[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGRO":3,"homepage-market-summary":28,"stock-historical-AGRO":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AGRO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"ADECOAGRO S.A.","NYSE",null,"Common Stock","Adecoagro SA is a Luxembourg-based agricultural company. It is involved in a wide range of businesses, including farming crops and other agricultural products, dairy operations sugar, ethanol, energy production, and land transformation. The group operates in two lines of business, namely, Farming and Sugar, Ethanol and Energy. The Farming is further comprised of three reportable segments: Crops, Rice and Dairy. Sugar, Ethanol and Energy Segment, consists of cultivating sugarcane, which is processed in owned sugar mills, transformed into ethanol, sugar and electricity, in addition to biomethane and then marketed.","10,283",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.93,10.09,9.74,10.14,-0.21,-2.07,592877.951293,7050,9.8654,15.89,3.31,532922.4467576895,52.6,3942,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},6.89,862228,314713385.118812,-12.97,"2025-04-21",[181,182,192,203,212,222,233,244,254,264,275,286,297,307,316,326,337,348,358,367,378,388,399,409,417,427,434,444,454,463,472,481,492,503,514,524,534,544,554,564,573,581,591,601,612,621,630,640,650,660,670,678,688,697,704,711,717,722,728,735,742,748,755,760,768,774,779,785,790,796,804,812,817,823,827,831,838,846,852,858,862,867,875,882,890,898,905,912,917,922,931,939,948,956,962,969,976,985,993,998,1006,1013,1021,1028,1037,1045,1052,1060,1068,1075,1084,1090,1095,1100,1105,1110,1117,1124,1131,1135,1143,1150,1156,1164,1173,1180,1189,1195,1202,1208,1216,1223,1230,1235,1241,1249,1258,1264,1269,1272,1278,1284,1290,1296,1302,1308,1313,1319,1324,1331,1337,1343,1348,1353,1359,1363,1369,1375,1382,1388,1396,1399,1404,1410,1418,1423,1426,1432,1436,1440,1446,1449,1453,1457,1460,1464,1469,1475,1482,1489,1494,1500,1505,1513,1520,1526,1532,1539,1545,1552,1558,1563,1568,1573,1579,1585,1593,1598,1605,1611,1616,1622,1630,1636,1640,1646,1650,1655,1662,1666,1670,1675,1680,1683,1689,1694,1697,1702,1709,1712,1716,1720,1725,1729,1734,1740,1744,1748,1751,1756,1759,1764,1768,1773,1779,1783,1788,1794,1798,1801,1804,1809,1813,1816,1821,1825,1828,1832,1836,1839,1842,1846,1849,1853,1856,1860,1865,1870,1874,1879,1882,1886,1890,1894,1898,1901,1906,1910,1913,1917,1921,1924,1927,1931,1936,1940,1944,1948,1953,1957,1962,1965,1971,1974,1979,1983,1986,1990,1994,1998,2003,2006,2010,2013,2018,2022,2026,2030,2033,2037,2041,2046,2049,2054,2057,2062,2065,2068,2072,2076,2079,2083,2086,2089,2092,2095,2098,2102,2106,2109,2113,2116,2119,2123,2126,2129,2134,2137,2141,2144,2148,2151,2154,2158,2162,2166,2169,2173,2175,2178,2181,2184,2188,2191,2194,2198,2202,2206,2210,2214,2219,2223,2227,2230,2232,2236,2240,2244,2249,2253,2258,2264,2268,2272,2277],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",10.06,10.3,9.99,0.12,1.2,345964.749428,5825,10.1674,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",10,10.15,9.83,10.02,-0.05,-0.5,600639.723697,8300,9.9945,{"date":204,"open":205,"high":57,"low":197,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",10.52,10.07,-0.36,-3.45,759764.30936,11795,10.1424,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":93,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",10.56,10.625,10.33,10.43,-1.88,421546.359767,5977,10.429,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",10.9,10.95,10.6,10.63,-0.22,-2.03,541335.036358,6691,10.7531,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",11.02,11.14,10.74,10.85,-0.08,-0.73,467409.62982,6697,10.868,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":18,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",11.05,11.201,10.92,10.93,-1.89,391577.050991,6181,11.0345,{"date":255,"open":256,"high":257,"low":258,"close":236,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",11.49,11.54,10.94,-0.32,-2.79,932091.945186,11341,11.129,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",11.7,11.8089,11.45,11.46,-0.37,-3.13,779140.755637,7170,11.514,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",11.64,12.115,11.555,11.83,0.21,1.81,491914.095757,6648,11.8674,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",11.48,11.755,11.29,11.62,0.06,0.52,901041.180741,11006,11.593,{"date":298,"open":277,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",11.78,11.44,11.56,-0.16,-1.37,681837.478807,8905,11.5646,{"date":308,"open":309,"high":310,"low":277,"close":311,"change":198,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",11.94,12.06,11.72,-0.42,648630.548153,9798,11.793,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":138,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",12.09,12.17,11.68,11.77,-4.54,705666.438704,10775,11.8595,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",12.63,12.79,12.29,12.33,-0.13,-1.04,1052926.263563,11102,12.563,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",12.38,12.59,12.23,12.46,0.22,1.8,1214550.317569,17465,12.4165,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",11.91,12.35,12.24,0.47,3.99,906824.252933,10947,12.2179,{"date":359,"open":256,"high":360,"low":361,"close":321,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",11.93,11.4,0.17,1.47,568549.825428,7771,11.7676,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",11.74,11.838,11.28,11.6,-0.18,-1.53,830853.068844,9730,11.5025,{"date":379,"open":380,"high":381,"low":382,"close":299,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",11.73,11.9388,11.615,-0.24,-2,838216.271018,10086,11.7871,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",11.47,12.08,11.31,12.02,0.64,5.62,1387315.170135,12334,11.8469,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":394,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",11.04,11.445,10.995,11.38,5.96,883394.972241,10058,11.3003,{"date":410,"open":411,"high":412,"low":413,"close":237,"change":70,"percent_change":353,"volume":414,"transactions":415,"vwap":416},"2026-08-28",10.67,10.91,10.64,571488.137402,8219,10.7329,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",11.08,10.61,10.69,-0.39,-3.52,511886.537434,7872,10.724,{"date":428,"open":249,"high":371,"low":429,"close":419,"change":70,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",10.73,0.45,833878.886082,11221,11.1066,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",11.27,10.82,11.03,-0.23,-2.04,536454.103359,6996,10.9664,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":36,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",11.21,11.5452,11.07,11.26,1.72,1107085.224731,15075,11.2889,{"date":455,"open":456,"high":457,"low":413,"close":448,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",10.99,11.17,0.13,1.19,894586.129221,9794,11.0033,{"date":464,"open":205,"high":465,"low":466,"close":258,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",11.19,10.49,0.37,3.5,1490546.407561,17008,10.9983,{"date":473,"open":474,"high":224,"low":195,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",10.18,10.57,0.76,7.75,1903832.471595,19875,10.4891,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",9.36,9.835,9.255,9.81,0.55,5.94,1345011.058651,16586,9.642,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",9.06,9.41,8.94,9.26,0.35,3.93,1113663.893739,11671,9.2325,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",9.17,9.2,8.88,8.91,-0.14,-1.55,1181190.602924,11501,8.9795,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":383,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",9.24,9.33,9.03,9.05,-2.58,982284.674389,10031,9.0875,{"date":525,"open":526,"high":527,"low":528,"close":526,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",9.29,9.405,9.01,-0.12,-1.28,961319.740176,12289,9.2434,{"date":535,"open":536,"high":537,"low":538,"close":495,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",9.61,9.75,9.31,-0.25,-2.59,600093.659022,8788,9.4585,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":281,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",9.4,9.76,9.39,9.66,2.22,613259.493006,9725,9.6386,{"date":555,"open":526,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",9.57,9.25,9.45,0.09,0.96,739485.055529,9402,9.4644,{"date":565,"open":566,"high":567,"low":538,"close":483,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",9.43,9.49,0.07,0.75,443512.773406,6781,9.3937,{"date":574,"open":575,"high":576,"low":557,"close":526,"change":577,"percent_change":78,"volume":578,"transactions":579,"vwap":580},"2026-08-05",9.35,9.51,0.1,691923.142356,10136,9.3454,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":557},"2026-08-04",9.47,9.5195,9.14,9.19,-0.29,-3.06,1123956.576155,12873,{"date":592,"open":593,"high":594,"low":558,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",9.77,9.86,9.48,-0.49,-4.91,737253.904892,9766,9.5787,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",10.08,10.1863,9.745,9.97,-0.19,-1.87,636702.118703,8544,9.9145,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":430,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",9.62,10.2,10.16,4.63,335948.93368,5992,10.055,{"date":622,"open":184,"high":623,"low":624,"close":625,"change":119,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",10.105,9.67,9.71,-3.29,770505.053715,10828,9.7632,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":93,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",10.24,10.26,9.7248,10.04,-1.95,1001909.463081,11186,9.9777,{"date":641,"open":642,"high":643,"low":644,"close":632,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",10.44,10.47,10.13,-0.34,-3.21,632763.154766,9804,10.2755,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":607,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",10.66,10.8,10.48,10.58,-1.76,367919.477693,6591,10.5816,{"date":661,"open":662,"high":256,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",11.2,10.76,10.77,-0.54,-4.77,767830.437663,9737,10.9689,{"date":671,"open":672,"high":390,"low":672,"close":392,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",10.79,0.53,4.92,909539.022731,10362,11.2707,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":362,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",10.81,10.96,10.7,10.78,1.6,641559.76747,9104,10.798,{"date":689,"open":15,"high":690,"low":691,"close":420,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",10.705,9.95,0.54,5.36,659327.82225,9206,10.5054,{"date":698,"open":699,"high":616,"low":700,"close":206,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":206},"2026-07-17",10.11,9.89,0.14,1.41,759800,{"date":705,"open":706,"high":707,"low":708,"close":14,"change":259,"percent_change":709,"volume":710,"transactions":9,"vwap":14},"2026-07-16",10.32,10.42,9.92,-3.12,604900,{"date":712,"open":713,"high":205,"low":644,"close":714,"change":607,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-15",10.38,10.25,-1.82,417900,{"date":718,"open":719,"high":643,"low":185,"close":642,"change":292,"percent_change":720,"volume":721,"transactions":9,"vwap":642},"2026-07-14",10.4,0.58,387600,{"date":723,"open":724,"high":672,"low":725,"close":713,"change":568,"percent_change":726,"volume":727,"transactions":9,"vwap":713},"2026-07-13",10.46,10.34,0.68,801900,{"date":729,"open":730,"high":725,"low":731,"close":732,"change":44,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-10",10.05,10.01,10.31,3.1,534200,{"date":736,"open":737,"high":738,"low":739,"close":194,"change":93,"percent_change":740,"volume":741,"transactions":9,"vwap":194},"2026-07-09",10.28,10.62,9.94,-1.96,861100,{"date":743,"open":744,"high":737,"low":745,"close":615,"change":720,"percent_change":746,"volume":747,"transactions":9,"vwap":615},"2026-07-08",9.85,9.6,6.03,857600,{"date":749,"open":750,"high":751,"low":752,"close":614,"change":701,"percent_change":753,"volume":754,"transactions":9,"vwap":614},"2026-07-07",9.59,9.79,9.42,1.48,499500,{"date":756,"open":757,"high":14,"low":558,"close":595,"change":302,"percent_change":758,"volume":759,"transactions":9,"vwap":595},"2026-07-06",9.7,-1.66,1022000,{"date":761,"open":625,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",9.84,9.55,9.64,0.16,1.69,504800,{"date":769,"open":770,"high":771,"low":526,"close":595,"change":772,"percent_change":240,"volume":773,"transactions":9,"vwap":595},"2026-07-01",9.32,9.65,-0.07,472400,{"date":775,"open":764,"high":751,"low":576,"close":763,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":763},"2026-06-30",-0.11,-1.14,543600,{"date":780,"open":763,"high":739,"low":781,"close":549,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":549},"2026-06-29",9.52,0.25,2.66,1198400,{"date":786,"open":787,"high":567,"low":787,"close":495,"change":104,"percent_change":788,"volume":789,"transactions":9,"vwap":495},"2026-06-26",9.23,1.18,422600,{"date":791,"open":792,"high":793,"low":496,"close":793,"change":36,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-25",9.16,9.3,2.09,575800,{"date":797,"open":586,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",9.38,9.04,9.11,-0.26,-2.77,1327200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":343,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-23",9.15,9.46,9.07,9.37,2.4,874700,{"date":813,"open":483,"high":495,"low":799,"close":806,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-06-22",-0.09,-0.97,899300,{"date":818,"open":771,"high":549,"low":819,"close":516,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":516},"2026-06-18",9.12,-0.4,-4.15,2011100,{"date":824,"open":606,"high":606,"low":763,"close":764,"change":587,"percent_change":825,"volume":826,"transactions":9,"vwap":764},"2026-06-17",-2.92,1280200,{"date":828,"open":652,"high":238,"low":486,"close":14,"change":815,"percent_change":829,"volume":830,"transactions":9,"vwap":14},"2026-06-16",-8.9,1488100,{"date":832,"open":290,"high":833,"low":834,"close":224,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":224},"2026-06-15",11.57,10.86,-0.75,-6.44,1113900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":645,"volume":845,"transactions":9,"vwap":843},"2026-06-12",11.63,11.84,11.58,11.65,-0.04,921000,{"date":847,"open":268,"high":848,"low":361,"close":849,"change":64,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-11",11.87,11.69,3.63,1311700,{"date":853,"open":854,"high":855,"low":446,"close":371,"change":856,"percent_change":814,"volume":857,"transactions":9,"vwap":371},"2026-06-10",11.32,11.55,-0.01,964600,{"date":859,"open":404,"high":390,"low":681,"close":290,"change":776,"percent_change":860,"volume":861,"transactions":9,"vwap":290},"2026-06-09",-0.96,1050400,{"date":863,"open":864,"high":369,"low":63,"close":361,"change":865,"percent_change":373,"volume":866,"transactions":9,"vwap":361},"2026-06-08",11.71,-0.02,677800,{"date":868,"open":869,"high":870,"low":404,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",12.11,12.15,11.42,-0.69,-5.7,1353900,{"date":876,"open":877,"high":878,"low":879,"close":869,"change":239,"percent_change":880,"volume":881,"transactions":9,"vwap":869},"2026-06-04",12.12,12.32,11.9,-0.66,475800,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",12.54,12.75,12.19,-0.31,-2.48,376800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":239,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-02",12.58,12.93,12.3,12.5,-0.64,782300,{"date":899,"open":900,"high":901,"low":902,"close":892,"change":430,"percent_change":903,"volume":904,"transactions":9,"vwap":892},"2026-06-01",12.34,12.72,12.26,3.71,724900,{"date":906,"open":907,"high":340,"low":908,"close":909,"change":199,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-29",12.56,12.07,12.13,-3.96,1135900,{"date":913,"open":340,"high":914,"low":342,"close":328,"change":70,"percent_change":915,"volume":916,"transactions":9,"vwap":328},"2026-05-28",12.83,0.4,355200,{"date":918,"open":919,"high":329,"low":351,"close":892,"change":568,"percent_change":920,"volume":921,"transactions":9,"vwap":892},"2026-05-27",12.48,0.56,673900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",12.77,13.07,12.47,12.51,-0.3,-2.34,666500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":85,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-22",13.42,13.5,12.8,12.81,-5.95,699000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",13.47,13.79,13.36,13.62,0.3,2.25,775000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-20",13.28,13.6,13.1,13.32,0,712600,{"date":957,"open":958,"high":959,"low":960,"close":953,"change":509,"percent_change":333,"volume":961,"transactions":9,"vwap":953},"2026-05-19",13.58,13.74,13.21,800700,{"date":963,"open":964,"high":965,"low":936,"close":966,"change":498,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-18",12.94,13.57,13.46,2.67,606000,{"date":970,"open":971,"high":972,"low":964,"close":973,"change":559,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-15",13.14,13.25,13.11,0.69,544200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",13.8,13.86,13.01,13.02,-0.63,-4.62,909500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":720,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-13",13.23,13.81,12.85,13.65,4.44,1094100,{"date":994,"open":342,"high":995,"low":330,"close":925,"change":312,"percent_change":996,"volume":997,"transactions":9,"vwap":925},"2026-05-12",13.29,-3.11,2432000,{"date":999,"open":1000,"high":990,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",13.35,13.15,13.49,0.36,2.74,948900,{"date":1007,"open":1008,"high":943,"low":1009,"close":1010,"change":383,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",13.3,13.08,13.13,-1.8,572000,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",13.56,12.92,13.37,-0.45,-3.26,1301300,{"date":1022,"open":1023,"high":1024,"low":1001,"close":1025,"change":312,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-06",13.72,13.93,13.82,-2.95,1291700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",14.98,15.1,14.22,14.24,-0.94,-6.19,1125300,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-04",13.95,15.25,15.18,1.28,9.21,2549000,{"date":1046,"open":1047,"high":1048,"low":1015,"close":1049,"change":607,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-01",14.05,14.32,13.9,-1.35,1068200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":119,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-30",14.2,14.33,13.84,14.09,-2.29,1653800,{"date":1061,"open":1049,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-29",14.55,13.88,14.42,0.72,5.26,2111600,{"date":1069,"open":1070,"high":1056,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":741,"transactions":9,"vwap":1072},"2026-04-28",13.12,13.03,13.7,0.65,4.98,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-27",12.9,13.19,12.71,13.05,0.27,2.11,739000,{"date":1085,"open":972,"high":1086,"low":895,"close":1087,"change":596,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-24",13.48,12.78,-3.69,1368000,{"date":1091,"open":978,"high":979,"low":1070,"close":1092,"change":119,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-23",13.27,-2.43,810600,{"date":1096,"open":1072,"high":1097,"low":1015,"close":951,"change":577,"percent_change":1098,"volume":1099,"transactions":9,"vwap":951},"2026-04-22",14.27,0.74,1643600,{"date":1101,"open":885,"high":1023,"low":926,"close":934,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":934},"2026-04-21",0.78,6.13,1521800,{"date":1106,"open":1107,"high":1077,"low":342,"close":901,"change":782,"percent_change":1108,"volume":1109,"transactions":9,"vwap":901},"2026-04-20",12.66,2,1106300,{"date":1111,"open":340,"high":1112,"low":1113,"close":926,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":926},"2026-04-17",12.67,11.79,-0.85,-6.38,2391500,{"date":1118,"open":952,"high":1119,"low":1120,"close":953,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":953},"2026-04-16",13.52,13.09,0.01,0.08,1030000,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":539,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-15",13.51,12.76,13.31,-1.84,2444900,{"date":1132,"open":1133,"high":1133,"low":1126,"close":1015,"change":92,"percent_change":597,"volume":1134,"transactions":9,"vwap":1015},"2026-04-14",14.21,1117200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":529,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-13",14.58,14.89,14.01,14.26,-0.83,1211700,{"date":1144,"open":1145,"high":1146,"low":1049,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-10",14.06,14.38,0.32,2.28,755400,{"date":1151,"open":1152,"high":1153,"low":1139,"close":1145,"change":18,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1145},"2026-04-09",14.56,14.71,-1.47,1529700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1097,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1097},"2026-04-08",13.87,14.45,13.68,-0.76,-5.06,2598900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-07",14.82,15.4,14.77,15.03,-0.17,-1.12,1090800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":865,"percent_change":332,"volume":1179,"transactions":9,"vwap":1178},"2026-04-06",15.33,15.78,15.07,15.2,1037000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-02",15.24,15.73,14.78,15.22,0.39,2.63,1306100,{"date":1190,"open":1191,"high":1030,"low":1159,"close":1192,"change":607,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-01",14.8,14.83,-1.26,1787400,{"date":1196,"open":1197,"high":23,"low":1198,"close":1199,"change":439,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-31",14.69,14.54,15.02,-1.51,2761800,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1040,"change":188,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1040},"2026-03-30",14.6,15.55,8.54,3439100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1047,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1047},"2026-03-27",13.91,14.47,13.78,0.2,1.44,2062700,{"date":1217,"open":1218,"high":1219,"low":1025,"close":1220,"change":1114,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-26",14.65,14.95,13.85,-5.78,1745900,{"date":1224,"open":1225,"high":1166,"low":941,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-25",13.75,14.7,0.73,5.23,3157600,{"date":1231,"open":995,"high":1139,"low":1120,"close":1232,"change":1102,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-24",13.97,5.91,2101800,{"date":1236,"open":1237,"high":1049,"low":1009,"close":1078,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1078},"2026-03-23",13.77,-0.92,-6.52,2279000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":199,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-20",14.37,14.87,13.71,14.11,-3.42,3166600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-19",13.54,14.76,13.41,14.61,0.98,7.19,4399800,{"date":1259,"open":1260,"high":1261,"low":919,"close":1262,"change":788,"percent_change":595,"volume":1263,"transactions":9,"vwap":1262},"2026-03-18",12.61,14.34,13.63,5807200,{"date":1265,"open":291,"high":989,"low":288,"close":1266,"change":1267,"percent_change":1032,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",12.45,1.55,4536100,{"date":1270,"open":224,"high":465,"low":653,"close":224,"change":1122,"percent_change":1098,"volume":1271,"transactions":9,"vwap":224},"2026-03-16",1707600,{"date":1273,"open":1274,"high":1275,"low":652,"close":437,"change":343,"percent_change":1276,"volume":1277,"transactions":9,"vwap":437},"2026-03-13",10.68,11,2.08,994800,{"date":1279,"open":1280,"high":652,"low":196,"close":226,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":226},"2026-03-12",10.45,0.26,2.51,3180000,{"date":1285,"open":1286,"high":1287,"low":635,"close":725,"change":458,"percent_change":1288,"volume":1289,"transactions":9,"vwap":725},"2026-03-11",10.1,10.36,1.27,2111300,{"date":1291,"open":731,"high":217,"low":1292,"close":1293,"change":343,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-10",9.82,10.21,2.2,3187100,{"date":1297,"open":1274,"high":1298,"low":1299,"close":186,"change":1170,"percent_change":1300,"volume":1301,"transactions":9,"vwap":186},"2026-03-09",10.71,9.96,-1.67,2404700,{"date":1303,"open":16,"high":1304,"low":757,"close":616,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":616},"2026-03-06",10.35,0.46,4.74,1497900,{"date":1309,"open":1310,"high":708,"low":576,"close":757,"change":104,"percent_change":1311,"volume":1312,"transactions":9,"vwap":757},"2026-03-05",9.72,1.15,1216100,{"date":1314,"open":586,"high":1315,"low":1316,"close":750,"change":1305,"percent_change":1317,"volume":1318,"transactions":9,"vwap":750},"2026-03-04",9.68,9.18,5.04,705400,{"date":1320,"open":792,"high":526,"low":1321,"close":1322,"change":607,"percent_change":440,"volume":1323,"transactions":9,"vwap":1322},"2026-03-03",8.92,9.13,685000,{"date":1325,"open":1326,"high":548,"low":1327,"close":770,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":770},"2026-03-02",9,8.83,0.44,4.95,604700,{"date":1332,"open":1333,"high":508,"low":1334,"close":507,"change":70,"percent_change":1335,"volume":1336,"transactions":9,"vwap":507},"2026-02-27",8.86,8.76,0.57,317100,{"date":1338,"open":1321,"high":1339,"low":1340,"close":1327,"change":509,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1327},"2026-02-26",8.95,8.7,-1.56,257100,{"date":1344,"open":585,"high":806,"low":1333,"close":1345,"change":1170,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-25",8.97,-1.86,292300,{"date":1349,"open":1339,"high":505,"low":1350,"close":585,"change":343,"percent_change":1351,"volume":1352,"transactions":9,"vwap":585},"2026-02-24",8.93,2.47,249000,{"date":1354,"open":557,"high":1355,"low":508,"close":1321,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1321},"2026-02-23",9.27,-0.28,-3.04,340000,{"date":1360,"open":1326,"high":557,"low":1321,"close":506,"change":945,"percent_change":1361,"volume":1362,"transactions":9,"vwap":506},"2026-02-20",3.37,463700,{"date":1364,"open":1365,"high":1345,"low":1366,"close":1367,"change":362,"percent_change":124,"volume":1368,"transactions":9,"vwap":1367},"2026-02-19",8.82,8.74,8.9,237400,{"date":1370,"open":1371,"high":1345,"low":1372,"close":1373,"change":865,"percent_change":439,"volume":1374,"transactions":9,"vwap":1373},"2026-02-18",8.81,8.71,8.73,182700,{"date":1376,"open":1366,"high":1377,"low":1378,"close":1379,"change":577,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-17",8.84,8.52,8.75,1.16,377900,{"date":1383,"open":1366,"high":1384,"low":1385,"close":1386,"change":865,"percent_change":439,"volume":1387,"transactions":9,"vwap":1386},"2026-02-13",8.89,8.53,8.65,400500,{"date":1389,"open":1367,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-12",8.96,8.56,8.67,-0.27,-3.02,551600,{"date":1397,"open":1321,"high":1345,"low":1334,"close":496,"change":559,"percent_change":1398,"volume":1347,"transactions":9,"vwap":496},"2026-02-11",1.02,{"date":1400,"open":1384,"high":1345,"low":1401,"close":1402,"change":844,"percent_change":1018,"volume":1403,"transactions":9,"vwap":1402},"2026-02-10",8.69,8.85,459800,{"date":1405,"open":1406,"high":1339,"low":1407,"close":1384,"change":1147,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1384},"2026-02-09",8.63,8.45,3.73,575900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":701,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-06",8.5,8.62,8.36,8.57,1.66,332200,{"date":1419,"open":1372,"high":1366,"low":1420,"close":1421,"change":1356,"percent_change":646,"volume":1422,"transactions":9,"vwap":1421},"2026-02-05",8.42,8.43,440400,{"date":1424,"open":1334,"high":1402,"low":1392,"close":1372,"change":865,"percent_change":439,"volume":1425,"transactions":9,"vwap":1372},"2026-02-04",353000,{"date":1427,"open":1428,"high":1350,"low":1429,"close":1373,"change":164,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1373},"2026-02-03",8.68,8.61,0.34,474000,{"date":1433,"open":1379,"high":528,"low":1392,"close":1340,"change":302,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1340},"2026-02-02",-1.81,606800,{"date":1437,"open":1438,"high":508,"low":1379,"close":1333,"change":292,"percent_change":726,"volume":1439,"transactions":9,"vwap":1333},"2026-01-30",8.77,423700,{"date":1441,"open":1442,"high":1316,"low":1379,"close":1443,"change":1170,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-29",9.1,8.8,-1.9,487100,{"date":1447,"open":586,"high":506,"low":1339,"close":1345,"change":1170,"percent_change":1346,"volume":1448,"transactions":9,"vwap":1345},"2026-01-28",417500,{"date":1450,"open":519,"high":516,"low":1345,"close":585,"change":568,"percent_change":1451,"volume":1452,"transactions":9,"vwap":585},"2026-01-27",0.77,516900,{"date":1454,"open":1390,"high":800,"low":1384,"close":808,"change":701,"percent_change":1455,"volume":1456,"transactions":9,"vwap":808},"2026-01-26",1.57,379900,{"date":1458,"open":528,"high":518,"low":1365,"close":1350,"change":1121,"percent_change":104,"volume":1459,"transactions":9,"vwap":1350},"2026-01-23",542300,{"date":1461,"open":508,"high":1462,"low":1333,"close":1321,"change":954,"percent_change":954,"volume":1463,"transactions":9,"vwap":1321},"2026-01-22",9.02,553200,{"date":1465,"open":1391,"high":1390,"low":1391,"close":1321,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1321},"2026-01-21",0.33,3.84,631000,{"date":1470,"open":1471,"high":1413,"low":1471,"close":1472,"change":64,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",8.19,8.59,5.01,788500,{"date":1476,"open":1477,"high":1385,"low":1478,"close":1479,"change":539,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-16",8.41,8.17,8.18,-2.97,655700,{"date":1483,"open":1484,"high":1391,"low":1485,"close":1421,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1421},"2026-01-15",8.47,8.32,-0.1,-1.17,1042800,{"date":1490,"open":1491,"high":1401,"low":1491,"close":1385,"change":362,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1385},"2026-01-14",8.38,2.03,693300,{"date":1495,"open":1496,"high":1477,"low":1497,"close":1414,"change":701,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1414},"2026-01-13",8.24,8.16,1.7,481300,{"date":1501,"open":1491,"high":1477,"low":1502,"close":1503,"change":332,"percent_change":1341,"volume":1504,"transactions":9,"vwap":1503},"2026-01-12",8.21,8.22,600900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1328,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-09",8.2,8.46,8.08,8.35,5.56,855100,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":281,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-08",7.7,7.92,7.91,2.73,738800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1515,"change":865,"percent_change":801,"volume":1525,"transactions":9,"vwap":1515},"2026-01-07",7.73,7.76,7.53,975100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":383,"percent_change":1394,"volume":1531,"transactions":9,"vwap":1530},"2026-01-06",7.99,8.02,7.72,901600,{"date":1533,"open":1534,"high":1528,"low":1535,"close":1536,"change":1213,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-05",7.82,7.65,7.96,2.58,1064700,{"date":1540,"open":1528,"high":1541,"low":1542,"close":1523,"change":1170,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1523},"2026-01-02",8.04,7.71,-2.14,994000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1121,"percent_change":458,"volume":1551,"transactions":9,"vwap":1550},"2025-12-31",7.94,7.95,7.84,7.93,763200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1516,"change":332,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1516},"2025-12-30",8.1,7.85,-1.61,540000,{"date":1559,"open":1560,"high":1554,"low":1560,"close":1561,"change":292,"percent_change":569,"volume":1562,"transactions":9,"vwap":1561},"2025-12-29",7.98,8.05,649600,{"date":1564,"open":1536,"high":1529,"low":1565,"close":1528,"change":70,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1528},"2025-12-26",7.89,0.63,473400,{"date":1569,"open":1548,"high":1570,"low":1571,"close":1547,"change":856,"percent_change":332,"volume":1572,"transactions":9,"vwap":1547},"2025-12-24",8,7.88,228700,{"date":1574,"open":1515,"high":1575,"low":1576,"close":1548,"change":1281,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1548},"2025-12-23",8.09,7.59,3.38,1114200,{"date":1580,"open":1581,"high":1547,"low":1582,"close":1583,"change":1430,"percent_change":617,"volume":1584,"transactions":9,"vwap":1583},"2025-12-22",7.34,7.31,7.69,2292600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-19",7.67,7.74,7.35,-0.35,-4.55,1201800,{"date":1594,"open":1534,"high":1571,"low":1595,"close":1515,"change":772,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1515},"2025-12-18",7.63,-0.9,820500,{"date":1599,"open":1600,"high":1555,"low":1601,"close":1602,"change":1430,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-17",7.51,7.48,7.77,4.58,1063100,{"date":1606,"open":1607,"high":1576,"low":1582,"close":1608,"change":302,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-16",7.5,7.43,-2.11,1287000,{"date":1612,"open":1582,"high":1535,"low":1613,"close":1576,"change":1305,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1576},"2025-12-15",7.18,6.45,2779200,{"date":1617,"open":1618,"high":1618,"low":175,"close":1619,"change":539,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-12",7.37,7.13,-3.39,7216200,{"date":1623,"open":1624,"high":1625,"low":1582,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-11",7.78,7.79,7.38,-0.46,-5.87,3350200,{"date":1631,"open":1632,"high":1365,"low":1632,"close":1549,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1549},"2025-12-10",7.6,-0.48,-5.77,1729800,{"date":1637,"open":1497,"high":1491,"low":1497,"close":1485,"change":458,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1485},"2025-12-09",1.59,370700,{"date":1641,"open":1479,"high":1642,"low":1643,"close":1471,"change":198,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1471},"2025-12-08",8.3,8.07,-0.61,335800,{"date":1647,"open":1412,"high":1472,"low":1503,"close":1496,"change":607,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1496},"2025-12-05",-2.25,606600,{"date":1651,"open":1421,"high":1652,"low":1653,"close":1421,"change":577,"percent_change":188,"volume":1654,"transactions":9,"vwap":1421},"2025-12-04",8.72,8.4,1211600,{"date":1656,"open":1657,"high":1658,"low":1554,"close":1659,"change":782,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-03",8.11,8.49,8.33,3.09,759100,{"date":1663,"open":1529,"high":1664,"low":1516,"close":1509,"change":292,"percent_change":569,"volume":1665,"transactions":9,"vwap":1509},"2025-12-02",8.14,1057300,{"date":1667,"open":1523,"high":1668,"low":1523,"close":1529,"change":776,"percent_change":1050,"volume":1669,"transactions":9,"vwap":1529},"2025-12-01",8.03,405600,{"date":1671,"open":1575,"high":1479,"low":1672,"close":1673,"change":1122,"percent_change":129,"volume":1674,"transactions":9,"vwap":1673},"2025-11-28",8.01,8.13,186000,{"date":1676,"open":1677,"high":1575,"low":1555,"close":1561,"change":1213,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1561},"2025-11-26",7.86,2.55,684900,{"date":1681,"open":1624,"high":1536,"low":1624,"close":1555,"change":954,"percent_change":954,"volume":1682,"transactions":9,"vwap":1555},"2025-11-25",679600,{"date":1684,"open":1685,"high":1517,"low":1686,"close":1555,"change":281,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1555},"2025-11-24",7.62,7.52,2.75,591600,{"date":1690,"open":1571,"high":1517,"low":1632,"close":1691,"change":383,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-21",7.64,-3.05,617500,{"date":1695,"open":1550,"high":1528,"low":1625,"close":1571,"change":865,"percent_change":539,"volume":1696,"transactions":9,"vwap":1571},"2025-11-20",467700,{"date":1698,"open":1699,"high":1560,"low":1530,"close":1700,"change":70,"percent_change":394,"volume":1701,"transactions":9,"vwap":1700},"2025-11-19",7.81,7.9,334200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1555,"change":155,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1555},"2025-11-18",7.66,7.87,7.56,2.35,335300,{"date":1710,"open":1704,"high":1602,"low":1691,"close":1587,"change":954,"percent_change":954,"volume":1711,"transactions":9,"vwap":1587},"2025-11-17",347100,{"date":1713,"open":1706,"high":477,"low":1714,"close":1587,"change":164,"percent_change":1186,"volume":1715,"transactions":9,"vwap":1587},"2025-11-14",7.54,406500,{"date":1717,"open":1550,"high":1718,"low":1706,"close":1691,"change":801,"percent_change":626,"volume":1719,"transactions":9,"vwap":1691},"2025-11-13",7.97,511600,{"date":1721,"open":1471,"high":1722,"low":1588,"close":1700,"change":801,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1700},"2025-11-12",8.26,-3.19,815100,{"date":1726,"open":1657,"high":1471,"low":1541,"close":1497,"change":701,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1497},"2025-11-11",1.75,258300,{"date":1730,"open":1485,"high":1731,"low":1672,"close":1529,"change":607,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1529},"2025-11-10",8.37,-2.31,348500,{"date":1735,"open":1736,"high":1722,"low":1718,"close":1502,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1502},"2025-11-07",8.06,0.15,1.86,301100,{"date":1741,"open":1517,"high":1643,"low":1677,"close":1736,"change":577,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1736},"2025-11-06",1.26,269900,{"date":1745,"open":1530,"high":1528,"low":1515,"close":1536,"change":1147,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1536},"2025-11-05",4.19,529700,{"date":1749,"open":1602,"high":1555,"low":1595,"close":1691,"change":383,"percent_change":1692,"volume":1750,"transactions":9,"vwap":1691},"2025-11-04",297500,{"date":1752,"open":1536,"high":1560,"low":1753,"close":1571,"change":373,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1571},"2025-11-03",7.83,-2.23,391600,{"date":1757,"open":1575,"high":1722,"low":1668,"close":1736,"change":954,"percent_change":954,"volume":1758,"transactions":9,"vwap":1736},"2025-10-31",494700,{"date":1760,"open":1554,"high":1761,"low":1560,"close":1736,"change":1486,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1736},"2025-10-30",8.15,-1.23,334600,{"date":1765,"open":1491,"high":1407,"low":1673,"close":1497,"change":18,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1497},"2025-10-29",-2.51,331200,{"date":1769,"open":1502,"high":1770,"low":1657,"close":1731,"change":1122,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1731},"2025-10-28",8.44,0.97,547100,{"date":1774,"open":1497,"high":1415,"low":1497,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-27",8.29,0.48,6.15,908500,{"date":1780,"open":1700,"high":1541,"low":1625,"close":1699,"change":1781,"percent_change":1161,"volume":1782,"transactions":9,"vwap":1699},"2025-10-24",-0.06,518100,{"date":1784,"open":1691,"high":1517,"low":1595,"close":1705,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1705},"2025-10-23",0.28,3.69,531800,{"date":1789,"open":1608,"high":1790,"low":1791,"close":1576,"change":362,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1576},"2025-10-22",7.61,7.42,2.29,280500,{"date":1795,"open":1685,"high":1535,"low":1791,"close":1791,"change":18,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1791},"2025-10-21",-2.75,423300,{"date":1799,"open":1691,"high":1523,"low":1632,"close":1595,"change":856,"percent_change":332,"volume":1800,"transactions":9,"vwap":1595},"2025-10-20",281700,{"date":1802,"open":1632,"high":1535,"low":1706,"close":1691,"change":164,"percent_change":1186,"volume":1803,"transactions":9,"vwap":1691},"2025-10-17",337100,{"date":1805,"open":1704,"high":1515,"low":1806,"close":1790,"change":844,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1790},"2025-10-16",7.58,-0.52,276200,{"date":1810,"open":1587,"high":1588,"low":1790,"close":1535,"change":70,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1535},"2025-10-15",0.66,263500,{"date":1814,"open":1576,"high":1523,"low":1806,"close":1632,"change":239,"percent_change":333,"volume":1815,"transactions":9,"vwap":1632},"2025-10-14",434500,{"date":1817,"open":1818,"high":1602,"low":1818,"close":1819,"change":458,"percent_change":450,"volume":1820,"transactions":9,"vwap":1819},"2025-10-13",7.55,7.68,208100,{"date":1822,"open":1523,"high":1523,"low":1714,"close":1818,"change":1170,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1818},"2025-10-10",-2.2,418400,{"date":1826,"open":1530,"high":1534,"low":1706,"close":1530,"change":844,"percent_change":1807,"volume":1827,"transactions":9,"vwap":1530},"2025-10-09",641000,{"date":1829,"open":1534,"high":1555,"low":1588,"close":1523,"change":772,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1523},"2025-10-08",-0.89,374000,{"date":1833,"open":1753,"high":1705,"low":1587,"close":1753,"change":1834,"percent_change":1281,"volume":1835,"transactions":9,"vwap":1753},"2025-10-07",0.02,373500,{"date":1837,"open":1625,"high":1571,"low":1530,"close":1699,"change":1834,"percent_change":1281,"volume":1838,"transactions":9,"vwap":1699},"2025-10-06",273200,{"date":1840,"open":1523,"high":1547,"low":1530,"close":1625,"change":164,"percent_change":1186,"volume":1841,"transactions":9,"vwap":1625},"2025-10-03",387100,{"date":1843,"open":1515,"high":1602,"low":1535,"close":1523,"change":1122,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1523},"2025-10-02",1.04,348000,{"date":1847,"open":1555,"high":1550,"low":1819,"close":1819,"change":302,"percent_change":440,"volume":1848,"transactions":9,"vwap":1819},"2025-10-01",501000,{"date":1850,"open":1529,"high":1668,"low":1753,"close":1549,"change":18,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1549},"2025-09-30",-2.61,602400,{"date":1854,"open":1575,"high":1575,"low":1547,"close":1561,"change":954,"percent_change":954,"volume":1855,"transactions":9,"vwap":1561},"2025-09-29",569400,{"date":1857,"open":1509,"high":1858,"low":1672,"close":1561,"change":865,"percent_change":539,"volume":1859,"transactions":9,"vwap":1561},"2025-09-26",8.12,363400,{"date":1861,"open":1862,"high":1722,"low":1529,"close":1643,"change":373,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1643},"2025-09-25",8.25,-2.18,313000,{"date":1866,"open":1664,"high":1867,"low":1664,"close":1862,"change":1737,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1862},"2025-09-24",8.34,1.85,418500,{"date":1871,"open":1496,"high":1642,"low":1575,"close":1554,"change":814,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1554},"2025-09-23",-1.1,567000,{"date":1875,"open":1736,"high":1503,"low":1536,"close":1471,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1471},"2025-09-22",0.29,3.67,586600,{"date":1880,"open":1668,"high":1736,"low":1565,"close":1700,"change":1881,"percent_change":1346,"volume":1827,"transactions":9,"vwap":1700},"2025-09-19",-0.15,{"date":1883,"open":1664,"high":1884,"low":1668,"close":1561,"change":776,"percent_change":1050,"volume":1885,"transactions":9,"vwap":1561},"2025-09-18",8.31,374100,{"date":1887,"open":1888,"high":1414,"low":1761,"close":1497,"change":198,"percent_change":1644,"volume":1889,"transactions":9,"vwap":1497},"2025-09-17",8.23,319300,{"date":1891,"open":1575,"high":1722,"low":1509,"close":1502,"change":559,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1502},"2025-09-16",1.11,319400,{"date":1895,"open":1561,"high":1673,"low":1529,"close":1858,"change":568,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1858},"2025-09-15",0.87,537100,{"date":1899,"open":1888,"high":1862,"low":1529,"close":1561,"change":1170,"percent_change":19,"volume":1900,"transactions":9,"vwap":1561},"2025-09-12",269000,{"date":1902,"open":1673,"high":1903,"low":1673,"close":1503,"change":568,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1503},"2025-09-11",8.27,0.86,243000,{"date":1907,"open":1516,"high":1761,"low":1516,"close":1761,"change":343,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1761},"2025-09-10",2.77,465500,{"date":1911,"open":1529,"high":1736,"low":1700,"close":1550,"change":814,"percent_change":1171,"volume":1912,"transactions":9,"vwap":1550},"2025-09-09",706900,{"date":1914,"open":1903,"high":1903,"low":1672,"close":1529,"change":801,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1529},"2025-09-08",-3.14,777700,{"date":1918,"open":1659,"high":1659,"low":1673,"close":1919,"change":954,"percent_change":954,"volume":1920,"transactions":9,"vwap":1919},"2025-09-05",8.28,399800,{"date":1922,"open":1722,"high":1731,"low":1502,"close":1919,"change":856,"percent_change":529,"volume":1923,"transactions":9,"vwap":1919},"2025-09-04",331800,{"date":1925,"open":1722,"high":1414,"low":1502,"close":1775,"change":239,"percent_change":860,"volume":1926,"transactions":9,"vwap":1775},"2025-09-03",499800,{"date":1928,"open":1770,"high":1484,"low":1903,"close":1731,"change":814,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1731},"2025-09-02",-1.06,329100,{"date":1932,"open":1933,"high":1472,"low":1420,"close":1508,"change":198,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1508},"2025-08-29",8.51,-0.59,385900,{"date":1937,"open":1421,"high":1206,"low":1731,"close":1933,"change":559,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1933},"2025-08-28",1.07,539100,{"date":1941,"open":1942,"high":1770,"low":1903,"close":1420,"change":856,"percent_change":529,"volume":1943,"transactions":9,"vwap":1420},"2025-08-27",8.39,671700,{"date":1945,"open":1472,"high":1429,"low":1653,"close":1421,"change":1170,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1421},"2025-08-26",-1.98,1175500,{"date":1949,"open":1438,"high":1438,"low":1950,"close":1950,"change":373,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-25",8.6,-2.05,569100,{"date":1954,"open":1413,"high":1365,"low":1950,"close":1955,"change":281,"percent_change":1956,"volume":1562,"transactions":9,"vwap":1955},"2025-08-22",8.78,2.45,{"date":1958,"open":1770,"high":1959,"low":1491,"close":1415,"change":187,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1415},"2025-08-21",8.58,1.42,664800,{"date":1963,"open":1775,"high":1658,"low":1888,"close":1407,"change":187,"percent_change":1214,"volume":1964,"transactions":9,"vwap":1407},"2025-08-20",1184300,{"date":1966,"open":1379,"high":1967,"low":1761,"close":1659,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1659},"2025-08-19",8.99,-0.87,-9.46,1986600,{"date":1972,"open":819,"high":793,"low":808,"close":506,"change":559,"percent_change":129,"volume":1973,"transactions":9,"vwap":506},"2025-08-18",369500,{"date":1975,"open":806,"high":787,"low":1976,"close":800,"change":1781,"percent_change":1977,"volume":1978,"transactions":9,"vwap":800},"2025-08-15",9.09,-0.65,535000,{"date":1980,"open":1981,"high":538,"low":799,"close":505,"change":1781,"percent_change":1977,"volume":1982,"transactions":9,"vwap":505},"2025-08-14",9.22,385100,{"date":1984,"open":1322,"high":516,"low":1322,"close":787,"change":1122,"percent_change":1896,"volume":1985,"transactions":9,"vwap":787},"2025-08-13",243800,{"date":1987,"open":506,"high":526,"low":806,"close":806,"change":844,"percent_change":1988,"volume":1989,"transactions":9,"vwap":806},"2025-08-12",-0.44,220100,{"date":1991,"open":494,"high":1043,"low":494,"close":586,"change":104,"percent_change":1992,"volume":1993,"transactions":9,"vwap":586},"2025-08-11",1.21,200600,{"date":1995,"open":585,"high":516,"low":1996,"close":1996,"change":1781,"percent_change":880,"volume":1997,"transactions":9,"vwap":1996},"2025-08-08",9.08,265100,{"date":1999,"open":518,"high":792,"low":2000,"close":585,"change":187,"percent_change":2001,"volume":2002,"transactions":9,"vwap":585},"2025-08-07",8.98,1.33,332300,{"date":2004,"open":819,"high":792,"low":1967,"close":1462,"change":1486,"percent_change":1872,"volume":2005,"transactions":9,"vwap":1462},"2025-08-06",331500,{"date":2007,"open":1367,"high":792,"low":507,"close":819,"change":1281,"percent_change":2008,"volume":2009,"transactions":9,"vwap":819},"2025-08-05",2.93,425000,{"date":2011,"open":507,"high":1321,"low":1443,"close":1333,"change":70,"percent_change":1335,"volume":2012,"transactions":9,"vwap":1333},"2025-08-04",374400,{"date":2014,"open":1316,"high":1316,"low":1371,"close":1371,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1371},"2025-08-01",-0.38,-4.13,386600,{"date":2019,"open":1981,"high":1355,"low":586,"close":586,"change":239,"percent_change":2020,"volume":2021,"transactions":9,"vwap":586},"2025-07-31",-0.86,470600,{"date":2023,"open":2024,"high":526,"low":506,"close":1355,"change":954,"percent_change":954,"volume":2025,"transactions":9,"vwap":1355},"2025-07-30",9.28,449700,{"date":2027,"open":585,"high":809,"low":585,"close":1355,"change":51,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1355},"2025-07-29",0.43,281100,{"date":2031,"open":548,"high":566,"low":1043,"close":787,"change":439,"percent_change":1093,"volume":2032,"transactions":9,"vwap":787},"2025-07-28",313500,{"date":2034,"open":809,"high":807,"low":517,"close":807,"change":1122,"percent_change":2035,"volume":2036,"transactions":9,"vwap":807},"2025-07-25",0.85,372000,{"date":2038,"open":763,"high":2039,"low":798,"close":798,"change":373,"percent_change":218,"volume":2040,"transactions":9,"vwap":798},"2025-07-24",9.56,385400,{"date":2042,"open":2043,"high":1315,"low":558,"close":2039,"change":559,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2039},"2025-07-23",9.5,0.95,396300,{"date":2047,"open":558,"high":556,"low":558,"close":583,"change":1834,"percent_change":281,"volume":2048,"transactions":9,"vwap":583},"2025-07-22",438400,{"date":2050,"open":2051,"high":536,"low":752,"close":558,"change":198,"percent_change":2052,"volume":2053,"transactions":9,"vwap":558},"2025-07-21",9.58,-0.53,399500,{"date":2055,"open":764,"high":16,"low":567,"close":2043,"change":844,"percent_change":312,"volume":2056,"transactions":9,"vwap":2043},"2025-07-18",292600,{"date":2058,"open":575,"high":763,"low":575,"close":2059,"change":765,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-17",9.54,1.71,210400,{"date":2063,"open":586,"high":495,"low":586,"close":798,"change":856,"percent_change":776,"volume":2064,"transactions":9,"vwap":798},"2025-07-16",376000,{"date":2066,"open":781,"high":763,"low":809,"close":548,"change":529,"percent_change":1193,"volume":2067,"transactions":9,"vwap":548},"2025-07-15",647900,{"date":2069,"open":2070,"high":576,"low":557,"close":576,"change":292,"percent_change":1566,"volume":2071,"transactions":9,"vwap":576},"2025-07-14",9.44,526700,{"date":2073,"open":800,"high":781,"low":1442,"close":558,"change":44,"percent_change":2074,"volume":2075,"transactions":9,"vwap":558},"2025-07-11",3.39,710100,{"date":2077,"open":800,"high":1043,"low":519,"close":585,"change":856,"percent_change":776,"volume":2078,"transactions":9,"vwap":585},"2025-07-10",411400,{"date":2080,"open":483,"high":809,"low":1442,"close":806,"change":373,"percent_change":2081,"volume":2082,"transactions":9,"vwap":806},"2025-07-09",-1.93,733300,{"date":2084,"open":538,"high":548,"low":497,"close":517,"change":164,"percent_change":1147,"volume":2085,"transactions":9,"vwap":517},"2025-07-08",910300,{"date":2087,"open":575,"high":798,"low":1981,"close":793,"change":772,"percent_change":835,"volume":2088,"transactions":9,"vwap":793},"2025-07-07",703400,{"date":2090,"open":2024,"high":595,"low":505,"close":809,"change":362,"percent_change":1868,"volume":2091,"transactions":9,"vwap":809},"2025-07-03",413100,{"date":2093,"open":506,"high":497,"low":806,"close":506,"change":954,"percent_change":954,"volume":2094,"transactions":9,"vwap":506},"2025-07-02",405400,{"date":2096,"open":1316,"high":526,"low":806,"close":506,"change":292,"percent_change":1811,"volume":2097,"transactions":9,"vwap":506},"2025-07-01",194800,{"date":2099,"open":519,"high":1316,"low":799,"close":585,"change":1122,"percent_change":2100,"volume":2101,"transactions":9,"vwap":585},"2025-06-30",0.88,246200,{"date":2103,"open":806,"high":1043,"low":519,"close":494,"change":776,"percent_change":2104,"volume":2105,"transactions":9,"vwap":494},"2025-06-27",-1.2,280800,{"date":2107,"open":519,"high":586,"low":1326,"close":505,"change":458,"percent_change":1214,"volume":2108,"transactions":9,"vwap":505},"2025-06-26",226300,{"date":2110,"open":516,"high":557,"low":528,"close":799,"change":18,"percent_change":2111,"volume":2112,"transactions":9,"vwap":799},"2025-06-25",-2.27,464400,{"date":2114,"open":557,"high":809,"low":506,"close":557,"change":865,"percent_change":228,"volume":2115,"transactions":9,"vwap":557},"2025-06-24",314300,{"date":2117,"open":495,"high":567,"low":557,"close":1355,"change":529,"percent_change":530,"volume":2118,"transactions":9,"vwap":1355},"2025-06-23",406100,{"date":2120,"open":567,"high":781,"low":1355,"close":548,"change":776,"percent_change":2121,"volume":2122,"transactions":9,"vwap":548},"2025-06-20",-1.16,393500,{"date":2124,"open":781,"high":763,"low":807,"close":2043,"change":954,"percent_change":954,"volume":2125,"transactions":9,"vwap":2043},"2025-06-18",264400,{"date":2127,"open":2039,"high":745,"low":807,"close":2043,"change":772,"percent_change":240,"volume":2128,"transactions":9,"vwap":2043},"2025-06-17",272200,{"date":2130,"open":2131,"high":745,"low":517,"close":556,"change":1785,"percent_change":2132,"volume":2133,"transactions":9,"vwap":556},"2025-06-16",9.34,3.01,682700,{"date":2135,"open":516,"high":575,"low":1316,"close":526,"change":114,"percent_change":259,"volume":2136,"transactions":9,"vwap":526},"2025-06-13",526900,{"date":2138,"open":1981,"high":2131,"low":505,"close":770,"change":577,"percent_change":2139,"volume":2140,"transactions":9,"vwap":770},"2025-06-12",1.08,451700,{"date":2142,"open":517,"high":548,"low":506,"close":1981,"change":772,"percent_change":835,"volume":2143,"transactions":9,"vwap":1981},"2025-06-11",343400,{"date":2145,"open":1981,"high":526,"low":806,"close":526,"change":701,"percent_change":2146,"volume":2147,"transactions":9,"vwap":526},"2025-06-10",1.53,317600,{"date":2149,"open":819,"high":787,"low":808,"close":806,"change":51,"percent_change":1328,"volume":2150,"transactions":9,"vwap":806},"2025-06-09",291600,{"date":2152,"open":1976,"high":506,"low":799,"close":800,"change":51,"percent_change":1328,"volume":2153,"transactions":9,"vwap":800},"2025-06-06",318700,{"date":2155,"open":819,"high":1355,"low":1967,"close":808,"change":814,"percent_change":2156,"volume":2157,"transactions":9,"vwap":808},"2025-06-05",-0.98,687800,{"date":2159,"open":558,"high":781,"low":792,"close":792,"change":801,"percent_change":2160,"volume":2161,"transactions":9,"vwap":792},"2025-06-04",-2.76,516400,{"date":2163,"open":1322,"high":558,"low":819,"close":752,"change":1281,"percent_change":2164,"volume":2165,"transactions":9,"vwap":752},"2025-06-03",2.84,1001900,{"date":2167,"open":1442,"high":557,"low":1967,"close":792,"change":198,"percent_change":665,"volume":2168,"transactions":9,"vwap":792},"2025-06-02",798900,{"date":2170,"open":793,"high":546,"low":586,"close":1043,"change":776,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1043},"2025-05-30",-1.18,659300,{"date":2174,"open":2070,"high":745,"low":538,"close":770,"change":607,"percent_change":384,"volume":968,"transactions":9,"vwap":770},"2025-05-29",{"date":2176,"open":595,"high":2059,"low":2070,"close":576,"change":51,"percent_change":169,"volume":2177,"transactions":9,"vwap":576},"2025-05-28",659400,{"date":2179,"open":2043,"high":614,"low":2131,"close":583,"change":114,"percent_change":259,"volume":2180,"transactions":9,"vwap":583},"2025-05-27",769000,{"date":2182,"open":595,"high":2059,"low":558,"close":2043,"change":954,"percent_change":954,"volume":2183,"transactions":9,"vwap":2043},"2025-05-23",285200,{"date":2185,"open":798,"high":556,"low":1981,"close":2043,"change":104,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2043},"2025-05-22",1.17,600800,{"date":2189,"open":546,"high":595,"low":2131,"close":548,"change":114,"percent_change":259,"volume":2190,"transactions":9,"vwap":548},"2025-05-21",589000,{"date":2192,"open":798,"high":2070,"low":793,"close":752,"change":1122,"percent_change":1904,"volume":2193,"transactions":9,"vwap":752},"2025-05-20",536500,{"date":2195,"open":800,"high":798,"low":1976,"close":2131,"change":343,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2131},"2025-05-19",2.41,792400,{"date":2199,"open":1321,"high":806,"low":1367,"close":819,"change":1213,"percent_change":2200,"volume":2201,"transactions":9,"vwap":819},"2025-05-16",2.24,638900,{"date":2203,"open":1438,"high":496,"low":1366,"close":1321,"change":765,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1321},"2025-05-15",1.83,536100,{"date":2207,"open":1339,"high":1326,"low":1334,"close":1334,"change":607,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1334},"2025-05-14",-2.12,528100,{"date":2211,"open":1379,"high":519,"low":1406,"close":1339,"change":765,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1339},"2025-05-13",1.82,911100,{"date":2215,"open":1462,"high":1442,"low":2216,"close":2216,"change":302,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-12",8.79,-1.79,654300,{"date":2220,"open":1340,"high":1326,"low":1386,"close":1339,"change":1785,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1339},"2025-05-09",3.23,892300,{"date":2224,"open":1406,"high":1365,"low":1206,"close":1392,"change":292,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1392},"2025-05-08",0.7,945900,{"date":2228,"open":1392,"high":1379,"low":1206,"close":1429,"change":1781,"percent_change":872,"volume":2229,"transactions":9,"vwap":1429},"2025-05-07",679900,{"date":2231,"open":1508,"high":1392,"low":1407,"close":1392,"change":362,"percent_change":1108,"volume":2088,"transactions":9,"vwap":1392},"2025-05-06",{"date":2233,"open":1379,"high":1371,"low":1412,"close":1412,"change":259,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1412},"2025-05-05",-3.63,1159800,{"date":2237,"open":494,"high":819,"low":1365,"close":1365,"change":207,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1365},"2025-05-02",-3.92,1282200,{"date":2241,"open":517,"high":752,"low":1996,"close":1316,"change":302,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1316},"2025-05-01",-1.71,1051200,{"date":2245,"open":506,"high":583,"low":1462,"close":2131,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2131},"2025-04-30",0.24,2.64,2536300,{"date":2250,"open":2043,"high":763,"low":1442,"close":1442,"change":119,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1442},"2025-04-29",-3.5,2841400,{"date":2254,"open":2255,"high":537,"low":1321,"close":566,"change":596,"percent_change":2256,"volume":2257,"transactions":9,"vwap":566},"2025-04-28",9.69,-4.94,2369800,{"date":2259,"open":2260,"high":2260,"low":751,"close":708,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":708},"2025-04-25",11.01,-1.77,-15.14,2678300,{"date":2265,"open":855,"high":321,"low":2266,"close":849,"change":51,"percent_change":1430,"volume":2267,"transactions":9,"vwap":849},"2025-04-24",11.51,496500,{"date":2269,"open":320,"high":1113,"low":2270,"close":843,"change":292,"percent_change":293,"volume":2271,"transactions":9,"vwap":843},"2025-04-23",11.53,1693300,{"date":2273,"open":361,"high":843,"low":361,"close":2274,"change":155,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-04-22",11.59,1.58,1462700,{"date":179,"open":871,"high":390,"low":63,"close":2278,"change":856,"percent_change":814,"volume":2279,"transactions":9,"vwap":2278},11.41,1434900]