",13.3,9840,{"date":2361,"open":1440,"high":1897,"low":2358,"close":1440,"change":708,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1440},"2025-05-02",0.74,3810,{"date":2365,"open":1867,"high":1393,"low":1867,"close":1393,"change":2287,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1393},"2025-05-01",5.47,4750,{"date":2369,"open":1867,"high":2298,"low":2370,"close":1868,"change":1844,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1868},"2025-04-30",11.99,3.23,5570,{"date":2374,"open":993,"high":1882,"low":1431,"close":2328,"change":429,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2328},"2025-04-29",-3.12,5560,{"date":2378,"open":2299,"high":2379,"low":1867,"close":1868,"change":411,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1868},"2025-04-28",13.26,-0.78,3980,{"date":2383,"open":2298,"high":2298,"low":1867,"close":2299,"change":411,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2299},"2025-04-25",-0.77,5220,{"date":2387,"open":1860,"high":1897,"low":1860,"close":2388,"change":2287,"percent_change":1523,"volume":2389,"transactions":9,"vwap":2388},"2025-04-24",13,12780,{"date":179,"open":1882,"high":1866,"low":1860,"close":1431,"change":429,"percent_change":2391,"volume":2148,"transactions":9,"vwap":1431},-3.15]