[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COOT":3,"homepage-market-summary":30,"stock-historical-COOT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COOT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Australian Oilseeds Holdings Limited Ordinary Shares","Nasdaq",null,"FATS & OILS","Australian Oilseeds Holdings Ltd through its subsidiaries, is focused on the manufacture and sale of chemical-free, non-GMO, sustainable edible oils and products derived from oilseeds. The company believes that transitioning from a fossil fuel economy to a renewable and chemical-free economy is the solution to many health problems the world is facing presently. The company's edible oil sales comprise of two segments: sales of bulk oils to wholesalers who use it as food ingredients or white labeling; sales of packaged oils as the company's own branding to supermarket channels. Sales of protein meals are bulk sales and mainly distributed to local farmers and feedlots as protein supplements.","32","Cootamundra, C3",false,{"close":16,"open":17,"high":18,"low":17,"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},0.45795,0.44,0.4799,0.446017,0.0119,2.67,23432.464349,296,0.4651,4.5,0.35,1783040.431760732,2.6,636,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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":14,"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":14},"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":26,"price":152,"is_up":39},"Comm Services","XLC",110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},1334863,487225007.940183,-49.06,"2025-04-22",[180,181,190,199,209,217,226,235,245,255,264,275,285,295,305,315,325,333,343,353,363,374,384,395,406,414,421,428,436,445,453,462,471,481,491,501,509,518,527,535,544,554,562,569,579,589,598,609,617,627,638,647,657,665,674,682,691,697,704,709,718,723,731,738,744,752,760,767,772,778,783,789,794,800,808,816,822,830,837,846,852,860,865,870,877,880,884,890,894,899,905,910,914,919,925,931,935,940,945,950,955,961,965,969,974,980,986,991,997,1003,1007,1011,1016,1021,1027,1031,1034,1037,1041,1046,1052,1060,1065,1068,1072,1076,1082,1087,1093,1100,1107,1113,1120,1125,1131,1135,1142,1149,1156,1163,1171,1179,1185,1194,1201,1205,1211,1215,1219,1224,1228,1232,1237,1243,1251,1255,1260,1264,1268,1274,1278,1283,1289,1295,1300,1304,1308,1313,1318,1323,1330,1333,1336,1342,1347,1352,1358,1365,1372,1377,1384,1389,1394,1399,1407,1415,1423,1427,1432,1437,1444,1450,1455,1462,1466,1470,1474,1479,1485,1493,1498,1502,1507,1514,1520,1525,1532,1538,1545,1553,1560,1567,1574,1581,1585,1592,1598,1606,1614,1619,1626,1631,1638,1642,1647,1650,1656,1663,1668,1674,1679,1684,1690,1697,1704,1710,1717,1723,1727,1735,1743,1749,1758,1765,1770,1775,1781,1785,1790,1794,1801,1805,1810,1815,1821,1826,1832,1837,1841,1845,1849,1854,1861,1865,1869,1873,1876,1881,1884,1889,1893,1897,1904,1909,1914,1920,1925,1929,1935,1939,1945,1949,1952,1956,1960,1962,1965,1969,1972,1975,1978,1982,1987,1993,1999,2002,2005,2008,2011,2014,2018,2021,2026,2030,2034,2039,2043,2047,2051,2055,2061,2066,2071,2075,2081,2084,2089,2091,2095,2098,2101,2104,2108,2112,2115,2119,2123,2126,2131,2135,2139,2143,2146,2151,2157,2160,2163,2167,2173,2177,2179,2184,2188,2194,2197,2202,2206,2208,2212,2217,2221,2225,2230,2234,2238,2242,2246,2249,2253,2256,2261,2268,2274,2279,2284],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":183,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.4406,0.4619,0.0054,1.23,8427.214876,178,0.4497,{"date":191,"open":192,"high":193,"low":17,"close":183,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.462,0.47,-0.0328,-6.93,66598.714168,247,0.4569,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.465,0.4817,0.4734,-0.0232,-4.67,60610.937173,276,0.4652,{"date":210,"open":201,"high":211,"low":201,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",0.4966,0.019,3.98,26384.7495,293,0.4708,{"date":218,"open":219,"high":220,"low":201,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":193},"2026-09-25",0.475,0.5046,0.4776,-0.0076,-1.57,152043.193811,642,{"date":227,"open":24,"high":228,"low":201,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.51,0.4852,0.0101,2.13,73087.962303,338,0.4798,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",0.4666,0.59,0.4751,0.0131,2.84,998584.503733,2292,0.5099,{"date":246,"open":247,"high":248,"low":249,"close":192,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",0.4601,0.4809,0.46,0.0068,1.49,54076.07249,219,0.4683,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":117,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.455,0.4863,0.4552,0.0051,39089.44297,287,0.4707,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",0.4594,0.4744,0.45,0.4501,-0.0127,-2.74,112483.242022,220,0.4598,{"date":276,"open":268,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0.53,0.4495,0.4628,0.0028,0.61,113377.870372,451,0.4793,{"date":286,"open":287,"high":288,"low":289,"close":249,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",0.4589,0.4818,0.3988,0.0156,3.51,122990.050722,457,0.4325,{"date":296,"open":297,"high":249,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",0.425,0.4192,0.4444,0.0176,4.12,102694.752037,368,0.4442,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",0.4583,0.4699,0.4268,-0.052,-10.86,99116.944382,471,0.4549,{"date":316,"open":317,"high":318,"low":17,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",0.4519,0.4882,0.4788,0.0143,3.08,51159.240506,266,0.4618,{"date":326,"open":327,"high":216,"low":268,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":287},"2026-09-10",0.4603,0.4645,-0.012,-2.52,64107.366396,267,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":239},"2026-09-09",0.48,0.4981,0.4634,0.4765,-0.0145,-2.95,70121.238701,402,{"date":344,"open":345,"high":277,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",0.5,0.4901,0.491,-0.0358,-6.8,149276.976003,719,0.5074,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",0.5559,0.5005,0.5268,-0.0168,-3.09,150069.481707,800,0.5269,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",0.5249,0.6208,0.5246,0.5436,0.0179,3.4,299068.218744,1490,0.5604,{"date":375,"open":376,"high":238,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",0.5301,0.5064,0.5257,-0.0433,-7.61,550284.656717,1935,0.545,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",0.5432,0.6199,0.5188,0.569,-0.0238,-4.01,1765793.088296,7508,0.5614,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",0.5801,0.7379,0.5456,0.5928,0.1328,28.87,77632008.484859,182222,0.6227,{"date":407,"open":408,"high":193,"low":409,"close":249,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",0.4635,0.4574,0,27588574.924451,79150,0.6638,{"date":415,"open":268,"high":416,"low":417,"close":249,"change":410,"percent_change":410,"volume":418,"transactions":419,"vwap":420},"2026-08-27",0.4709,0.4338,21344.699503,145,0.4557,{"date":422,"open":268,"high":201,"low":268,"close":249,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",0.02,4.55,39308.068812,179,0.4587,{"date":429,"open":430,"high":430,"low":17,"close":17,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",0.4609,-0.0101,-2.24,12563.834871,119,0.4461,{"date":437,"open":17,"high":438,"low":439,"close":269,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",0.459,0.4386,0.0201,4.67,16522.477153,116,0.4419,{"date":446,"open":447,"high":17,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",0.43,-0.0099,-2.25,43577.735961,62,0.4676,{"date":454,"open":455,"high":17,"low":447,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",0.4378,0.4399,0.0099,2.3,33684.303931,97,0.4313,{"date":463,"open":269,"high":464,"low":465,"close":447,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",0.4697,0.4101,0.0071,1.68,38112.33635,202,0.4439,{"date":472,"open":297,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",0.4311,0.4228,0.4229,-0.0151,-3.45,3374.983352,43,0.4262,{"date":482,"open":483,"high":53,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",0.4259,0.4201,0.438,0.0079,1.84,13367.036337,132,0.4503,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",0.4428,0.4747,0.4301,-0.0349,-7.51,5255.43529,45,0.4379,{"date":502,"open":267,"high":267,"low":503,"close":201,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",0.4512,-0.0095,-2,4881.611435,71,0.4617,{"date":510,"open":511,"high":219,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",0.431601,0.4745,-0.0018,-0.38,5461.612142,72,0.4443,{"date":519,"open":520,"high":335,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",0.415,0.4763,0.0425,9.8,7606.869541,138,0.4418,{"date":528,"open":529,"high":17,"low":530,"close":417,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":529},"2026-08-10",0.416,0.3998,0.0271,6.66,52901.411349,131,{"date":536,"open":537,"high":529,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",0.384,0.4067,0.0116,2.94,121369.214081,217,0.4004,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",0.3858,0.405,0.3951,0.0093,2.41,24014.99373,215,0.3962,{"date":555,"open":556,"high":556,"low":546,"close":546,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",0.41,-0.0249,-6.06,6654.796318,137,0.3932,{"date":563,"open":127,"high":529,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":434,"vwap":289},"2026-08-04",0.37341,0.4107,0.0178,4.53,55496.023382,{"date":570,"open":147,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",0.3931,0.3701,0.3929,0.013,3.42,49321.566263,408,0.3882,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",0.4011,0.351,0.3799,-0.0123,-3.14,143974.775435,337,0.362,{"date":590,"open":572,"high":591,"low":26,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",0.42,0.3922,0.0132,3.48,158872.133608,362,0.3885,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",0.377,0.39,0.3504,0.379,0.0058,1.55,128404.169625,192,0.3774,{"date":610,"open":611,"high":299,"low":26,"close":612,"change":613,"percent_change":81,"volume":614,"transactions":615,"vwap":616},"2026-07-28",0.3626,0.3732,0.0112,125832.980914,357,0.3822,{"date":618,"open":619,"high":620,"low":621,"close":588,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",0.4029,0.4158,0.3501,-0.0352,-8.86,217948.301552,930,0.3811,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",0.403,0.4155,0.3796,0.3972,-0.0218,-5.2,493991.522749,2399,0.414,{"date":639,"open":298,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":173,"vwap":646},"2026-07-23",0.42999,0.391101,0.419,-0.0006,-0.14,225281.407336,0.4213,{"date":648,"open":649,"high":650,"low":601,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",0.4094,0.4234,0.4196,-0.0077,-1.8,88458.975494,535,0.4085,{"date":658,"open":659,"high":660,"low":127,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":607,"vwap":630},"2026-07-21",0.4295,0.4312,0.4273,-0.0167,-3.76,69359.940886,{"date":666,"open":447,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",0.444,0.3989,0.015,3.5,24402.931495,285,0.4105,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":112,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-17",0.44800001,0.47999999,0.40000001,0.42899999,-2.28,440500,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-16",0.44999999,0.479,0.41999999,0.43900001,0.01,2.33,83800,{"date":692,"open":693,"high":694,"low":686,"close":679,"change":695,"percent_change":193,"volume":696,"transactions":9,"vwap":679},"2026-07-15",0.44299999,0.447,0.002,287600,{"date":698,"open":699,"high":684,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-14",0.44600001,0.42699999,-0.023,-5.11,26200,{"date":705,"open":17,"high":684,"low":686,"close":684,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":684},"2026-07-13",0.022,5.14,39300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",0.48199999,0.48899999,0.42199999,0.428,-0.015,-3.39,134500,{"date":719,"open":720,"high":712,"low":714,"close":693,"change":329,"percent_change":721,"volume":722,"transactions":9,"vwap":693},"2026-07-09",0.442,-2.64,72500,{"date":724,"open":725,"high":726,"low":686,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",0.51999998,0.52700001,0.45500001,-0.051,-10.08,280500,{"date":732,"open":725,"high":733,"low":345,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",0.528,0.50599998,-0.014,-2.69,89800,{"date":739,"open":725,"high":740,"low":193,"close":725,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":725},"2026-07-06",0.53899997,-0.062,-10.65,93100,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",0.61000001,0.565,0.58200002,0.003,0.52,1132200,{"date":753,"open":754,"high":755,"low":747,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",0.57300001,0.58099997,0.579,-0.002,-0.34,10300,{"date":761,"open":762,"high":763,"low":762,"close":755,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":755},"2026-06-30",0.55599999,0.59200001,-0.009,-1.53,10600,{"date":768,"open":769,"high":770,"low":754,"close":770,"change":410,"percent_change":410,"volume":771,"transactions":9,"vwap":770},"2026-06-29",0.58899999,0.58999997,9600,{"date":773,"open":774,"high":770,"low":775,"close":770,"change":112,"percent_change":776,"volume":777,"transactions":9,"vwap":770},"2026-06-26",0.57499999,0.56,-1.67,12800,{"date":779,"open":762,"high":746,"low":762,"close":780,"change":112,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-25",0.60000002,-1.64,8300,{"date":784,"open":756,"high":785,"low":774,"close":746,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":746},"2026-06-24",0.61799997,0.005,0.83,18600,{"date":790,"open":780,"high":791,"low":792,"close":791,"change":786,"percent_change":787,"volume":793,"transactions":9,"vwap":791},"2026-06-23",0.60500002,0.56599998,20600,{"date":795,"open":770,"high":796,"low":755,"close":780,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":780},"2026-06-22",0.60799998,-0.008,-1.32,9800,{"date":801,"open":802,"high":803,"low":804,"close":796,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":796},"2026-06-18",0.61299998,0.61699998,0.58499998,-0.028,-4.4,92000,{"date":809,"open":810,"high":811,"low":746,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",0.62699997,0.64200002,0.63599998,-0.006,-0.93,8700,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":813,"percent_change":814,"volume":821,"transactions":9,"vwap":811},"2026-06-16",0.64600003,0.66100001,0.61400002,35900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":574,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-15",0.63,0.65499997,0.60399997,0.648,2.05,18100,{"date":831,"open":785,"high":832,"low":780,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",0.72000003,0.63499999,-0.037,-5.51,192000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",0.62199998,0.69999999,0.59299999,0.67199999,0.05,8.04,111700,{"date":847,"open":769,"high":839,"low":848,"close":839,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":839},"2026-06-10",0.56400001,0.016,2.64,16200,{"date":853,"open":854,"high":824,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-09",0.602,0.58600003,0.60600001,-0.004,-0.66,77900,{"date":861,"open":839,"high":839,"low":774,"close":746,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":746},"2026-06-08",-0.003,-0.49,20000,{"date":866,"open":820,"high":867,"low":775,"close":802,"change":764,"percent_change":868,"volume":869,"transactions":9,"vwap":802},"2026-06-05",0.61900002,-1.45,320500,{"date":871,"open":872,"high":873,"low":874,"close":839,"change":862,"percent_change":875,"volume":876,"transactions":9,"vwap":839},"2026-06-04",0.62,0.625,0.55000001,-0.48,78100,{"date":878,"open":873,"high":873,"low":820,"close":873,"change":410,"percent_change":410,"volume":879,"transactions":9,"vwap":873},"2026-06-03",60000,{"date":881,"open":854,"high":882,"low":854,"close":873,"change":862,"percent_change":875,"volume":883,"transactions":9,"vwap":873},"2026-06-02",0.62800002,142500,{"date":885,"open":872,"high":886,"low":780,"close":882,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":882},"2026-06-01",0.63300002,0.008,1.29,26700,{"date":891,"open":746,"high":824,"low":746,"close":872,"change":112,"percent_change":892,"volume":893,"transactions":9,"vwap":872},"2026-05-29",-1.59,55000,{"date":895,"open":896,"high":897,"low":746,"close":824,"change":410,"percent_change":410,"volume":898,"transactions":9,"vwap":824},"2026-05-28",0.611,0.63999999,37600,{"date":900,"open":827,"high":901,"low":824,"close":824,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":824},"2026-05-27",0.64999998,-0.02,-3.08,71500,{"date":906,"open":780,"high":907,"low":780,"close":901,"change":908,"percent_change":909,"volume":869,"transactions":9,"vwap":901},"2026-05-26",0.66600001,0.03,4.84,{"date":911,"open":826,"high":833,"low":912,"close":872,"change":695,"percent_change":142,"volume":913,"transactions":9,"vwap":872},"2026-05-22",0.597,47200,{"date":915,"open":770,"high":867,"low":916,"close":785,"change":887,"percent_change":917,"volume":918,"transactions":9,"vwap":785},"2026-05-21",0.57999998,1.31,155800,{"date":920,"open":916,"high":824,"low":921,"close":746,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":746},"2026-05-20",0.574,0.012,2.01,100100,{"date":926,"open":927,"high":856,"low":927,"close":928,"change":887,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-19",0.57700002,0.59799999,1.36,39200,{"date":932,"open":746,"high":746,"low":916,"close":770,"change":902,"percent_change":933,"volume":934,"transactions":9,"vwap":770},"2026-05-18",-3.28,18000,{"date":936,"open":839,"high":839,"low":780,"close":746,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":746},"2026-05-15",-0.011,-1.77,36700,{"date":941,"open":872,"high":833,"low":854,"close":942,"change":797,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-14",0.62099999,-1.27,79900,{"date":946,"open":785,"high":897,"low":746,"close":947,"change":948,"percent_change":949,"volume":913,"transactions":9,"vwap":947},"2026-05-13",0.62900001,0.006,0.96,{"date":951,"open":897,"high":897,"low":872,"close":952,"change":953,"percent_change":954,"volume":889,"transactions":9,"vwap":952},"2026-05-12",0.62300003,-0.007,-1.11,{"date":956,"open":746,"high":957,"low":746,"close":824,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":824},"2026-05-11",0.63800001,-0.005,-0.79,102500,{"date":962,"open":824,"high":833,"low":820,"close":833,"change":715,"percent_change":963,"volume":964,"transactions":9,"vwap":833},"2026-05-08",-2.31,47800,{"date":966,"open":942,"high":901,"low":854,"close":901,"change":574,"percent_change":967,"volume":968,"transactions":9,"vwap":901},"2026-05-07",2.04,39900,{"date":970,"open":824,"high":897,"low":872,"close":971,"change":887,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-06",0.63700002,1.27,15300,{"date":975,"open":886,"high":897,"low":976,"close":947,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":947},"2026-05-05",0.60900003,-0.017,-2.63,31800,{"date":981,"open":873,"high":901,"low":982,"close":818,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":818},"2026-05-04",0.59500003,0.021,3.36,147600,{"date":987,"open":780,"high":873,"low":988,"close":873,"change":757,"percent_change":989,"volume":990,"transactions":9,"vwap":873},"2026-05-01",0.59399998,-0.32,53100,{"date":992,"open":993,"high":810,"low":770,"close":810,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":810},"2026-04-30",0.59600002,0.035,5.91,33400,{"date":998,"open":999,"high":999,"low":1000,"close":763,"change":805,"percent_change":1001,"volume":1002,"transactions":9,"vwap":763},"2026-04-29",0.639,0.59100002,-4.52,27200,{"date":1004,"open":976,"high":901,"low":780,"close":872,"change":953,"percent_change":1005,"volume":1006,"transactions":9,"vwap":872},"2026-04-28",-1.12,177400,{"date":1008,"open":896,"high":824,"low":780,"close":810,"change":688,"percent_change":1009,"volume":1010,"transactions":9,"vwap":810},"2026-04-27",1.62,44600,{"date":1012,"open":791,"high":803,"low":841,"close":803,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":803},"2026-04-24",0.007,1.15,210800,{"date":1017,"open":882,"high":827,"low":780,"close":746,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":746},"2026-04-23",-0.024,-3.79,82000,{"date":1022,"open":820,"high":901,"low":770,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-22",0.634,0.026,4.28,377900,{"date":1028,"open":855,"high":867,"low":855,"close":796,"change":887,"percent_change":1029,"volume":1030,"transactions":9,"vwap":796},"2026-04-21",1.33,329500,{"date":1032,"open":780,"high":872,"low":748,"close":780,"change":410,"percent_change":410,"volume":1033,"transactions":9,"vwap":780},"2026-04-20",41000,{"date":1035,"open":780,"high":746,"low":770,"close":780,"change":410,"percent_change":410,"volume":1036,"transactions":9,"vwap":780},"2026-04-17",56300,{"date":1038,"open":854,"high":882,"low":916,"close":780,"change":887,"percent_change":1039,"volume":1040,"transactions":9,"vwap":780},"2026-04-16",1.35,30600,{"date":1042,"open":756,"high":1043,"low":874,"close":763,"change":574,"percent_change":1044,"volume":1045,"transactions":9,"vwap":763},"2026-04-15",0.64899999,2.25,243800,{"date":1047,"open":775,"high":804,"low":1048,"close":756,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":756},"2026-04-14",0.55900002,0.009,1.58,51700,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-13",0.55800003,0.588,0.56999999,0.004,0.71,94700,{"date":1061,"open":976,"high":872,"low":1062,"close":792,"change":805,"percent_change":1063,"volume":1064,"transactions":9,"vwap":792},"2026-04-10",0.55400002,-4.71,73300,{"date":1066,"open":754,"high":791,"low":1056,"close":988,"change":749,"percent_change":228,"volume":1067,"transactions":9,"vwap":988},"2026-04-09",42700,{"date":1069,"open":780,"high":872,"low":916,"close":1000,"change":764,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1000},"2026-04-08",-1.5,50100,{"date":1073,"open":780,"high":824,"low":763,"close":780,"change":1074,"percent_change":81,"volume":1075,"transactions":9,"vwap":780},"2026-04-07",0.018,79800,{"date":1077,"open":791,"high":1078,"low":916,"close":748,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":748},"2026-04-06",0.616,-0.035,-5.67,30100,{"date":1083,"open":1055,"high":824,"low":1056,"close":803,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":803},"2026-04-02",0.04,6.93,87500,{"date":1088,"open":780,"high":1089,"low":874,"close":927,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":927},"2026-04-01",0.61500001,-0.022,-3.67,127600,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-31",0.53299999,0.59899998,0.037,6.58,69100,{"date":1101,"open":1102,"high":916,"low":874,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-30",0.57800001,0.56199998,-0.033,-5.55,128800,{"date":1108,"open":874,"high":982,"low":1109,"close":982,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":982},"2026-03-27",0.53200001,0.043,7.79,128400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":797,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-26",0.68800002,0.546,0.55199999,-1.43,272700,{"date":1121,"open":1056,"high":769,"low":1109,"close":775,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":775},"2026-03-25",0.014,2.56,72200,{"date":1126,"open":780,"high":1127,"low":1109,"close":1116,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1116},"2026-03-24",0.61199999,-0.059,-9.75,474500,{"date":1132,"open":791,"high":824,"low":770,"close":791,"change":958,"percent_change":1133,"volume":1134,"transactions":9,"vwap":791},"2026-03-23",-0.82,118200,{"date":1136,"open":1137,"high":1138,"low":746,"close":746,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":746},"2026-03-20",0.64099997,0.66000003,-0.05,-7.58,201700,{"date":1143,"open":1144,"high":1145,"low":854,"close":1138,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-03-19",0.71200001,0.72299999,-0.054,-7.56,273200,{"date":1150,"open":1151,"high":1152,"low":901,"close":1153,"change":1122,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-18",0.69099998,0.71600002,0.71399999,2,108000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":840,"change":695,"percent_change":1161,"volume":1162,"transactions":9,"vwap":840},"2026-03-17",0.73000002,0.75,0.68199998,0.29,226100,{"date":1164,"open":1165,"high":1166,"low":1138,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-16",0.727,0.75999999,0.69800001,-0.036,-4.9,438500,{"date":1172,"open":1173,"high":1174,"low":1153,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-13",0.85000002,0.85900003,0.73400003,-0.126,-14.65,426300,{"date":1180,"open":832,"high":46,"low":840,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-12",0.86000001,0.112,14.97,3090100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-11",0.65799999,0.83999997,0.60299999,0.74800003,0.078,11.64,1621200,{"date":1195,"open":840,"high":832,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-10",0.60100001,0.67000002,0.095,16.52,5185400,{"date":1202,"open":748,"high":1138,"low":556,"close":774,"change":715,"percent_change":1203,"volume":1204,"transactions":9,"vwap":774},"2026-03-09",-2.54,2358200,{"date":1206,"open":770,"high":780,"low":1207,"close":770,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":770},"2026-03-06",0.56099999,-0.013,-2.16,6495900,{"date":1212,"open":746,"high":746,"low":770,"close":1189,"change":813,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1189},"2026-03-05",-0.99,22700,{"date":1216,"open":1096,"high":872,"low":770,"close":976,"change":688,"percent_change":1217,"volume":1218,"transactions":9,"vwap":976},"2026-03-04",1.67,46900,{"date":1220,"open":854,"high":901,"low":1221,"close":1096,"change":953,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1096},"2026-03-03",0.54299998,-1.16,71300,{"date":1225,"open":872,"high":901,"low":982,"close":856,"change":953,"percent_change":1226,"volume":1227,"transactions":9,"vwap":856},"2026-03-02",-1.14,74300,{"date":1229,"open":916,"high":811,"low":916,"close":802,"change":706,"percent_change":1230,"volume":1231,"transactions":9,"vwap":802},"2026-02-27",3.72,30800,{"date":1233,"open":873,"high":873,"low":770,"close":1000,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1000},"2026-02-26",-0.039,-6.19,53800,{"date":1238,"open":1239,"high":1239,"low":746,"close":824,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":824},"2026-02-25",0.69,-0.03,-4.55,44300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1138,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1138},"2026-02-24",0.55500001,0.667,0.52100003,0.099,17.65,76100,{"date":1252,"open":763,"high":873,"low":1207,"close":1207,"change":1253,"percent_change":933,"volume":1254,"transactions":9,"vwap":1207},"2026-02-23",-0.019,19100,{"date":1256,"open":912,"high":780,"low":1257,"close":916,"change":977,"percent_change":1258,"volume":1259,"transactions":9,"vwap":916},"2026-02-20",0.55699998,-2.85,36300,{"date":1261,"open":1102,"high":872,"low":1095,"close":912,"change":1074,"percent_change":1262,"volume":1263,"transactions":9,"vwap":912},"2026-02-19",3.11,61500,{"date":1265,"open":774,"high":993,"low":874,"close":756,"change":212,"percent_change":1266,"volume":1267,"transactions":9,"vwap":756},"2026-02-18",3.39,36800,{"date":1269,"open":1270,"high":1089,"low":874,"close":775,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":775},"2026-02-17",0.56300002,-0.026,-4.44,97400,{"date":1275,"open":1056,"high":826,"low":775,"close":855,"change":715,"percent_change":1276,"volume":1277,"transactions":9,"vwap":855},"2026-02-13",-2.5,14300,{"date":1279,"open":841,"high":897,"low":916,"close":1196,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1196},"2026-02-12",0.017,2.91,19700,{"date":1284,"open":1160,"high":832,"low":345,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-11",0.58399999,-0.098,-14.37,143600,{"date":1290,"open":897,"high":1291,"low":886,"close":1160,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1160},"2026-02-10",0.69499999,0.055,8.77,38500,{"date":1296,"open":897,"high":1297,"low":780,"close":810,"change":1208,"percent_change":1298,"volume":1299,"transactions":9,"vwap":810},"2026-02-09",0.66299999,-2.03,29500,{"date":1301,"open":1127,"high":1138,"low":928,"close":897,"change":1084,"percent_change":1302,"volume":1303,"transactions":9,"vwap":897},"2026-02-06",6.67,52400,{"date":1305,"open":1197,"high":1197,"low":770,"close":780,"change":329,"percent_change":1306,"volume":1307,"transactions":9,"vwap":780},"2026-02-05",-1.96,31600,{"date":1309,"open":1310,"high":840,"low":746,"close":1127,"change":112,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1127},"2026-02-04",0.66500002,-1.61,74700,{"date":1314,"open":872,"high":1315,"low":872,"close":839,"change":922,"percent_change":1316,"volume":1317,"transactions":9,"vwap":839},"2026-02-03",0.67900002,1.97,14800,{"date":1319,"open":1138,"high":1197,"low":746,"close":746,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":746},"2026-02-02",-0.07,-10.29,40100,{"date":1324,"open":1325,"high":1239,"low":1315,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-30",0.68099999,0.68000001,-0.001,-0.15,83000,{"date":1331,"open":1315,"high":840,"low":1138,"close":1325,"change":1253,"percent_change":1332,"volume":1218,"transactions":9,"vwap":1325},"2026-01-29",-2.71,{"date":1334,"open":907,"high":1166,"low":907,"close":840,"change":410,"percent_change":410,"volume":1335,"transactions":9,"vwap":840},"2026-01-28",32400,{"date":1337,"open":1338,"high":1339,"low":1325,"close":840,"change":1271,"percent_change":1340,"volume":1341,"transactions":9,"vwap":840},"2026-01-27",0.68400002,0.72600001,-3.58,61700,{"date":1343,"open":1166,"high":1166,"low":1344,"close":1339,"change":1146,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1339},"2026-01-26",0.713,-6.92,135100,{"date":1348,"open":1166,"high":1349,"low":1159,"close":1350,"change":410,"percent_change":410,"volume":1351,"transactions":9,"vwap":1350},"2026-01-23",0.796,0.77999997,51100,{"date":1353,"open":1354,"high":1355,"low":1159,"close":1350,"change":813,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1350},"2026-01-22",0.76999998,0.79500002,-0.76,63500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":715,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-21",0.79900002,0.81800002,0.78600001,-1.87,63400,{"date":1366,"open":1367,"high":1368,"low":1354,"close":1369,"change":1253,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-20",0.78100002,0.80800003,0.801,-2.32,47400,{"date":1373,"open":1374,"high":1375,"low":1369,"close":1374,"change":688,"percent_change":186,"volume":1376,"transactions":9,"vwap":1374},"2026-01-16",0.81999999,0.82700002,114300,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":958,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-15",0.83099997,0.80000001,0.81,-0.61,95300,{"date":1385,"open":1375,"high":1386,"low":1380,"close":1387,"change":786,"percent_change":872,"volume":1388,"transactions":9,"vwap":1387},"2026-01-14",0.82999998,0.815,66900,{"date":1390,"open":1380,"high":1391,"low":1392,"close":1381,"change":410,"percent_change":410,"volume":1393,"transactions":9,"vwap":1381},"2026-01-13",0.861,0.79799998,204100,{"date":1395,"open":1396,"high":1188,"low":1159,"close":1381,"change":212,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1381},"2026-01-12",0.77899998,2.4,136600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":902,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-09",0.84899998,0.85100001,0.78899997,0.79100001,-2.47,209400,{"date":1408,"open":1354,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-08",0.89700001,0.722,0.81099999,0.029,3.71,447900,{"date":1416,"open":746,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-07",0.88499999,0.60699999,0.78200001,0.175,28.83,3774400,{"date":1424,"open":1078,"high":824,"low":748,"close":1418,"change":764,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1418},"2026-01-06",-1.46,60300,{"date":1428,"open":756,"high":824,"low":1062,"close":1078,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1078},"2026-01-05",0.079,14.71,141700,{"date":1433,"open":734,"high":756,"low":734,"close":1434,"change":706,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-02",0.537,4.27,93000,{"date":1438,"open":1439,"high":740,"low":1440,"close":1441,"change":112,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-31",0.52899998,0.50999999,0.51499999,-1.9,135600,{"date":1445,"open":1245,"high":848,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":918,"transactions":9,"vwap":1447},"2025-12-30",0.50700003,0.52499998,-0.044,-7.73,{"date":1451,"open":1056,"high":748,"low":874,"close":1452,"change":977,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-29",0.56900001,-2.9,176900,{"date":1456,"open":1457,"high":947,"low":1458,"close":855,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":855},"2025-12-26",0.583,0.57099998,-0.043,-6.84,111900,{"date":1463,"open":999,"high":999,"low":841,"close":947,"change":786,"percent_change":1464,"volume":1465,"transactions":9,"vwap":947},"2025-12-24",0.8,22300,{"date":1467,"open":912,"high":897,"low":912,"close":1468,"change":786,"percent_change":1381,"volume":1469,"transactions":9,"vwap":1468},"2025-12-23",0.62400001,54400,{"date":1471,"open":780,"high":1472,"low":755,"close":867,"change":887,"percent_change":917,"volume":1473,"transactions":9,"vwap":867},"2025-12-22",0.64399999,58500,{"date":1475,"open":901,"high":1197,"low":1095,"close":896,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":896},"2025-12-19",-0.041,-6.29,260300,{"date":1480,"open":1481,"high":840,"low":897,"close":1482,"change":1483,"percent_change":1484,"volume":1242,"transactions":9,"vwap":1482},"2025-12-18",0.67799997,0.65200001,-0.025,-3.69,{"date":1486,"open":1166,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-17",0.77700001,0.65100002,0.67699999,-0.082,-10.8,113100,{"date":1494,"open":1495,"high":1362,"low":1175,"close":1496,"change":1234,"percent_change":1497,"volume":1242,"transactions":9,"vwap":1496},"2025-12-16",0.77100003,0.759,-4.89,{"date":1499,"open":1403,"high":1188,"low":1500,"close":1392,"change":887,"percent_change":102,"volume":1501,"transactions":9,"vwap":1392},"2025-12-15",0.76599997,68000,{"date":1503,"open":1504,"high":1504,"low":1166,"close":1505,"change":1240,"percent_change":1506,"volume":1322,"transactions":9,"vwap":1505},"2025-12-12",0.81699997,0.79000002,-3.66,{"date":1508,"open":1509,"high":1510,"low":1350,"close":1374,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1374},"2025-12-11",0.82200003,0.83200002,-0.029,-3.42,103600,{"date":1515,"open":1173,"high":1516,"low":1517,"close":1401,"change":908,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1401},"2025-12-10",0.85500002,0.81900001,3.66,48600,{"date":1521,"open":1380,"high":1522,"low":1380,"close":1517,"change":764,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1517},"2025-12-09",0.84500003,-1.09,38600,{"date":1526,"open":1527,"high":1527,"low":1362,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-08",0.85600001,0.82800001,-0.031,-3.61,94600,{"date":1533,"open":1534,"high":1535,"low":1411,"close":1174,"change":688,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1174},"2025-12-05",0.81400001,0.86500001,1.18,135400,{"date":1539,"open":1540,"high":1541,"low":1379,"close":1401,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1401},"2025-12-04",0.903,0.94999999,0.039,4.81,725700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1381,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1381},"2025-12-03",0.86900002,0.87400001,0.75099999,-0.079,-8.89,367200,{"date":1554,"open":1555,"high":1556,"low":1547,"close":1557,"change":797,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-02",0.89999998,0.94599998,0.889,-0.89,96800,{"date":1561,"open":1562,"high":1563,"low":1527,"close":1409,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1409},"2025-12-01",0.88700002,0.91600001,-0.068,-7.05,161100,{"date":1568,"open":1555,"high":1569,"low":1409,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-28",0.99000001,0.96499997,0.135,16.27,107000,{"date":1575,"open":1576,"high":1577,"low":1350,"close":1386,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1386},"2025-11-26",0.80900002,0.89899999,0.028,3.49,148600,{"date":1582,"open":1166,"high":1386,"low":1166,"close":1583,"change":706,"percent_change":1584,"volume":1086,"transactions":9,"vwap":1583},"2025-11-25",0.80199999,2.82,{"date":1586,"open":1587,"high":1570,"low":1588,"close":1350,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1350},"2025-11-24",0.94400001,0.75400001,-0.123,-13.62,256900,{"date":1593,"open":1535,"high":1594,"low":1595,"close":1540,"change":1596,"percent_change":186,"volume":1597,"transactions":9,"vwap":1540},"2025-11-21",0.98000002,0.85299999,0.011,117100,{"date":1599,"open":102,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-20",1.05,0.88,0.89200002,-0.095,-9.63,84900,{"date":1607,"open":102,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-19",1.08,0.95999998,0.98699999,-0.063,-6,91300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1600,"change":688,"percent_change":949,"volume":1618,"transactions":9,"vwap":1600},"2025-11-18",1.03,1.09,84300,{"date":1620,"open":1621,"high":186,"low":102,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-17",1.2,1.04,-0.19,-15.45,164300,{"date":1627,"open":1536,"high":1628,"low":1629,"close":186,"change":1084,"percent_change":984,"volume":1630,"transactions":9,"vwap":186},"2025-11-14",1.255,1.151,87800,{"date":1632,"open":1633,"high":1634,"low":60,"close":60,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":60},"2025-11-13",1.25,1.281,-0.12,-9.16,65700,{"date":1639,"open":1640,"high":1029,"low":1633,"close":917,"change":410,"percent_change":410,"volume":1641,"transactions":9,"vwap":917},"2025-11-12",1.26,127200,{"date":1643,"open":1644,"high":1645,"low":1644,"close":917,"change":410,"percent_change":410,"volume":1646,"transactions":9,"vwap":917},"2025-11-11",1.28,1.4,102600,{"date":1648,"open":917,"high":82,"low":1640,"close":917,"change":410,"percent_change":410,"volume":1649,"transactions":9,"vwap":917},"2025-11-10",94000,{"date":1651,"open":1652,"high":1652,"low":1633,"close":917,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":917},"2025-11-07",1.42,-0.11,-7.75,133000,{"date":1657,"open":1658,"high":1659,"low":1039,"close":1652,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1652},"2025-11-06",1.37,1.53,0.09,6.77,411800,{"date":1664,"open":888,"high":1665,"low":888,"close":1029,"change":1084,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1029},"2025-11-05",1.45,3.1,267700,{"date":1669,"open":1670,"high":1665,"low":1670,"close":888,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":888},"2025-11-04",1.12,0.1,8.4,454200,{"date":1675,"open":917,"high":1676,"low":60,"close":60,"change":1677,"percent_change":1654,"volume":1678,"transactions":9,"vwap":60},"2025-11-03",1.32,-0.1,236200,{"date":1680,"open":1645,"high":1681,"low":1640,"close":888,"change":1328,"percent_change":1682,"volume":1683,"transactions":9,"vwap":888},"2025-10-31",1.44,-10.42,250400,{"date":1685,"open":1645,"high":1686,"low":1658,"close":1681,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1681},"2025-10-30",1.59,0.07,5.11,542800,{"date":1691,"open":1692,"high":1693,"low":1676,"close":1658,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1658},"2025-10-29",1.75,1.76,-0.39,-22.16,980800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1693,"change":843,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1693},"2025-10-28",1.72,1.95,1.7,2.92,676400,{"date":1705,"open":1217,"high":1706,"low":1707,"close":1708,"change":688,"percent_change":238,"volume":1709,"transactions":9,"vwap":1708},"2025-10-27",1.9,1.65,1.71,717300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1701,"change":1240,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1701},"2025-10-24",1.64,1.85,1.6,-1.73,542200,{"date":1718,"open":1701,"high":1719,"low":1714,"close":1720,"change":688,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-23",1.78,1.73,0.58,820300,{"date":1724,"open":1701,"high":828,"low":605,"close":1699,"change":1320,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1699},"2025-10-22",-3.91,1669900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-21",1.87,1.94,1.79,-0.17,-8.67,879700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1635,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-20",1.93,2.1,1.8,1.96,-5.77,1956500,{"date":1744,"open":231,"high":1745,"low":923,"close":1746,"change":1635,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-17",2.32,2.08,-5.45,2113100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-16",2.55,2.8,2.02,2.2,-0.44,-16.67,6466500,{"date":1759,"open":1760,"high":25,"low":1761,"close":850,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":850},"2025-10-15",3.89,2.52,1.675,173.58,185489000,{"date":1766,"open":1138,"high":1536,"low":1023,"close":1570,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1570},"2025-10-14",0.305,46.21,85982500,{"date":1771,"open":1291,"high":1344,"low":897,"close":1138,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1138},"2025-10-13",-0.04,-5.71,174600,{"date":1776,"open":1777,"high":1777,"low":840,"close":840,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":840},"2025-10-10",0.82599998,-0.141,-16.77,218800,{"date":1782,"open":1401,"high":1555,"low":1380,"close":1783,"change":983,"percent_change":1123,"volume":1784,"transactions":9,"vwap":1783},"2025-10-09",0.84100002,310000,{"date":1786,"open":1152,"high":1173,"low":1152,"close":1374,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1374},"2025-10-08",0.108,15.17,226300,{"date":1791,"open":1151,"high":832,"low":825,"close":1144,"change":1792,"percent_change":424,"volume":1793,"transactions":9,"vwap":1144},"2025-10-07",0.031,78600,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1325,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1325},"2025-10-06",0.57200003,0.71100003,0.109,19.06,386700,{"date":1802,"open":785,"high":957,"low":1056,"close":1796,"change":1564,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1796},"2025-10-03",-10.63,115300,{"date":1806,"open":833,"high":1807,"low":867,"close":897,"change":857,"percent_change":1808,"volume":1809,"transactions":9,"vwap":897},"2025-10-02",0.66900003,-0.62,21100,{"date":1811,"open":811,"high":1812,"low":854,"close":1472,"change":1122,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1472},"2025-10-01",0.699,2.22,53600,{"date":1816,"open":1817,"high":1818,"low":854,"close":824,"change":310,"percent_change":1819,"volume":1820,"transactions":9,"vwap":824},"2025-09-30",0.69199997,0.69300002,-7.62,120200,{"date":1822,"open":901,"high":1239,"low":1823,"close":1160,"change":1084,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1160},"2025-09-29",0.551,6.23,268200,{"date":1827,"open":1189,"high":1828,"low":792,"close":811,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":811},"2025-09-26",0.671,0.051,8.63,416700,{"date":1833,"open":1834,"high":872,"low":1834,"close":1000,"change":908,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1000},"2025-09-25",0.54000002,5.35,181000,{"date":1838,"open":874,"high":1207,"low":1839,"close":1207,"change":410,"percent_change":410,"volume":1840,"transactions":9,"vwap":1207},"2025-09-24",0.53500003,65800,{"date":1842,"open":1257,"high":1055,"low":1834,"close":1207,"change":1327,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1207},"2025-09-23",-0.18,120800,{"date":1846,"open":1823,"high":769,"low":874,"close":1103,"change":706,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1103},"2025-09-22",4.07,187400,{"date":1850,"open":1247,"high":1851,"low":1247,"close":1834,"change":688,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1834},"2025-09-19",0.56699997,1.89,218100,{"date":1855,"open":775,"high":1856,"low":1857,"close":1858,"change":1139,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-18",0.58700001,0.523,0.52999997,-8.62,663400,{"date":1862,"open":1851,"high":872,"low":1823,"close":916,"change":574,"percent_change":1863,"volume":1864,"transactions":9,"vwap":916},"2025-09-17",2.29,8396100,{"date":1866,"open":874,"high":1056,"low":874,"close":1851,"change":922,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1851},"2025-09-16",2.16,3000,{"date":1870,"open":1851,"high":770,"low":874,"close":1245,"change":797,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1245},"2025-09-15",-1.42,6300,{"date":1874,"open":1103,"high":912,"low":874,"close":1270,"change":749,"percent_change":1875,"volume":759,"transactions":9,"vwap":1270},"2025-09-12",0.54,{"date":1877,"open":1878,"high":1851,"low":1878,"close":775,"change":953,"percent_change":1879,"volume":1880,"transactions":9,"vwap":775},"2025-09-11",0.542,-1.23,18800,{"date":1882,"open":756,"high":746,"low":874,"close":1851,"change":937,"percent_change":1442,"volume":1883,"transactions":9,"vwap":1851},"2025-09-10",80300,{"date":1885,"open":1447,"high":803,"low":1886,"close":1102,"change":1578,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1102},"2025-09-09",0.52200001,5.09,85000,{"date":1890,"open":1886,"high":1856,"low":725,"close":874,"change":423,"percent_change":1891,"volume":1892,"transactions":9,"vwap":874},"2025-09-08",3.77,77100,{"date":1894,"open":1834,"high":916,"low":726,"close":1858,"change":749,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1858},"2025-09-05",0.57,81800,{"date":1898,"open":1899,"high":762,"low":1900,"close":726,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":726},"2025-09-04",0.51200002,0.51099998,-0.018,-3.3,61100,{"date":1905,"open":1906,"high":1062,"low":725,"close":1907,"change":953,"percent_change":943,"volume":1908,"transactions":9,"vwap":1907},"2025-09-03",0.52600002,0.54500002,115000,{"date":1910,"open":747,"high":804,"low":1857,"close":1117,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1117},"2025-09-02",-0.049,-8.15,265600,{"date":1915,"open":1916,"high":1917,"low":780,"close":1196,"change":1911,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1196},"2025-08-29",0.72500002,0.75800002,-7.54,2274400,{"date":1921,"open":1922,"high":840,"low":1127,"close":901,"change":994,"percent_change":1923,"volume":1924,"transactions":9,"vwap":901},"2025-08-28",0.63099998,5.69,4594200,{"date":1926,"open":756,"high":907,"low":756,"close":1089,"change":994,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1089},"2025-08-27",6.03,208400,{"date":1930,"open":1931,"high":770,"low":1899,"close":916,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":916},"2025-08-26",0.51300001,0.066,12.84,198400,{"date":1936,"open":1899,"high":725,"low":1899,"close":1937,"change":749,"percent_change":238,"volume":1938,"transactions":9,"vwap":1937},"2025-08-25",0.514,18400,{"date":1940,"open":1941,"high":1941,"low":1900,"close":1900,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1900},"2025-08-22",0.52399999,-0.016,-3.04,24500,{"date":1946,"open":1900,"high":740,"low":1900,"close":726,"change":849,"percent_change":1947,"volume":1948,"transactions":9,"vwap":726},"2025-08-21",3.13,36500,{"date":1950,"open":1095,"high":1095,"low":1440,"close":1900,"change":764,"percent_change":1715,"volume":1951,"transactions":9,"vwap":1900},"2025-08-20",17000,{"date":1953,"open":1440,"high":1834,"low":1440,"close":725,"change":902,"percent_change":1954,"volume":1955,"transactions":9,"vwap":725},"2025-08-19",-3.7,5500,{"date":1957,"open":1857,"high":1048,"low":1857,"close":1834,"change":1280,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1834},"2025-08-18",3.25,112800,{"date":1961,"open":1941,"high":1834,"low":1440,"close":1857,"change":1327,"percent_change":1623,"volume":1033,"transactions":9,"vwap":1857},"2025-08-15",{"date":1963,"open":1440,"high":1447,"low":1440,"close":1941,"change":797,"percent_change":1070,"volume":1964,"transactions":9,"vwap":1941},"2025-08-14",7900,{"date":1966,"open":1858,"high":1839,"low":1937,"close":1109,"change":862,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1109},"2025-08-13",-0.56,13600,{"date":1970,"open":1834,"high":1257,"low":1447,"close":1839,"change":958,"percent_change":814,"volume":1971,"transactions":9,"vwap":1839},"2025-08-12",12700,{"date":1973,"open":1834,"high":1834,"low":1937,"close":1834,"change":669,"percent_change":1974,"volume":759,"transactions":9,"vwap":1834},"2025-08-11",2.86,{"date":1976,"open":733,"high":733,"low":345,"close":1447,"change":329,"percent_change":1977,"volume":1938,"transactions":9,"vwap":1447},"2025-08-08",-2.23,{"date":1979,"open":874,"high":1245,"low":725,"close":1434,"change":953,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1434},"2025-08-07",-1.29,13000,{"date":1983,"open":1441,"high":1048,"low":345,"close":1984,"change":1596,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-06",0.54400003,2.06,25200,{"date":1988,"open":1857,"high":1095,"low":1989,"close":1095,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1095},"2025-08-05",0.505,0.023,4.51,14500,{"date":1994,"open":1995,"high":725,"low":1996,"close":1440,"change":112,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1440},"2025-08-04",0.50400001,0.50099999,-1.92,11500,{"date":2000,"open":1439,"high":1858,"low":345,"close":725,"change":688,"percent_change":1740,"volume":2001,"transactions":9,"vwap":725},"2025-08-01",28500,{"date":2003,"open":1440,"high":1858,"low":1440,"close":1440,"change":410,"percent_change":410,"volume":2004,"transactions":9,"vwap":1440},"2025-07-31",17700,{"date":2006,"open":1440,"high":1439,"low":345,"close":1440,"change":410,"percent_change":410,"volume":2007,"transactions":9,"vwap":1440},"2025-07-30",247200,{"date":2009,"open":1989,"high":1906,"low":1989,"close":1440,"change":786,"percent_change":2010,"volume":939,"transactions":9,"vwap":1440},"2025-07-29",0.99,{"date":2012,"open":1989,"high":1858,"low":1989,"close":1989,"change":857,"percent_change":959,"volume":2013,"transactions":9,"vwap":1989},"2025-07-28",106000,{"date":2015,"open":1996,"high":1440,"low":345,"close":2016,"change":1049,"percent_change":1739,"volume":2017,"transactions":9,"vwap":2016},"2025-07-25",0.509,21700,{"date":2019,"open":1900,"high":1441,"low":345,"close":345,"change":410,"percent_change":410,"volume":2020,"transactions":9,"vwap":345},"2025-07-24",55800,{"date":2022,"open":2023,"high":2024,"low":193,"close":345,"change":1104,"percent_change":1235,"volume":2025,"transactions":9,"vwap":345},"2025-07-23",0.495,0.51599997,153800,{"date":2027,"open":1056,"high":1056,"low":1247,"close":1095,"change":1901,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1095},"2025-07-22",-3.27,57700,{"date":2031,"open":874,"high":916,"low":1247,"close":1823,"change":1792,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1823},"2025-07-21",5.96,102400,{"date":2035,"open":2036,"high":1458,"low":725,"close":725,"change":715,"percent_change":2037,"volume":2038,"transactions":9,"vwap":725},"2025-07-18",0.53399998,-2.8,144100,{"date":2040,"open":775,"high":775,"low":1440,"close":1839,"change":669,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1839},"2025-07-17",2.88,162100,{"date":2044,"open":345,"high":1834,"low":345,"close":725,"change":958,"percent_change":2045,"volume":2046,"transactions":9,"vwap":725},"2025-07-16",-0.95,260600,{"date":2048,"open":2049,"high":774,"low":684,"close":1447,"change":902,"percent_change":1091,"volume":2050,"transactions":9,"vwap":1447},"2025-07-15",0.49000001,5596700,{"date":2052,"open":1440,"high":818,"low":345,"close":1907,"change":1412,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1907},"2025-07-14",5.62,786300,{"date":2056,"open":1117,"high":1452,"low":2057,"close":2024,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2024},"2025-07-11",0.47499999,-0.086,-14.29,961000,{"date":2062,"open":780,"high":2063,"low":1839,"close":854,"change":695,"percent_change":2064,"volume":2065,"transactions":9,"vwap":854},"2025-07-10",0.93199998,0.33,9558700,{"date":2067,"open":1418,"high":897,"low":1056,"close":780,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":780},"2025-07-09",-0.038,-5.96,39700,{"date":2072,"open":1239,"high":1239,"low":1056,"close":957,"change":757,"percent_change":2073,"volume":2074,"transactions":9,"vwap":957},"2025-07-08",-0.31,33600,{"date":2076,"open":1354,"high":1350,"low":2077,"close":897,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":897},"2025-07-07",0.62599999,-0.158,-19.8,147100,{"date":2082,"open":1392,"high":1392,"low":1354,"close":1392,"change":410,"percent_change":410,"volume":2083,"transactions":9,"vwap":1392},"2025-07-03",49500,{"date":2085,"open":1392,"high":1392,"low":1392,"close":1392,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1392},"2025-07-02",0.048,6.4,2000,{"date":2090,"open":1159,"high":1505,"low":1159,"close":1159,"change":410,"percent_change":410,"volume":1951,"transactions":9,"vwap":1159},"2025-07-01",{"date":2092,"open":1380,"high":1380,"low":1159,"close":1159,"change":1139,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1159},"2025-06-30",-6.25,43500,{"date":2096,"open":1505,"high":1380,"low":1505,"close":1380,"change":410,"percent_change":410,"volume":2097,"transactions":9,"vwap":1380},"2025-06-27",5300,{"date":2099,"open":1380,"high":1380,"low":1505,"close":1380,"change":410,"percent_change":410,"volume":2100,"transactions":9,"vwap":1380},"2025-06-26",35000,{"date":2102,"open":1380,"high":1374,"low":1380,"close":1380,"change":1049,"percent_change":2103,"volume":2088,"transactions":9,"vwap":1380},"2025-06-25",1.14,{"date":2105,"open":1386,"high":1386,"low":1404,"close":1404,"change":715,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1404},"2025-06-24",-1.86,7800,{"date":2109,"open":1505,"high":1188,"low":1505,"close":2110,"change":1024,"percent_change":2111,"volume":1277,"transactions":9,"vwap":2110},"2025-06-23",0.80599999,3.33,{"date":2113,"open":1350,"high":1505,"low":1350,"close":1350,"change":410,"percent_change":410,"volume":2114,"transactions":9,"vwap":1350},"2025-06-20",5600,{"date":2116,"open":1419,"high":1505,"low":2117,"close":1350,"change":112,"percent_change":943,"volume":2118,"transactions":9,"vwap":1350},"2025-06-18",0.77499998,4900,{"date":2120,"open":1505,"high":1505,"low":2121,"close":1505,"change":410,"percent_change":410,"volume":2122,"transactions":9,"vwap":1505},"2025-06-17",0.773,3500,{"date":2124,"open":1505,"high":1505,"low":1495,"close":1505,"change":908,"percent_change":2125,"volume":815,"transactions":9,"vwap":1505},"2025-06-16",3.95,{"date":2127,"open":2128,"high":1350,"low":1166,"close":1166,"change":902,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1166},"2025-06-13",0.76099998,-2.56,1200,{"date":2132,"open":1350,"high":1380,"low":1350,"close":1350,"change":212,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1350},"2025-06-12",2.5,21900,{"date":2136,"open":2137,"high":1380,"low":1410,"close":2128,"change":410,"percent_change":410,"volume":2138,"transactions":9,"vwap":2128},"2025-06-11",0.78500003,60800,{"date":2140,"open":1380,"high":1380,"low":2128,"close":2128,"change":2141,"percent_change":2142,"volume":2130,"transactions":9,"vwap":2128},"2025-06-10",0.001,0.13,{"date":2144,"open":1535,"high":1535,"low":1166,"close":1166,"change":212,"percent_change":1123,"volume":2145,"transactions":9,"vwap":1166},"2025-06-09",15900,{"date":2147,"open":1496,"high":1496,"low":2148,"close":2148,"change":1901,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-06",0.741,-2.37,3200,{"date":2152,"open":2137,"high":1380,"low":2153,"close":1496,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1496},"2025-06-05",0.72399998,-0.061,-7.44,8200,{"date":2158,"open":1505,"high":1374,"low":1166,"close":1374,"change":958,"percent_change":1382,"volume":2159,"transactions":9,"vwap":1374},"2025-06-04",3400,{"date":2161,"open":1173,"high":1173,"low":2162,"close":2162,"change":410,"percent_change":410,"volume":2130,"transactions":9,"vwap":2162},"2025-06-03",0.82499999,{"date":2164,"open":2165,"high":2165,"low":1505,"close":2162,"change":849,"percent_change":2166,"volume":777,"transactions":9,"vwap":2162},"2025-06-02",0.87,1.98,{"date":2168,"open":1166,"high":1576,"low":2169,"close":1576,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1576},"2025-05-30",0.74900001,0.058,7.72,7000,{"date":2174,"open":2148,"high":1380,"low":2175,"close":1549,"change":1596,"percent_change":251,"volume":2176,"transactions":9,"vwap":1549},"2025-05-29",0.74000001,3900,{"date":2178,"open":1159,"high":1166,"low":2175,"close":2175,"change":410,"percent_change":410,"volume":1277,"transactions":9,"vwap":2175},"2025-05-28",{"date":2180,"open":2181,"high":2182,"low":1158,"close":2175,"change":112,"percent_change":2183,"volume":2114,"transactions":9,"vwap":2175},"2025-05-27",0.76700002,0.76800001,-1.33,{"date":2185,"open":2186,"high":1354,"low":2186,"close":1159,"change":1122,"percent_change":1706,"volume":2187,"transactions":9,"vwap":1159},"2025-05-23",0.72100002,5800,{"date":2189,"open":1158,"high":2190,"low":1339,"close":2191,"change":857,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-22",0.76300001,0.736,-0.54,14200,{"date":2195,"open":1500,"high":1500,"low":1158,"close":2175,"change":1483,"percent_change":2028,"volume":2196,"transactions":9,"vwap":2175},"2025-05-21",10400,{"date":2198,"open":2175,"high":2199,"low":1158,"close":2199,"change":994,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-05-20",0.76499999,4.79,4100,{"date":2203,"open":1158,"high":1158,"low":1144,"close":1158,"change":112,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1158},"2025-05-19",-1.35,6200,{"date":2207,"open":832,"high":2190,"low":832,"close":2175,"change":1049,"percent_change":186,"volume":2097,"transactions":9,"vwap":2175},"2025-05-16",{"date":2209,"open":2117,"high":2117,"low":1144,"close":2210,"change":410,"percent_change":410,"volume":2211,"transactions":9,"vwap":2210},"2025-05-15",0.73100001,5200,{"date":2213,"open":1917,"high":2214,"low":1158,"close":2210,"change":2215,"percent_change":2216,"volume":2100,"transactions":9,"vwap":2210},"2025-05-14",0.787,-0.056,-7.12,{"date":2218,"open":1159,"high":2219,"low":1159,"close":2214,"change":1024,"percent_change":575,"volume":2220,"transactions":9,"vwap":2214},"2025-05-13",0.875,329900,{"date":2222,"open":1396,"high":1380,"low":1159,"close":2128,"change":1234,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2128},"2025-05-12",-4.87,30300,{"date":2226,"open":1339,"high":1380,"low":2227,"close":1380,"change":1084,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1380},"2025-05-09",0.70999998,5.26,36000,{"date":2231,"open":2232,"high":1166,"low":832,"close":1166,"change":902,"percent_change":2129,"volume":2233,"transactions":9,"vwap":1166},"2025-05-08",0.73799998,7600,{"date":2235,"open":1159,"high":1350,"low":2227,"close":1350,"change":1097,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1350},"2025-05-07",4.98,19500,{"date":2239,"open":2240,"high":1354,"low":1797,"close":2241,"change":977,"percent_change":432,"volume":1955,"transactions":9,"vwap":2241},"2025-05-06",0.73500001,0.74299997,{"date":2243,"open":1158,"high":1487,"low":1145,"close":1166,"change":908,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1166},"2025-05-05",4.11,18700,{"date":2247,"open":1496,"high":1496,"low":832,"close":1158,"change":112,"percent_change":2204,"volume":2248,"transactions":9,"vwap":1158},"2025-05-02",22000,{"date":2250,"open":1152,"high":1496,"low":2227,"close":2175,"change":1240,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2175},"2025-05-01",-3.9,33200,{"date":2254,"open":1165,"high":1354,"low":840,"close":1354,"change":410,"percent_change":410,"volume":2255,"transactions":9,"vwap":1354},"2025-04-30",33700,{"date":2257,"open":2258,"high":2117,"low":2259,"close":1354,"change":1049,"percent_change":1536,"volume":2260,"transactions":9,"vwap":1354},"2025-04-29",0.73699999,0.662,109700,{"date":2262,"open":2263,"high":2264,"low":1152,"close":2128,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2128},"2025-04-28",0.92000002,0.94,-0.109,-12.53,2465300,{"date":2269,"open":2270,"high":2270,"low":2165,"close":2165,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2165},"2025-04-25",0.92900002,-0.069,-7.35,1500,{"date":2275,"open":2276,"high":2277,"low":1535,"close":2278,"change":922,"percent_change":888,"volume":889,"transactions":9,"vwap":2278},"2025-04-24",0.92799997,0.97000003,0.93900001,{"date":2280,"open":2281,"high":2282,"low":1583,"close":2282,"change":1578,"percent_change":1262,"volume":2283,"transactions":9,"vwap":2282},"2025-04-23",0.87199998,0.92699999,11700,{"date":178,"open":2285,"high":1594,"low":1159,"close":1577,"change":1990,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1577},0.87599999,2.63,60100]