[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIOX":3,"homepage-market-summary":30,"stock-historical-BIOX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BIOX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bioceres Crop Solutions Corp. Ordinary Shares","Nasdaq",null,"Common Stock","Bioceres Crop Solutions Corp is a fully integrated provider of crop productivity solutions, including seeds, seed traits, seed treatments, biologicals, high-value adjuvants, and fertilizers. The company has developed a multi-discipline and multi-product platform capable of providing solutions throughout the entire crop cycle, from pre-planting to transportation and storage. Some of the products offered by the company include fertilizers, inoculants, adjuvants, crop protection solutions, and seeds among others. Its operating segments are crop protection, which derives key revenue, seed and integrated products, and crop nutrition. Geographically, the majority of the company's revenue is generated from Argentina and the rest from Brazil, North America, Latin America, and other regions.","751",false,{"close":15,"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":28,"record_count":29},0.3418,0.344,0.3599,0.3402,0.3493,-0.0075,-2.15,73219.958451,355,0.3505,2.19,0.3013,576660.3272598725,2.1,2145,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5.175,480643,175434642.142228,-92.01,"2025-04-22",[182,183,192,201,210,221,232,243,254,263,272,280,291,302,313,323,334,344,355,365,376,386,397,406,415,424,433,443,453,462,472,480,490,498,506,516,524,532,542,551,561,572,582,591,602,610,621,631,641,649,658,666,675,683,693,701,708,712,717,723,731,738,744,753,758,765,772,778,784,791,799,807,814,820,827,835,842,847,854,860,866,872,876,882,889,897,906,915,921,926,932,937,943,948,953,957,960,966,973,980,986,995,1001,1007,1016,1022,1026,1033,1039,1047,1053,1060,1069,1076,1084,1093,1102,1109,1114,1119,1127,1134,1142,1148,1154,1162,1169,1176,1182,1187,1195,1202,1207,1212,1216,1223,1227,1233,1238,1242,1248,1256,1263,1269,1276,1283,1289,1294,1298,1304,1309,1313,1317,1323,1328,1332,1337,1344,1351,1356,1362,1366,1374,1380,1384,1389,1397,1401,1408,1415,1422,1430,1436,1442,1449,1454,1460,1468,1474,1481,1490,1494,1499,1505,1511,1517,1526,1534,1539,1544,1548,1554,1559,1564,1568,1572,1577,1580,1585,1592,1599,1605,1610,1615,1621,1628,1632,1636,1639,1643,1647,1653,1659,1664,1668,1673,1677,1682,1687,1693,1700,1705,1710,1717,1723,1728,1734,1739,1746,1752,1760,1765,1771,1776,1782,1788,1794,1801,1807,1813,1817,1821,1826,1831,1835,1840,1844,1848,1853,1858,1862,1865,1869,1873,1878,1883,1888,1893,1897,1900,1903,1907,1911,1916,1919,1924,1930,1935,1941,1948,1956,1962,1969,1978,1984,1988,1996,2003,2007,2013,2019,2025,2030,2036,2040,2043,2048,2055,2062,2068,2073,2080,2086,2093,2100,2106,2110,2115,2121,2129,2134,2137,2143,2148,2153,2159,2164,2171,2178,2184,2191,2197,2203,2209,2218,2224,2230,2236,2243,2250,2256,2262,2267,2270,2278,2284,2288,2294,2301,2306,2312,2316,2323,2328,2334,2339,2345,2350,2354,2359,2366,2372,2377,2382,2386,2391,2395,2400,2404,2409,2414,2417,2423,2427,2432,2436,2441,2445,2450,2457,2462,2467,2472,2477,2482],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":152,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.3575,0.3473,0.0013,0.37,35197.407834,259,0.3508,{"date":193,"open":194,"high":195,"low":196,"close":194,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":16},"2026-09-30",0.348,0.359,0.334,0.0025,0.72,56679.571529,503,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":205},"2026-09-29",0.3741,0.3347,0.3455,-0.0125,-3.49,184983.674229,932,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.3643,0.3835,0.3501,0.358,-0.0163,-4.35,39003.25608,245,0.3608,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.3736,0.3797,0.3583,0.3743,0.0032,0.86,73259.525005,430,0.3707,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.381,0.3858,0.351,0.3711,-0.0209,-5.33,239123.741039,1064,0.3641,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.3507,0.3938,0.3296,0.392,0.0321,8.92,414008.969539,764,0.3702,{"date":255,"open":256,"high":257,"low":258,"close":17,"change":259,"percent_change":122,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.3587,0.360938,0.3211,0.0009,635460.353726,1854,0.3394,{"date":264,"open":265,"high":266,"low":194,"close":195,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.369,0.37695,-0.0013,-0.36,436084.533734,1106,0.3513,{"date":273,"open":127,"high":127,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":225},"2026-09-18",0.343,0.3603,-0.0077,-2.09,809134.676309,1222,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.3905,0.3975,0.353,0.368,-0.018,-4.66,316323.323307,1567,0.3689,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.408,0.4127,0.3723,0.386,-0.0185,-4.57,127269.085731,746,0.3914,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.4055,0.4299,0.3647,0.4045,-0.0237,-5.53,814981.757892,2140,0.3977,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.44,0.4106,0.4282,0.0091,2.17,274530.603385,1090,0.4298,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.411,0.4398,0.41,0.4191,-0.0034,-0.8,63480.860599,225,0.4179,{"date":335,"open":336,"high":322,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",0.413,0.4101,0.4225,-0.0039,-0.91,66888.523217,418,0.4176,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.4305,0.4399,0.425,0.4264,0.0044,1.04,76269.65927,394,0.4307,{"date":356,"open":357,"high":358,"low":327,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.421,0.45,0.422,-0.0119,-2.74,165022.468418,575,0.4224,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",0.429,0.446,0.41005,0.4339,0.0147,3.51,70281.588435,399,0.43,{"date":377,"open":378,"high":358,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.4336,0.4114,0.4192,-0.0278,-6.22,162490.398558,493,0.426,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.4447,0.47,0.4293,0.447,-0.0129,-2.8,197567.976436,626,0.4516,{"date":398,"open":399,"high":400,"low":327,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.414,0.4599,0.0299,6.95,501706.810981,1073,0.4314,{"date":407,"open":327,"high":408,"low":409,"close":375,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.5732,0.4001,0.02,4.88,5735272.167307,12520,0.4739,{"date":416,"open":417,"high":418,"low":127,"close":327,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",0.4042,0.4297,0.0059,1.46,148395.156589,386,0.4081,{"date":425,"open":325,"high":426,"low":127,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.4251,0.4041,-0.0123,-2.95,93413.383038,453,0.4135,{"date":434,"open":336,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",0.444,0.404,0.4164,-0.0036,-0.86,63098.937239,352,0.4108,{"date":444,"open":445,"high":358,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.41045,0.401,0.42,0.008,1.94,258662.733195,927,0.4215,{"date":454,"open":315,"high":455,"low":127,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",0.4499,0.412,-0.0289,-6.55,211421.913819,634,0.4144,{"date":463,"open":464,"high":465,"low":447,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",0.461,0.48,0.4409,-0.009,-2,824983.588552,1100,0.4338,{"date":473,"open":474,"high":358,"low":127,"close":455,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",0.4094,0.0352,8.49,123270.361274,554,0.4331,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",0.4248,0.4021,0.4147,-0.0018,-0.43,143211.831369,438,0.4097,{"date":491,"open":447,"high":375,"low":147,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",0.4165,-0.0206,-4.71,284594.546381,951,0.4028,{"date":499,"open":500,"high":500,"low":399,"close":501,"change":360,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",0.459,0.4371,-2.65,57628.773633,398,0.4283,{"date":507,"open":357,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",0.4665,0.4131,0.449,0.019,4.42,199747.151886,674,0.4425,{"date":517,"open":147,"high":518,"low":188,"close":375,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",0.4362,0.05,13.16,415422.229313,1322,0.4111,{"date":525,"open":526,"high":147,"low":275,"close":147,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",0.3781,0.0212,5.91,384692.109869,1800,0.3757,{"date":533,"open":534,"high":535,"low":204,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",0.3518,0.3698,0.3588,0.0008,0.22,91441.230418,824,0.3532,{"date":543,"open":544,"high":215,"low":545,"close":215,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",0.3442,0.3316,0.0137,3.98,113081.242083,445,0.3498,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",0.376,0.3434,0.3443,-0.0157,-4.36,226312.866123,838,0.3529,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",0.379,0.39,0.34405,0.36,-0.004,-1.1,78968.693094,331,0.3645,{"date":573,"open":574,"high":564,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",0.389,0.3625,0.364,-0.0142,-3.75,110063.974326,520,0.3727,{"date":583,"open":566,"high":584,"low":554,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",0.3857,0.3782,0.0089,2.41,46949.321748,507,0.3631,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.3856,0.39999,0.3566,0.3693,0.0094,2.61,185254.441863,581,0.3748,{"date":603,"open":604,"high":566,"low":604,"close":17,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",0.3315,0.0248,7.4,66863.265844,412,0.3468,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",0.3237,0.356,0.3117,0.3351,0.0125,3.87,58310.847853,518,0.3383,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":173,"vwap":630},"2026-07-29",0.3284,0.34,0.3101,0.3226,-0.0005,-0.15,79142.037763,0.3251,{"date":632,"open":633,"high":624,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",0.322,0.3115,0.3231,-0.006,-1.82,58668.712913,388,0.3258,{"date":642,"open":550,"high":643,"low":625,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":623},"2026-07-27",0.3499,0.32915,-0.0139,-4.05,86999.410649,439,{"date":650,"open":651,"high":652,"low":142,"close":274,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",0.341,0.3533,-0.005,-1.44,87338.60326,452,0.3395,{"date":659,"open":624,"high":660,"low":26,"close":194,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",0.365,0.0055,1.61,315468.91603,778,0.3355,{"date":667,"open":152,"high":152,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",0.33,0.3425,-0.0055,-1.58,37024.770349,162,0.3363,{"date":676,"open":677,"high":566,"low":678,"close":194,"change":679,"percent_change":60,"volume":680,"transactions":681,"vwap":682},"2026-07-21",0.34165,0.3333,0.0041,78119.180048,612,0.3444,{"date":684,"open":685,"high":566,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",0.3484,0.3357,0.3439,-0.0061,-1.74,23751.020696,111,0.3478,{"date":694,"open":695,"high":188,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",0.34099999,0.33500001,0.34999999,0.001,0.29,52600,{"date":702,"open":195,"high":188,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",0.34200001,0.34900001,-0.001,-0.29,78300,{"date":709,"open":195,"high":188,"low":703,"close":697,"change":710,"percent_change":710,"volume":711,"transactions":9,"vwap":697},"2026-07-15",0,131500,{"date":713,"open":697,"high":195,"low":695,"close":697,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":697},"2026-07-14",0.009,2.64,96000,{"date":718,"open":195,"high":719,"low":696,"close":695,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":695},"2026-07-13",0.36500001,-0.002,-0.58,143800,{"date":724,"open":725,"high":188,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",0.33399999,0.333,0.34299999,0.007,2.08,53000,{"date":732,"open":624,"high":733,"low":696,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",0.36300001,0.336,0.006,1.82,82900,{"date":739,"open":740,"high":697,"low":740,"close":741,"change":698,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-08",0.31999999,0.33000001,0.3,239800,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",0.35100001,0.361,0.32800001,0.329,-0.03,-8.36,140900,{"date":754,"open":633,"high":188,"low":633,"close":195,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":195},"2026-07-06",0.028,8.46,165400,{"date":759,"open":760,"high":188,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",0.352,0.331,-0.014,-4.06,111200,{"date":766,"open":767,"high":768,"low":624,"close":769,"change":653,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",0.36199999,0.37599999,0.345,-1.43,209600,{"date":773,"open":774,"high":747,"low":740,"close":697,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":697},"2026-06-30",0.32600001,0.018,5.42,244000,{"date":779,"open":741,"high":747,"low":740,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",0.33199999,-0.003,-0.9,288000,{"date":785,"open":786,"high":703,"low":787,"close":696,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":696},"2026-06-26",0.315,0.31099999,0.01,3.08,304000,{"date":792,"open":624,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",0.37099999,0.31400001,0.32499999,-0.019,-5.52,390400,{"date":800,"open":801,"high":802,"low":734,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",0.37200001,0.37900001,0.34400001,-0.028,-7.53,372100,{"date":808,"open":809,"high":810,"low":188,"close":801,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":801},"2026-06-23",0.373,0.398,-0.008,-2.11,131800,{"date":815,"open":816,"high":817,"low":816,"close":147,"change":728,"percent_change":818,"volume":819,"transactions":9,"vwap":147},"2026-06-22",0.375,0.40099999,1.88,157400,{"date":821,"open":822,"high":823,"low":188,"close":809,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":809},"2026-06-18",0.39399999,0.41499999,-0.022,-5.57,782900,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",0.40799999,0.42699999,0.39500001,-0.013,-3.19,238500,{"date":836,"open":837,"high":837,"low":838,"close":829,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":829},"2026-06-16",0.435,0.403,-0.017,-4,429600,{"date":843,"open":844,"high":844,"low":357,"close":845,"change":846,"percent_change":60,"volume":700,"transactions":9,"vwap":845},"2026-06-15",0.44499999,0.42500001,0.005,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":653,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",0.42899999,0.43599999,0.41999999,-1.18,109400,{"date":855,"open":856,"high":857,"low":851,"close":845,"change":781,"percent_change":858,"volume":859,"transactions":9,"vwap":845},"2026-06-11",0.43000001,0.44999999,-0.7,172800,{"date":861,"open":510,"high":464,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",0.428,-0.007,-1.61,67200,{"date":867,"open":868,"high":464,"low":869,"close":837,"change":735,"percent_change":870,"volume":871,"transactions":9,"vwap":837},"2026-06-09",0.45100001,0.43399999,1.4,123900,{"date":873,"open":856,"high":857,"low":851,"close":849,"change":714,"percent_change":874,"volume":875,"transactions":9,"vwap":849},"2026-06-08",2.14,259400,{"date":877,"open":844,"high":878,"low":851,"close":851,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":851},"2026-06-05",0.46000001,-0.035,-7.69,177700,{"date":883,"open":868,"high":884,"low":885,"close":886,"change":567,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-04",0.46799999,0.44100001,0.45500001,-0.87,121700,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",0.50999999,0.51999998,0.45899999,-0.032,-6.52,346200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",0.51099998,0.53100002,0.46900001,0.491,0.011,2.29,478700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",0.44299999,0.509,0.42399999,0.47999999,0.034,7.62,767900,{"date":916,"open":845,"high":878,"low":456,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-29",0.44600001,0.021,4.94,723800,{"date":922,"open":923,"high":856,"low":923,"close":845,"change":448,"percent_change":924,"volume":925,"transactions":9,"vwap":845},"2026-05-28",0.405,1.92,261800,{"date":927,"open":928,"high":856,"low":923,"close":929,"change":698,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-27",0.40599999,0.417,0.24,271200,{"date":933,"open":315,"high":315,"low":327,"close":934,"change":935,"percent_change":465,"volume":936,"transactions":9,"vwap":934},"2026-05-26",0.41600001,0.002,195200,{"date":938,"open":830,"high":939,"low":327,"close":399,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":399},"2026-05-22",0.44400001,-0.021,-4.83,123000,{"date":944,"open":945,"high":315,"low":923,"close":837,"change":846,"percent_change":946,"volume":947,"transactions":9,"vwap":837},"2026-05-21",0.43799999,1.16,487500,{"date":949,"open":851,"high":950,"low":327,"close":856,"change":788,"percent_change":951,"volume":952,"transactions":9,"vwap":856},"2026-05-20",0.43900001,2.38,149000,{"date":954,"open":856,"high":857,"low":327,"close":851,"change":286,"percent_change":955,"volume":956,"transactions":9,"vwap":851},"2026-05-19",-4.11,226400,{"date":958,"open":886,"high":886,"low":357,"close":945,"change":714,"percent_change":28,"volume":959,"transactions":9,"vwap":945},"2026-05-18",153400,{"date":961,"open":908,"high":962,"low":830,"close":849,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":849},"2026-05-15",0.47600001,-0.02,-4.45,146700,{"date":967,"open":968,"high":464,"low":969,"close":510,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":510},"2026-05-14",0.40700001,0.40000001,0.04,9.78,280000,{"date":974,"open":878,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":826,"transactions":9,"vwap":977},"2026-05-13",0.48300001,0.40200001,0.40900001,-0.042,-9.31,{"date":981,"open":982,"high":982,"low":868,"close":868,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":868},"2026-05-12",0.52100003,-0.092,-16.94,557900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-11",0.49700001,0.56,0.493,0.54299998,0.073,15.53,331700,{"date":996,"open":997,"high":990,"low":998,"close":389,"change":781,"percent_change":999,"volume":1000,"transactions":9,"vwap":389},"2026-05-08",0.48100001,0.465,-0.63,91100,{"date":1002,"open":911,"high":1003,"low":389,"close":1004,"change":467,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-07",0.5,0.47299999,-1.87,150400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",0.49599999,0.49900001,0.47400001,0.48199999,0.013,2.77,205200,{"date":1017,"open":885,"high":1018,"low":885,"close":901,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":901},"2026-05-05",0.47499999,0.022,4.92,376700,{"date":1023,"open":884,"high":389,"low":315,"close":391,"change":940,"percent_change":1024,"volume":1025,"transactions":9,"vwap":391},"2026-05-04",-4.49,608900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":884,"change":698,"percent_change":1031,"volume":1032,"transactions":9,"vwap":884},"2026-05-01",0.48899999,0.52200001,0.46700001,0.21,104600,{"date":1034,"open":1035,"high":892,"low":1036,"close":1030,"change":832,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-04-30",0.47099999,0.46599999,-2.71,173400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":911,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":911},"2026-04-29",0.48800001,0.498,0.46399999,-0.016,-3.23,227300,{"date":1048,"open":891,"high":892,"low":1049,"close":1009,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1009},"2026-04-28",0.484,-0.027,-5.16,324700,{"date":1054,"open":1055,"high":1056,"low":891,"close":1057,"change":286,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-27",0.56099999,0.57700002,0.523,-3.33,391300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-24",0.59200001,0.61900002,0.54000002,0.54100001,-0.051,-8.61,360400,{"date":1070,"open":1071,"high":1072,"low":1055,"close":1062,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1062},"2026-04-23",0.63200003,0.63999999,-0.046,-7.21,490400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":912,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-22",0.63700002,0.64999998,0.60900003,0.63800001,5.63,140200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",0.69199997,0.69999999,0.60100001,0.60399997,-0.064,-9.58,732700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-20",0.60000002,0.67299998,0.57999998,0.66799998,0.074,12.46,308600,{"date":1103,"open":1079,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-17",0.66000003,0.59399998,-0.044,-6.9,368200,{"date":1110,"open":1097,"high":1111,"low":1097,"close":1081,"change":1112,"percent_change":1113,"volume":1059,"transactions":9,"vwap":1081},"2026-04-16",0.64200002,0.058,10,{"date":1115,"open":1116,"high":1116,"low":989,"close":1097,"change":636,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1097},"2026-04-15",0.61000001,-1.02,392500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":448,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-14",0.58999997,0.616,0.58099997,0.58600003,1.38,237800,{"date":1128,"open":1129,"high":1105,"low":1064,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-13",0.55000001,0.57800001,0.027,4.9,331800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-10",0.53500003,0.579,0.551,0.026,4.95,275800,{"date":1143,"open":1129,"high":1105,"low":892,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-09",0.52499998,-0.055,-9.48,580700,{"date":1149,"open":1150,"high":1097,"low":1151,"close":1097,"change":107,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1097},"2026-04-08",0.54900002,0.52999997,11.54,420400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":892,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":892},"2026-04-07",0.574,0.64399999,0.50700003,-0.038,-6.81,877700,{"date":1163,"open":1164,"high":1165,"low":1064,"close":1166,"change":775,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-06",0.542,0.58499998,0.55800003,3.33,493700,{"date":1170,"open":1171,"high":1172,"low":878,"close":1064,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1064},"2026-04-02",0.48500001,0.56800002,0.065,13.68,564700,{"date":1177,"open":1178,"high":975,"low":850,"close":1018,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1018},"2026-04-01",0.45699999,0.03,6.74,334200,{"date":1183,"open":357,"high":857,"low":838,"close":844,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":844},"2026-03-31",0.038,9.34,309000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":968,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":968},"2026-03-30",0.39700001,0.419,0.38999999,0.016,4.09,175500,{"date":1196,"open":1197,"high":851,"low":1191,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-27",0.41100001,0.391,-0.031,-7.35,234900,{"date":1203,"open":327,"high":315,"low":327,"close":1204,"change":846,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-26",0.42199999,1.2,480600,{"date":1208,"open":934,"high":1209,"low":923,"close":929,"change":728,"percent_change":1210,"volume":1211,"transactions":9,"vwap":929},"2026-03-25",0.442,1.71,451100,{"date":1213,"open":147,"high":910,"low":147,"close":327,"change":410,"percent_change":1214,"volume":1215,"transactions":9,"vwap":327},"2026-03-24",5.13,367800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1191,"change":775,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1191},"2026-03-23",0.38600001,0.39899999,0.36000001,4.84,284300,{"date":1224,"open":1191,"high":1191,"low":697,"close":801,"change":286,"percent_change":1225,"volume":1226,"transactions":9,"vwap":801},"2026-03-20",-4.62,595400,{"date":1228,"open":188,"high":1229,"low":1230,"close":1191,"change":511,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1191},"2026-03-19",0.39300001,0.347,5.12,1435000,{"date":1234,"open":399,"high":399,"low":188,"close":793,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":793},"2026-03-18",-0.043,-10.39,1533800,{"date":1239,"open":1240,"high":1240,"low":923,"close":399,"change":940,"percent_change":941,"volume":1241,"transactions":9,"vwap":399},"2026-03-17",0.46200001,1026500,{"date":1243,"open":1244,"high":892,"low":456,"close":837,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":837},"2026-03-16",0.49200001,-0.093,-17.61,2592000,{"date":1249,"open":1250,"high":1097,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-13",0.56999999,0.51499999,0.528,-0.078,-12.87,1630300,{"date":1257,"open":1258,"high":1087,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-12",0.53399998,0.60600001,0.087,16.76,13042700,{"date":1264,"open":1265,"high":1258,"low":1003,"close":1266,"change":636,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-11",0.51200002,0.51899999,-1.14,278500,{"date":1270,"open":1271,"high":1272,"low":892,"close":1144,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1144},"2026-03-10",0.54799998,0.55299997,-0.011,-2.05,545000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":710,"percent_change":710,"volume":1282,"transactions":9,"vwap":1281},"2026-03-09",0.53899997,0.55400002,0.50400001,0.53600001,1138100,{"date":1284,"open":1055,"high":1250,"low":1285,"close":1281,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1281},"2026-03-06",0.51300001,-0.024,-4.29,449300,{"date":1290,"open":1064,"high":1291,"low":892,"close":989,"change":410,"percent_change":1292,"volume":1293,"transactions":9,"vwap":989},"2026-03-05",0.58700001,3.7,560300,{"date":1295,"open":892,"high":1150,"low":389,"close":1064,"change":410,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1064},"2026-03-04",3.85,952800,{"date":1299,"open":1300,"high":900,"low":969,"close":892,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":892},"2026-03-03",0.45199999,0.061,13.29,1002900,{"date":1305,"open":1064,"high":989,"low":868,"close":893,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":893},"2026-03-02",-0.101,-18.04,1624800,{"date":1310,"open":1311,"high":1137,"low":1064,"close":989,"change":788,"percent_change":736,"volume":1312,"transactions":9,"vwap":989},"2026-02-27",0.57300001,746600,{"date":1314,"open":1129,"high":1315,"low":1064,"close":1129,"change":710,"percent_change":710,"volume":1316,"transactions":9,"vwap":1129},"2026-02-26",0.58200002,346900,{"date":1318,"open":1319,"high":1320,"low":1129,"close":1129,"change":963,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1129},"2026-02-25",0.565,0.597,-3.51,359800,{"date":1324,"open":1064,"high":1325,"low":1064,"close":1250,"change":511,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1250},"2026-02-24",0.60799998,3.45,595300,{"date":1329,"open":1095,"high":1063,"low":991,"close":1138,"change":1235,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1138},"2026-02-23",-7.24,268700,{"date":1333,"open":1334,"high":1072,"low":1121,"close":1105,"change":796,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1105},"2026-02-20",0.62,-3.1,146600,{"date":1338,"open":1334,"high":1339,"low":1121,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-19",0.64099997,0.61299998,-0.012,-1.92,211900,{"date":1345,"open":1121,"high":1346,"low":1097,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-18",0.67000002,0.625,0.036,6.11,321000,{"date":1352,"open":1121,"high":1116,"low":1353,"close":1354,"change":935,"percent_change":624,"volume":1355,"transactions":9,"vwap":1354},"2026-02-17",0.56199998,0.58899999,142000,{"date":1357,"open":1165,"high":1358,"low":1359,"close":1291,"change":832,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1291},"2026-02-13",0.61699998,0.57599998,-2.17,322600,{"date":1363,"open":1347,"high":1347,"low":1097,"close":1095,"change":804,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1095},"2026-02-12",-4.46,456300,{"date":1367,"open":1368,"high":1369,"low":1055,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-11",0.59899998,0.63,0.62800002,0.044,7.53,516600,{"date":1375,"open":1376,"high":1370,"low":1250,"close":1377,"change":788,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-10",0.59799999,0.58399999,1.74,667900,{"date":1381,"open":1377,"high":1116,"low":1138,"close":1156,"change":714,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1156},"2026-02-09",1.59,558500,{"date":1385,"open":1271,"high":1095,"low":1258,"close":1319,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1319},"2026-02-06",0.032,6,703700,{"date":1390,"open":1095,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-05",0.62099999,0.52899998,0.53299999,-0.067,-11.17,1167900,{"date":1398,"open":1095,"high":1399,"low":1097,"close":1095,"change":410,"percent_change":1326,"volume":1400,"transactions":9,"vwap":1095},"2026-02-04",0.736,4121700,{"date":1402,"open":1403,"high":1404,"low":1319,"close":1097,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1097},"2026-02-03",0.87,0.88999999,-0.284,-32.87,1857800,{"date":1409,"open":1403,"high":1410,"low":1411,"close":1412,"change":1139,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-02",0.95999998,0.85500002,0.86400002,3.1,541200,{"date":1416,"open":1410,"high":46,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-30",0.83200002,0.838,-0.13,-13.43,2101200,{"date":1423,"open":117,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-29",1.14,0.95200002,0.96799999,-0.162,-14.34,901900,{"date":1431,"open":946,"high":1432,"low":1433,"close":117,"change":750,"percent_change":1434,"volume":1435,"transactions":9,"vwap":117},"2026-01-28",1.17,1.11,-2.59,341300,{"date":1437,"open":1432,"high":1438,"low":1439,"close":946,"change":410,"percent_change":1440,"volume":1441,"transactions":9,"vwap":946},"2026-01-27",1.18,1.12,1.75,714900,{"date":1443,"open":1444,"high":1445,"low":117,"close":1424,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1424},"2026-01-26",1.21,1.27,-0.06,-5,614200,{"date":1450,"open":1444,"high":1451,"low":1205,"close":1205,"change":112,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1205},"2026-01-23",1.295,-0.83,720800,{"date":1455,"open":1456,"high":1457,"low":60,"close":1444,"change":112,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1444},"2026-01-22",1.24,1.263,-0.82,487800,{"date":1461,"open":1462,"high":1463,"low":60,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-21",1.31,1.325,1.22,-0.08,-6.15,591600,{"date":1469,"open":1470,"high":1471,"low":1456,"close":1472,"change":788,"percent_change":132,"volume":1473,"transactions":9,"vwap":1472},"2026-01-20",1.26,1.32,1.3,228300,{"date":1475,"open":1476,"high":870,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-16",1.35,1.29,-0.04,-3.01,219300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-15",1.23,1.355,1.228,1.33,0.1,8.13,592600,{"date":1491,"open":1464,"high":1456,"low":60,"close":1483,"change":788,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1483},"2026-01-14",0.82,351600,{"date":1495,"open":1464,"high":1496,"low":1438,"close":1464,"change":1179,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1464},"2026-01-13",1.25,2.52,351800,{"date":1500,"open":1496,"high":1501,"low":1432,"close":60,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":60},"2026-01-12",1.275,-0.07,-5.56,748600,{"date":1506,"open":1476,"high":1507,"low":1496,"close":1470,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1470},"2026-01-09",1.375,-0.09,-6.67,648300,{"date":1512,"open":1513,"high":1514,"low":1476,"close":1476,"change":1465,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1476},"2026-01-08",1.41,1.435,-5.59,622200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-07",1.5,1.56,1.37,1.43,-0.1,-6.54,691200,{"date":1527,"open":1528,"high":1529,"low":870,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-06",1.44,1.54,1.53,0.09,6.25,373500,{"date":1535,"open":82,"high":1536,"low":1462,"close":1528,"change":1531,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1528},"2026-01-05",1.45,6.67,785800,{"date":1540,"open":1462,"high":1541,"low":1496,"close":1476,"change":970,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1476},"2026-01-02",1.385,3.05,458500,{"date":1545,"open":1462,"high":1486,"low":1445,"close":1462,"change":788,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1462},"2025-12-31",0.77,141200,{"date":1549,"open":1470,"high":1550,"low":1551,"close":1472,"change":1179,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1472},"2025-12-30",1.335,1.255,2.36,264700,{"date":1555,"open":1486,"high":1486,"low":1470,"close":1445,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1445},"2025-12-29",-0.05,-3.79,315800,{"date":1560,"open":1476,"high":1561,"low":1462,"close":1471,"change":1478,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1471},"2025-12-26",1.36,-2.94,140000,{"date":1565,"open":1486,"high":1566,"low":1486,"close":1561,"change":788,"percent_change":159,"volume":1567,"transactions":9,"vwap":1561},"2025-12-24",1.376,62100,{"date":1569,"open":1476,"high":1570,"low":1462,"close":1476,"change":710,"percent_change":710,"volume":1571,"transactions":9,"vwap":1476},"2025-12-23",1.39,633600,{"date":1573,"open":870,"high":1574,"low":1476,"close":1476,"change":1556,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1476},"2025-12-22",1.42,-3.57,404900,{"date":1578,"open":1125,"high":1522,"low":1476,"close":870,"change":788,"percent_change":198,"volume":1579,"transactions":9,"vwap":870},"2025-12-19",1098900,{"date":1581,"open":1519,"high":1582,"low":1507,"close":1570,"change":1523,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1570},"2025-12-18",1.51,-6.71,628500,{"date":1586,"open":1587,"high":1588,"low":1522,"close":1589,"change":963,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-17",1.52,1.538,1.49,-1.32,566400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1582,"change":1478,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1582},"2025-12-16",1.55,1.6,1.495,-2.58,402200,{"date":1600,"open":1601,"high":1602,"low":1594,"close":1594,"change":963,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1594},"2025-12-15",1.58,1.645,-1.27,646600,{"date":1606,"open":662,"high":1607,"low":1608,"close":1608,"change":112,"percent_change":999,"volume":1609,"transactions":9,"vwap":1608},"2025-12-12",1.65,1.57,309700,{"date":1611,"open":1382,"high":1612,"low":1608,"close":1601,"change":750,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1601},"2025-12-11",1.64,-1.86,284700,{"date":1616,"open":1617,"high":1618,"low":1594,"close":662,"change":1446,"percent_change":1619,"volume":1620,"transactions":9,"vwap":662},"2025-12-10",1.68,1.7,-3.59,419600,{"date":1622,"open":1623,"high":1617,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-09",1.48,1.67,0.19,12.84,569200,{"date":1629,"open":1530,"high":1608,"low":1623,"close":1623,"change":963,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1623},"2025-12-08",-1.33,249100,{"date":1633,"open":1382,"high":662,"low":1519,"close":1519,"change":1465,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1519},"2025-12-05",-5.06,256000,{"date":1637,"open":1608,"high":662,"low":1594,"close":1601,"change":112,"percent_change":999,"volume":1638,"transactions":9,"vwap":1601},"2025-12-04",180500,{"date":1640,"open":662,"high":1624,"low":1608,"close":1382,"change":750,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1382},"2025-12-03",-1.85,643300,{"date":1644,"open":1607,"high":1607,"low":1595,"close":1645,"change":710,"percent_change":710,"volume":1646,"transactions":9,"vwap":1645},"2025-12-02",1.62,141000,{"date":1648,"open":1649,"high":1650,"low":662,"close":1645,"change":1523,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1645},"2025-12-01",1.69,1.73,-5.81,259600,{"date":1654,"open":1645,"high":1655,"low":1601,"close":1656,"change":1487,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-28",1.732,1.72,6.17,194700,{"date":1660,"open":1529,"high":1612,"low":1530,"close":1645,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1645},"2025-11-26",0.08,5.19,505800,{"date":1665,"open":1594,"high":1601,"low":1582,"close":1529,"change":112,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1529},"2025-11-25",-0.65,245300,{"date":1669,"open":1519,"high":1670,"low":1574,"close":1594,"change":107,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1594},"2025-11-24",1.66,4.03,805100,{"date":1674,"open":1528,"high":1587,"low":870,"close":1589,"change":107,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1589},"2025-11-21",4.2,229500,{"date":1678,"open":1382,"high":662,"low":1574,"close":1522,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1522},"2025-11-20",-0.14,-8.92,416600,{"date":1683,"open":1595,"high":1684,"low":1608,"close":1608,"change":1446,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1608},"2025-11-19",1.648,-3.68,219000,{"date":1688,"open":1582,"high":1607,"low":1519,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-18",1.63,0.085,5.5,465000,{"date":1694,"open":1670,"high":1695,"low":1529,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-17",1.685,1.545,-0.135,-8.04,508000,{"date":1701,"open":1210,"high":1702,"low":1670,"close":1617,"change":750,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1617},"2025-11-14",1.751,-1.75,499800,{"date":1706,"open":818,"high":818,"low":1618,"close":1210,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1210},"2025-11-13",-0.16,-8.56,639600,{"date":1711,"open":449,"high":1712,"low":1713,"close":1714,"change":1446,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-12",2.03,1.735,1.87,-3.11,1185800,{"date":1718,"open":1378,"high":1719,"low":1378,"close":1720,"change":1625,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-11",1.97,1.93,10.92,585300,{"date":1724,"open":736,"high":1725,"low":1656,"close":1378,"change":1556,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1378},"2025-11-10",1.85,-2.79,346300,{"date":1729,"open":1624,"high":1730,"low":1612,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-07",1.79,0.13,7.83,442800,{"date":1735,"open":1440,"high":1736,"low":1607,"close":1670,"change":1523,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1670},"2025-11-06",1.84,-5.68,307800,{"date":1740,"open":1741,"high":1742,"low":1378,"close":1743,"change":112,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-05",1.77,1.905,1.76,-0.56,392800,{"date":1747,"open":1748,"high":1749,"low":1741,"close":1741,"change":1508,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1741},"2025-11-04",1.83,1.925,-4.84,370600,{"date":1753,"open":1712,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-03",2.04,1.841,1.86,-0.17,-8.37,865600,{"date":1761,"open":1618,"high":28,"low":1645,"close":1712,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1712},"2025-10-31",0.31,18.02,2070200,{"date":1766,"open":1725,"high":1767,"low":1656,"close":1656,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1656},"2025-10-30",1.898,-0.2,-10.42,538700,{"date":1772,"open":1773,"high":1773,"low":1774,"close":924,"change":1465,"percent_change":840,"volume":1775,"transactions":9,"vwap":924},"2025-10-29",1.98,1.8,1169500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1778,"change":710,"percent_change":710,"volume":1781,"transactions":9,"vwap":1778},"2025-10-28",2,2.01,1.885,727800,{"date":1783,"open":1784,"high":25,"low":1742,"close":1778,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1778},"2025-10-27",1.95,0.16,8.7,1869300,{"date":1789,"open":1790,"high":1779,"low":1791,"close":1736,"change":628,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1736},"2025-10-24",1.99,1.815,-7.54,532400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1790,"change":1661,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1790},"2025-10-23",1.9,2.099,1.89,4.19,1257800,{"date":1802,"open":1210,"high":874,"low":1618,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-22",1.91,0.15,8.52,3119200,{"date":1808,"open":1612,"high":1809,"low":1601,"close":1743,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1743},"2025-10-21",1.78,0.12,7.32,1058900,{"date":1814,"open":1618,"high":1440,"low":1595,"close":1612,"change":1446,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1612},"2025-10-20",-3.53,708600,{"date":1818,"open":1741,"high":1773,"low":1618,"close":1618,"change":1679,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1618},"2025-10-17",-7.61,1597800,{"date":1822,"open":1823,"high":28,"low":1656,"close":1736,"change":1679,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1736},"2025-10-16",2.02,-7.07,2626700,{"date":1827,"open":662,"high":1823,"low":1828,"close":1773,"change":315,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1773},"2025-10-15",1.575,28.57,4381000,{"date":1832,"open":870,"high":1594,"low":82,"close":1529,"change":1731,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1529},"2025-10-14",9.22,1197200,{"date":1836,"open":1589,"high":1837,"low":1125,"close":1513,"change":963,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1513},"2025-10-13",1.508,-1.4,1262200,{"date":1841,"open":1536,"high":1743,"low":1125,"close":1522,"change":788,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1522},"2025-10-10",0.7,3073500,{"date":1845,"open":82,"high":1514,"low":1472,"close":1574,"change":1531,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1574},"2025-10-09",6.77,911600,{"date":1849,"open":1850,"high":1521,"low":1483,"close":1486,"change":1179,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1486},"2025-10-08",1.28,2.31,754600,{"date":1854,"open":1570,"high":1855,"low":1850,"close":1472,"change":1465,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1472},"2025-10-07",1.456,-5.8,533500,{"date":1859,"open":1476,"high":1528,"low":1472,"close":1125,"change":970,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1125},"2025-10-06",2.99,755600,{"date":1863,"open":1472,"high":1570,"low":1472,"close":82,"change":1179,"percent_change":904,"volume":1864,"transactions":9,"vwap":82},"2025-10-03",756700,{"date":1866,"open":870,"high":1513,"low":1472,"close":1462,"change":1446,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1462},"2025-10-02",-4.38,558600,{"date":1870,"open":870,"high":1536,"low":82,"close":1521,"change":1478,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1521},"2025-10-01",-2.84,447600,{"date":1874,"open":1623,"high":1875,"low":1205,"close":1513,"change":1465,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1513},"2025-09-30",1.514,-5.37,774000,{"date":1879,"open":1587,"high":1529,"low":1880,"close":1589,"change":112,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1589},"2025-09-29",1.445,-0.67,698000,{"date":1884,"open":1595,"high":1885,"low":1623,"close":1519,"change":1523,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1519},"2025-09-26",1.625,-6.25,451200,{"date":1889,"open":1656,"high":1809,"low":1890,"close":1595,"change":1419,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1595},"2025-09-25",1.555,-7.51,578400,{"date":1894,"open":1210,"high":1774,"low":1607,"close":1650,"change":107,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1650},"2025-09-24",3.59,869500,{"date":1898,"open":1649,"high":1748,"low":1670,"close":1624,"change":963,"percent_change":852,"volume":1899,"transactions":9,"vwap":1624},"2025-09-23",535300,{"date":1901,"open":1624,"high":1730,"low":1670,"close":1649,"change":410,"percent_change":1205,"volume":1902,"transactions":9,"vwap":1649},"2025-09-22",907600,{"date":1904,"open":1743,"high":1774,"low":1670,"close":1624,"change":1523,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1624},"2025-09-19",-5.65,524100,{"date":1908,"open":736,"high":818,"low":1743,"close":1741,"change":1478,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1741},"2025-09-18",-2.21,885700,{"date":1912,"open":1796,"high":1784,"low":1774,"close":1913,"change":1523,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-17",1.81,-5.24,599600,{"date":1917,"open":449,"high":1790,"low":1796,"close":1803,"change":1478,"percent_change":1274,"volume":1918,"transactions":9,"vwap":1803},"2025-09-16",397700,{"date":1920,"open":1921,"high":1922,"low":449,"close":1784,"change":1508,"percent_change":1923,"volume":1092,"transactions":9,"vwap":1784},"2025-09-15",2.05,2.06,-4.41,{"date":1925,"open":1926,"high":1927,"low":1779,"close":1754,"change":1556,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1754},"2025-09-12",2.07,2.085,-2.39,604300,{"date":1931,"open":1932,"high":1933,"low":1779,"close":1932,"change":1179,"percent_change":420,"volume":1934,"transactions":9,"vwap":1932},"2025-09-11",2.09,2.145,588800,{"date":1936,"open":1937,"high":1938,"low":1779,"close":1922,"change":1939,"percent_change":1698,"volume":1940,"transactions":9,"vwap":1922},"2025-09-10",2.25,2.295,-0.18,942700,{"date":1942,"open":1943,"high":1944,"low":1719,"close":1945,"change":486,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-09",2.33,2.46,2.24,-16.1,2057600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1478,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-08",2.68,2.85,2.43,2.67,-1.48,1305600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1679,"percent_change":1961,"volume":1222,"transactions":9,"vwap":1960},"2025-09-05",2.88,2.939,2.71,-4.91,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1951,"change":1967,"percent_change":1456,"volume":1968,"transactions":9,"vwap":1951},"2025-09-04",2.82,2.87,2.8,0.035,256200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-03",2.91,2.95,2.81,2.815,-0.075,-2.6,312400,{"date":1979,"open":1980,"high":1971,"low":1950,"close":1981,"change":1487,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-02",2.75,2.89,3.58,782500,{"date":1985,"open":1958,"high":1958,"low":1960,"close":1986,"change":1465,"percent_change":1726,"volume":1987,"transactions":9,"vwap":1986},"2025-08-29",2.79,293900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1965,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1965},"2025-08-28",2.72,2.889,2.63,0.17,6.3,739600,{"date":1997,"open":1973,"high":1998,"low":1953,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-08-27",2.849,2.7,-0.11,-3.91,280300,{"date":2004,"open":2005,"high":1958,"low":1980,"close":1973,"change":410,"percent_change":198,"volume":2006,"transactions":9,"vwap":1973},"2025-08-26",2.78,476200,{"date":2008,"open":1971,"high":2009,"low":2010,"close":1986,"change":1679,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1986},"2025-08-25",2.93,2.74,-4.78,299100,{"date":2014,"open":2009,"high":2015,"low":2016,"close":2009,"change":112,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2009},"2025-08-22",3.069,2.895,-0.34,319900,{"date":2020,"open":1999,"high":1972,"low":2021,"close":2022,"change":930,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-21",2.6,2.94,8.89,408000,{"date":2026,"open":2009,"high":2009,"low":1992,"close":1999,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1999},"2025-08-20",-0.25,-8.47,509100,{"date":2031,"open":2032,"high":2032,"low":2033,"close":1972,"change":1556,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1972},"2025-08-19",3,2.92,-1.67,125500,{"date":2037,"open":2022,"high":1542,"low":2038,"close":2032,"change":519,"percent_change":1649,"volume":2039,"transactions":9,"vwap":2032},"2025-08-18",2.928,304500,{"date":2041,"open":2032,"high":1542,"low":1966,"close":1972,"change":1556,"percent_change":2034,"volume":2042,"transactions":9,"vwap":1972},"2025-08-15",362200,{"date":2044,"open":789,"high":2045,"low":1965,"close":2032,"change":2046,"percent_change":2047,"volume":1350,"transactions":9,"vwap":2032},"2025-08-14",3.11,-0.12,-3.85,{"date":2049,"open":2050,"high":2051,"low":1413,"close":2052,"change":1446,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-13",3.21,3.24,3.12,-1.89,85400,{"date":2056,"open":2057,"high":2058,"low":1413,"close":2059,"change":1661,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-12",3.13,3.25,3.18,2.58,167900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1413,"change":710,"percent_change":710,"volume":2067,"transactions":9,"vwap":1413},"2025-08-11",3.07,3.135,2.98,129100,{"date":2069,"open":1167,"high":1167,"low":2032,"close":1413,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1413},"2025-08-08",-0.22,-6.63,178900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1556,"percent_change":1954,"volume":2079,"transactions":9,"vwap":2078},"2025-08-07",3.41,3.421,3.3,3.32,116900,{"date":2081,"open":2082,"high":2082,"low":2083,"close":88,"change":2070,"percent_change":2084,"volume":2085,"transactions":9,"vwap":88},"2025-08-06",3.6,3.364,-6.13,160400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1895,"change":788,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1895},"2025-08-05",3.62,3.75,3.56,0.28,172000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1982,"change":2098,"percent_change":2099,"volume":1083,"transactions":9,"vwap":1982},"2025-08-04",3.49,3.63,3.34,0.11,3.17,{"date":2101,"open":2102,"high":2103,"low":2077,"close":2104,"change":519,"percent_change":420,"volume":2105,"transactions":9,"vwap":2104},"2025-08-01",3.39,3.48,3.47,129300,{"date":2107,"open":2104,"high":372,"low":2097,"close":2108,"change":1556,"percent_change":654,"volume":2109,"transactions":9,"vwap":2108},"2025-07-31",3.42,161000,{"date":2111,"open":2096,"high":2112,"low":2104,"close":2104,"change":1939,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2104},"2025-07-30",3.68,-4.93,102200,{"date":2116,"open":2112,"high":1292,"low":2117,"close":2118,"change":963,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-29",3.55,3.65,-0.54,60100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1465,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-28",3.74,3.838,3.66,3.67,-2.13,125700,{"date":2130,"open":2131,"high":2132,"low":2125,"close":2089,"change":519,"percent_change":1476,"volume":2133,"transactions":9,"vwap":2089},"2025-07-25",3.76,3.77,93800,{"date":2135,"open":1292,"high":2132,"low":2125,"close":1292,"change":750,"percent_change":330,"volume":2136,"transactions":9,"vwap":1292},"2025-07-24",144800,{"date":2138,"open":2123,"high":2139,"low":2088,"close":2140,"change":2141,"percent_change":1803,"volume":2142,"transactions":9,"vwap":2140},"2025-07-23",3.81,3.73,0.07,218800,{"date":2144,"open":2145,"high":1292,"low":2146,"close":2125,"change":1487,"percent_change":1973,"volume":2147,"transactions":9,"vwap":2125},"2025-07-22",3.53,3.5,114600,{"date":2149,"open":2096,"high":2131,"low":2150,"close":2090,"change":1556,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2090},"2025-07-21",3.505,-1.39,122500,{"date":2154,"open":2131,"high":2155,"low":2156,"close":2156,"change":1679,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-18",3.9,3.61,-3.73,86500,{"date":2160,"open":2139,"high":1296,"low":2161,"close":2089,"change":1446,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2089},"2025-07-17",3.72,-1.57,153700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2139,"change":1465,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2139},"2025-07-16",3.89,3.91,3.79,-2.06,41500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2166,"change":628,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2166},"2025-07-15",4.04,4.085,3.84,-3.71,142900,{"date":2179,"open":2180,"high":2181,"low":1671,"close":2173,"change":2182,"percent_change":1024,"volume":2183,"transactions":9,"vwap":2173},"2025-07-14",4.22,4.23,-0.19,97400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2181,"change":2182,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2181},"2025-07-11",4.38,4.4,4.14,-4.3,158000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":512,"change":1508,"percent_change":468,"volume":2196,"transactions":9,"vwap":512},"2025-07-10",4.46,4.5,4.37,75500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2199,"change":710,"percent_change":710,"volume":2202,"transactions":9,"vwap":2199},"2025-07-09",4.51,4.57,4.43,32700,{"date":2204,"open":2193,"high":2205,"low":2206,"close":2199,"change":1487,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2199},"2025-07-08",4.63,4.381,2.27,82000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-07",4.76,4.89,4.25,4.41,-0.53,-10.73,438400,{"date":2219,"open":2220,"high":2220,"low":2221,"close":919,"change":1556,"percent_change":2222,"volume":2223,"transactions":9,"vwap":919},"2025-07-03",5,4.82,-1,80700,{"date":2225,"open":2226,"high":2220,"low":2200,"close":2227,"change":127,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-02",4.6,4.99,8.71,180600,{"date":2231,"open":2232,"high":2233,"low":2193,"close":2234,"change":1810,"percent_change":1950,"volume":2235,"transactions":9,"vwap":2234},"2025-07-01",4.47,4.7,4.59,107400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2232,"change":963,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2232},"2025-06-30",4.53,4.535,4.36,-0.45,143000,{"date":2244,"open":2245,"high":2246,"low":2180,"close":2247,"change":2027,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-27",4.75,4.8,4.49,-5.27,391500,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":1804,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-26",4.58,4.74,3.27,76200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2234,"change":1508,"percent_change":1342,"volume":2261,"transactions":9,"vwap":2234},"2025-06-25",4.66,4.69,4.55,87800,{"date":2263,"open":2252,"high":2211,"low":2187,"close":2264,"change":1731,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-24",4.68,2.86,178500,{"date":2268,"open":2269,"high":2205,"low":2214,"close":2260,"change":788,"percent_change":538,"volume":2163,"transactions":9,"vwap":2260},"2025-06-23",4.48,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2182,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-20",4.73,4.795,4.52,4.54,-4.02,114500,{"date":2279,"open":2259,"high":2280,"low":2281,"close":2272,"change":519,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2272},"2025-06-18",4.87,4.62,1.07,60300,{"date":2285,"open":2272,"high":2286,"low":2200,"close":2264,"change":628,"percent_change":1715,"volume":2287,"transactions":9,"vwap":2264},"2025-06-17",4.765,100100,{"date":2289,"open":2214,"high":2290,"low":2214,"close":2291,"change":358,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-16",5.15,4.83,10.27,208100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2186,"change":1523,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2186},"2025-06-13",4.44,4.543,4.3,-2.23,103800,{"date":2302,"open":2226,"high":2303,"low":2232,"close":2269,"change":1707,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2269},"2025-06-12",4.635,-3.45,53800,{"date":2307,"open":2308,"high":2308,"low":2194,"close":2309,"change":2000,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-11",4.81,4.64,-2.32,99300,{"date":2313,"open":919,"high":919,"low":2309,"close":2245,"change":2000,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2245},"2025-06-10",-2.26,165500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":2182,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-09",5.06,5.155,4.86,-3.76,96500,{"date":2324,"open":919,"high":2325,"low":411,"close":2326,"change":1785,"percent_change":2254,"volume":2327,"transactions":9,"vwap":2326},"2025-06-06",5.09,5.05,83900,{"date":2329,"open":1020,"high":2330,"low":2331,"close":2212,"change":750,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2212},"2025-06-05",5.02,4.85,-0.61,77000,{"date":2335,"open":2220,"high":2325,"low":2336,"close":1020,"change":1465,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1020},"2025-06-04",4.864,-1.6,75600,{"date":2340,"open":2291,"high":2341,"low":2342,"close":2220,"change":2343,"percent_change":2344,"volume":1083,"transactions":9,"vwap":2220},"2025-06-03",5.0050001,4.554,0.2,4.17,{"date":2346,"open":1140,"high":2347,"low":2245,"close":2246,"change":1465,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2246},"2025-06-02",4.965,-1.64,76100,{"date":2351,"open":2352,"high":2227,"low":2245,"close":411,"change":1465,"percent_change":864,"volume":2353,"transactions":9,"vwap":411},"2025-05-30",4.98,233900,{"date":2355,"open":2318,"high":2356,"low":2280,"close":2357,"change":1556,"percent_change":2222,"volume":2358,"transactions":9,"vwap":2357},"2025-05-29",5.07,4.96,42500,{"date":2360,"open":2361,"high":176,"low":2362,"close":2363,"change":628,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-28",5.17,4.72,5.01,-2.91,154600,{"date":2367,"open":2233,"high":2368,"low":2226,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-27",5.16,0.53,11.45,298600,{"date":2373,"open":2226,"high":2374,"low":2226,"close":2205,"change":1487,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2205},"2025-05-23",4.93,2.21,233600,{"date":2378,"open":512,"high":2379,"low":2380,"close":2238,"change":1661,"percent_change":1774,"volume":2381,"transactions":9,"vwap":2238},"2025-05-22",4.61,4.31,114000,{"date":2383,"open":2379,"high":1221,"low":2186,"close":2384,"change":1768,"percent_change":2189,"volume":2385,"transactions":9,"vwap":2384},"2025-05-21",4.45,168600,{"date":2387,"open":2245,"high":2388,"low":2260,"close":96,"change":2000,"percent_change":2389,"volume":2390,"transactions":9,"vwap":96},"2025-05-20",4.78,-2.31,157600,{"date":2392,"open":2379,"high":2388,"low":2234,"close":2211,"change":2098,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2211},"2025-05-19",2.37,125100,{"date":2396,"open":2226,"high":2397,"low":2384,"close":96,"change":1810,"percent_change":2398,"volume":2399,"transactions":9,"vwap":96},"2025-05-16",4.67,2.65,47700,{"date":2401,"open":2247,"high":2379,"low":2402,"close":2238,"change":788,"percent_change":538,"volume":2403,"transactions":9,"vwap":2238},"2025-05-15",4.337,96900,{"date":2405,"open":2264,"high":2264,"low":2406,"close":2274,"change":1707,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2274},"2025-05-14",4.334,-3.42,73900,{"date":2410,"open":2259,"high":2253,"low":2411,"close":2264,"change":1179,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2264},"2025-05-13",4.39,0.65,166500,{"date":2415,"open":2331,"high":2331,"low":2186,"close":96,"change":1446,"percent_change":1603,"volume":2416,"transactions":9,"vwap":96},"2025-05-12",182900,{"date":2418,"open":2247,"high":2419,"low":2269,"close":2420,"change":930,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-09",4.755,4.71,5.37,135000,{"date":2424,"open":2425,"high":2247,"low":2425,"close":2232,"change":566,"percent_change":2426,"volume":2277,"transactions":9,"vwap":2232},"2025-05-08",4.12,8.76,{"date":2428,"open":1799,"high":2429,"low":2173,"close":2430,"change":1446,"percent_change":654,"volume":2431,"transactions":9,"vwap":2430},"2025-05-07",4.27,4.11,134300,{"date":2433,"open":2344,"high":2434,"low":2435,"close":2344,"change":710,"percent_change":710,"volume":2390,"transactions":9,"vwap":2344},"2025-05-06",4.29,4,{"date":2437,"open":2194,"high":2234,"low":2344,"close":2344,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2344},"2025-05-05",-0.42,-9.15,198300,{"date":2442,"open":2232,"high":2397,"low":2186,"close":2234,"change":2443,"percent_change":2444,"volume":2183,"transactions":9,"vwap":2234},"2025-05-02",0.23,5.28,{"date":2446,"open":2181,"high":2214,"low":2447,"close":2240,"change":2098,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2240},"2025-05-01",4.122,2.59,59100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2213,"change":963,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2213},"2025-04-30",4.21,4.369,4.1,-0.47,55900,{"date":2458,"open":2459,"high":2296,"low":2454,"close":2429,"change":970,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2429},"2025-04-29",4.35,0.95,107900,{"date":2463,"open":2298,"high":2201,"low":2464,"close":2181,"change":1502,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2181},"2025-04-28",4.135,-1.63,58200,{"date":2468,"open":2411,"high":2247,"low":2469,"close":2298,"change":1556,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2298},"2025-04-25",4.195,-1.15,85100,{"date":2473,"open":2213,"high":2474,"low":1799,"close":2459,"change":1810,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2459},"2025-04-24",4.419,2.84,64400,{"date":2478,"open":2479,"high":2194,"low":2173,"close":2181,"change":1556,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2181},"2025-04-23",4.33,-1.17,98900,{"date":180,"open":2483,"high":2214,"low":2454,"close":2484,"change":1810,"percent_change":1958,"volume":2485,"transactions":9,"vwap":2484},4.16,4.28,109900]