[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOFO":3,"homepage-market-summary":29,"stock-historical-FOFO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FOFO","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},"Hang Feng Technology Innovation Co., Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Hang Feng Technology Innovation Co Ltd is committed to providing comprehensive corporate management consulting and asset management services, tailored to address the specific needs of each client. Its goal is to empower its clients to design, implement, and achieve their business and investment objectives. Its business consists of two main business lines: (i) corporate management consulting services and (ii) asset management services. The corporate management consulting services include Management consulting and Regulatory compliance and governance consulting, and the asset management services, including fund subscription and fund management services.","14",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.09,2.07,2.165,2.11,-0.02,-0.95,10406.494071,158,2.1097,21.82,1.7,131483.655157184,1.9,266,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},68,184422,49056313.789296,-83.08,"2025-09-12",[180,181,190,198,206,215,225,235,243,251,260,268,276,283,291,300,309,318,326,333,339,347,353,362,370,380,390,400,409,417,426,436,445,454,461,466,473,479,487,495,503,511,519,524,533,542,549,558,565,571,580,588,594,601,608,615,619,626,633,639,646,652,661,667,670,677,684,691,698,706,712,719,728,736,741,748,753,759,764,770,778,784,791,798,807,815,823,831,836,841,845,851,855,861,868,872,876,880,884,888,891,895,900,905,908,912,917,923,930,934,940,945,951,959,966,975,981,989,996,1003,1010,1017,1025,1031,1039,1046,1053,1061,1068,1075,1083,1087,1094,1099,1105,1111,1116,1123,1130,1137,1145,1152,1157,1163,1169,1174,1178,1183,1189,1195,1199,1205,1211,1216,1219,1225,1231,1238,1244,1247,1253,1260,1268,1275,1280,1287,1293,1299,1303,1310,1315,1321,1326,1332,1338,1346,1353,1360,1367,1374,1380,1387,1392,1396,1403,1408,1414,1421,1429,1435,1442,1449,1457,1466,1473,1482,1489,1497,1505,1511,1519,1527,1534,1542,1551,1558,1565,1571,1580,1586,1593,1599,1605,1611,1618,1625,1631,1639,1644,1650,1653,1659,1666,1674,1682,1690,1698,1706,1715,1721,1726,1730,1735,1741,1747,1754,1762,1769,1777,1785,1792,1799,1807,1815,1822,1829,1837,1844,1850,1858,1864,1871,1880,1888,1897,1905,1913,1920,1928,1935,1940,1947,1953,1960,1967,1973],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":16,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.08,2.15,0.01,0.48,13499.512599,174,2.102,{"date":191,"open":192,"high":192,"low":183,"close":193,"change":19,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",2.17,2.1,-0.94,8876.1919,102,2.1377,{"date":199,"open":18,"high":200,"low":15,"close":201,"change":106,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",2.335,2.12,2.91,42636.1919,1070,2.1611,{"date":207,"open":183,"high":193,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.92,2.06,-0.13,-5.94,91956.900967,671,1.9762,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.26,2.05,2.19,-0.24,-9.88,206915.236343,2268,2.1794,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.84,2.9,2.43,0.67,38.07,7837886.417692,74900,2.7428,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":174,"vwap":242},"2026-09-23",1.87,1.76,-0.07,-3.83,4199.1919,1.8224,{"date":244,"open":245,"high":237,"low":246,"close":245,"change":111,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.83,1.815,-0.54,9010.2019,150,1.8523,{"date":252,"open":253,"high":254,"low":255,"close":227,"change":185,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",1.81,1.91,1.73,0.55,17886.617925,148,1.8147,{"date":261,"open":262,"high":208,"low":263,"close":245,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.85,1.79,0,13452.1919,105,1.8655,{"date":269,"open":25,"high":270,"low":25,"close":245,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",1.89,0.11,6.4,23701.1919,195,1.8022,{"date":277,"open":237,"high":237,"low":278,"close":278,"change":210,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",1.72,-7.03,31717.1919,248,1.7675,{"date":284,"open":208,"high":208,"low":285,"close":262,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",1.77,-0.0499,-2.63,34825.1919,251,1.8164,{"date":292,"open":183,"high":293,"low":262,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",2.1021,1.8999,-0.2201,-10.38,17241.9686,145,1.9277,{"date":301,"open":18,"high":302,"low":303,"close":201,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",2.13,2.0498,-0.08,-3.64,9940.614356,110,2.0481,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":293},"2026-09-10",2.03,2.34,2.2,0.07,3.29,9965.936062,130,{"date":319,"open":18,"high":320,"low":18,"close":302,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",2.27,0.03,1.43,15903.665195,246,2.1679,{"date":327,"open":184,"high":328,"low":193,"close":193,"change":304,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",2.18,-3.67,9405.53005,84,2.1406,{"date":334,"open":335,"high":335,"low":184,"close":328,"change":264,"percent_change":264,"volume":336,"transactions":337,"vwap":338},"2026-09-04",2.22,6141.157613,115,2.2032,{"date":340,"open":341,"high":341,"low":192,"close":328,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",2.325,-0.29,-11.74,24330.1919,134,2.2079,{"date":348,"open":335,"high":349,"low":335,"close":349,"change":264,"percent_change":264,"volume":350,"transactions":351,"vwap":352},"2026-09-02",2.47,2551.1919,127,2.4251,{"date":354,"open":355,"high":356,"low":313,"close":349,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",2.36,2.48,0.035,1.44,11433.1919,112,2.4165,{"date":363,"open":312,"high":364,"low":312,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":307,"vwap":369},"2026-08-31",2.52,2.435,0.115,4.96,7262.1919,2.4204,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",2.431,2.49,2.32,-0.1,-4.13,6469.290325,90,2.4181,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",2.51,2.38,2.42,-0.1249,-4.91,5133.1919,128,2.4877,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",2.44,2.5449,2.405,-0.0351,-1.36,1805.2161,41,2.4752,{"date":401,"open":384,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",2.58,2.4,0.13,5.31,2211.08777,51,2.4489,{"date":410,"open":392,"high":411,"low":403,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2.45,-0.05,-2,2903.1919,46,2.4475,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",2.61,2.5,0.005,0.2,982.591708,75,2.541,{"date":427,"open":428,"high":429,"low":392,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",2.46,2.55,2.495,-0.06,-2.35,5008.30287,215,2.5101,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":219,"volume":442,"transactions":443,"vwap":444},"2026-08-19",2.53,2.62,2.555,0.0548,3044.1919,57,2.5344,{"date":446,"open":447,"high":439,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",2.54,2.5002,-0.1998,-7.4,3124.1919,56,2.5529,{"date":455,"open":382,"high":456,"low":373,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":196,"vwap":460},"2026-08-17",2.7,0.17,6.72,7733,2.5874,{"date":462,"open":411,"high":438,"low":463,"close":438,"change":264,"percent_change":264,"volume":464,"transactions":452,"vwap":465},"2026-08-14",2.4401,3427.1919,2.5217,{"date":467,"open":447,"high":468,"low":420,"close":438,"change":111,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",2.56,-0.39,14678.066689,94,2.5285,{"date":474,"open":382,"high":475,"low":382,"close":447,"change":185,"percent_change":126,"volume":476,"transactions":477,"vwap":478},"2026-08-12",2.5799,3308.1919,149,2.5585,{"date":480,"open":481,"high":482,"low":364,"close":438,"change":431,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",2.575,2.6,-2.32,7185.1919,86,2.5459,{"date":488,"open":403,"high":419,"low":313,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",2.59,0.14,5.71,17562.099959,159,2.4738,{"date":496,"open":497,"high":430,"low":497,"close":411,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",2.395,0.085,3.59,4037.806746,89,2.4296,{"date":504,"open":420,"high":420,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":196,"vwap":510},"2026-08-06",2.3301,2.365,-0.235,-9.04,8727.1919,2.4289,{"date":512,"open":513,"high":514,"low":429,"close":482,"change":314,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",2.685,2.73,2.77,11019.1919,139,2.637,{"date":520,"open":429,"high":521,"low":428,"close":438,"change":264,"percent_change":264,"volume":522,"transactions":317,"vwap":523},"2026-08-04",2.72,13464.1919,2.6308,{"date":525,"open":526,"high":527,"low":374,"close":438,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",2.35,2.88,0.3,13.45,62665.1919,538,2.5939,{"date":534,"open":218,"high":535,"low":218,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",2.2693,2.23,0.22,10.95,27962.1919,291,2.1856,{"date":543,"open":27,"high":544,"low":237,"close":544,"change":314,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",2.01,3.61,16314.995678,131,1.962,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":375,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",2.04,1.82,1.94,-4.9,37567.6584,278,1.9363,{"date":559,"open":311,"high":209,"low":560,"close":551,"change":321,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",1.93,1.49,17153.6584,137,1.987,{"date":566,"open":254,"high":551,"low":254,"close":544,"change":185,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",0.5,12493.334457,166,1.976,{"date":572,"open":192,"high":192,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",1.95,2,-0.17,-7.83,37042.6584,244,2.0231,{"date":581,"open":582,"high":403,"low":192,"close":192,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",2.39,-0.21,-8.82,30607.6584,242,2.2917,{"date":589,"open":392,"high":356,"low":374,"close":383,"change":210,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",-5.18,23279.6584,271,2.4088,{"date":595,"open":438,"high":402,"low":596,"close":382,"change":111,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",2.41,-0.4,37613.379521,374,2.4886,{"date":602,"open":482,"high":603,"low":382,"close":364,"change":604,"percent_change":605,"volume":606,"transactions":540,"vwap":607},"2026-07-20",2.65,-0.16,-5.97,34845.6584,2.5984,{"date":609,"open":610,"high":611,"low":603,"close":612,"change":412,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-17",2.75,2.86,2.68,-1.83,9700,{"date":616,"open":456,"high":515,"low":612,"close":514,"change":111,"percent_change":617,"volume":618,"transactions":9,"vwap":514},"2026-07-16",-0.36,18600,{"date":620,"open":621,"high":622,"low":456,"close":623,"change":617,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-15",2.98,2.99,2.74,-11.61,33000,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":431,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-14",3.18,2.89,3.1,-1.9,34300,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":106,"percent_change":553,"volume":638,"transactions":9,"vwap":637},"2026-07-13",3.24,3.01,3.16,23500,{"date":640,"open":641,"high":641,"low":642,"close":630,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":630},"2026-07-10",3.28,3,-0.23,-6.91,24000,{"date":647,"open":648,"high":649,"low":630,"close":650,"change":106,"percent_change":245,"volume":651,"transactions":9,"vwap":650},"2026-07-09",3.26,3.38,3.33,27100,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-08",2.96,3.305,2.929,3.27,0.31,10.47,36200,{"date":662,"open":642,"high":642,"low":663,"close":654,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":654},"2026-07-07",2.81,-0.04,-1.33,122500,{"date":668,"open":621,"high":637,"low":202,"close":642,"change":314,"percent_change":582,"volume":669,"transactions":9,"vwap":642},"2026-07-06",25400,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":220,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-02",3.2,3.21,2.93,-7.57,35100,{"date":678,"open":628,"high":679,"low":680,"close":681,"change":111,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-01",3.35,3.15,3.17,-0.31,28900,{"date":685,"open":686,"high":687,"low":688,"close":628,"change":575,"percent_change":689,"volume":690,"transactions":9,"vwap":628},"2026-06-30",3.32,3.383,3.113,-5.07,54900,{"date":692,"open":693,"high":693,"low":694,"close":679,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":679},"2026-06-29",3.65,3.285,0.09,2.76,56200,{"date":699,"open":700,"high":701,"low":702,"close":648,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":648},"2026-06-26",3.3,3.9,3.25,-0.09,-2.69,72000,{"date":707,"open":708,"high":708,"low":709,"close":679,"change":342,"percent_change":710,"volume":711,"transactions":9,"vwap":679},"2026-06-25",3.64,3.263,-7.97,119300,{"date":713,"open":714,"high":715,"low":716,"close":708,"change":703,"percent_change":717,"volume":718,"transactions":9,"vwap":708},"2026-06-24",3.86,3.95,3.4,-2.41,192000,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-23",2.84,4.74,2.765,3.73,0.91,32.27,1879500,{"date":729,"open":730,"high":731,"low":482,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-22",2.64,3.06,2.82,0.21,8.05,129600,{"date":737,"open":738,"high":603,"low":364,"close":419,"change":321,"percent_change":739,"volume":740,"transactions":9,"vwap":419},"2026-06-18",2.558,1.16,23400,{"date":742,"open":743,"high":744,"low":373,"close":402,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":402},"2026-06-17",2.599,2.69,0.04,1.57,53800,{"date":749,"open":603,"high":750,"low":428,"close":447,"change":321,"percent_change":751,"volume":752,"transactions":9,"vwap":447},"2026-06-16",2.66,1.2,43300,{"date":754,"open":612,"high":755,"low":420,"close":382,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":382},"2026-06-15",2.85,-0.35,-12.24,157100,{"date":760,"open":732,"high":672,"low":732,"close":611,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":611},"2026-06-12",0.05,1.78,129700,{"date":765,"open":642,"high":680,"low":766,"close":663,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":663},"2026-06-11",2.71,-0.22,-7.26,88800,{"date":771,"open":202,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-10",3.44,2.8,3.03,-0.03,-0.98,169400,{"date":779,"open":780,"high":781,"low":489,"close":731,"change":617,"percent_change":782,"volume":783,"transactions":9,"vwap":731},"2026-06-09",3.42,3.51,-10.53,187200,{"date":785,"open":786,"high":787,"low":700,"close":780,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-06-08",4.6,4.88,-0.48,-12.31,302100,{"date":792,"open":793,"high":793,"low":794,"close":701,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":701},"2026-06-05",5.5,3.6,-2.28,-36.89,381900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-04",7.54,8.45,5.95,6.18,-0.41,-6.22,810900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":402,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-03",4.86,7.24,4.76,6.59,64.34,3117300,{"date":816,"open":636,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-02",4.49,2.92,4.01,1.04,35.02,917800,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-01",2.14,5.35,2.97,0.87,41.43,3808800,{"date":832,"open":560,"high":302,"low":560,"close":193,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":193},"2026-05-29",0.12,6.06,36400,{"date":837,"open":270,"high":184,"low":838,"close":839,"change":745,"percent_change":209,"volume":840,"transactions":9,"vwap":839},"2026-05-28",1.75,1.98,791900,{"date":842,"open":843,"high":844,"low":552,"close":553,"change":833,"percent_change":812,"volume":632,"transactions":9,"vwap":553},"2026-05-27",1.923,2.326,{"date":846,"open":544,"high":847,"low":552,"close":552,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":552},"2026-05-26",2.066,-0.18,-9,37600,{"date":852,"open":574,"high":184,"low":573,"close":574,"change":111,"percent_change":853,"volume":854,"transactions":9,"vwap":574},"2026-05-22",-0.5,32800,{"date":856,"open":335,"high":536,"low":857,"close":544,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":544},"2026-05-21",1.86,-0.275,-12.04,75600,{"date":862,"open":526,"high":582,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-20",2.255,2.285,-0.065,-2.77,38100,{"date":869,"open":582,"high":411,"low":870,"close":526,"change":264,"percent_change":264,"volume":871,"transactions":9,"vwap":526},"2026-05-19",2.3,152800,{"date":873,"open":874,"high":730,"low":870,"close":526,"change":264,"percent_change":264,"volume":875,"transactions":9,"vwap":526},"2026-05-18",2.372,171800,{"date":877,"open":411,"high":411,"low":374,"close":526,"change":431,"percent_change":878,"volume":879,"transactions":9,"vwap":526},"2026-05-15",-2.49,26900,{"date":881,"open":349,"high":612,"low":870,"close":596,"change":664,"percent_change":882,"volume":883,"transactions":9,"vwap":596},"2026-05-14",-1.63,120300,{"date":885,"open":403,"high":356,"low":355,"close":411,"change":185,"percent_change":886,"volume":887,"transactions":9,"vwap":411},"2026-05-13",0.41,43200,{"date":889,"open":403,"high":411,"low":526,"close":392,"change":185,"percent_change":886,"volume":890,"transactions":9,"vwap":392},"2026-05-12",37800,{"date":892,"open":438,"high":402,"low":403,"close":229,"change":703,"percent_change":893,"volume":894,"transactions":9,"vwap":229},"2026-05-11",-3.57,18000,{"date":896,"open":482,"high":897,"low":411,"close":364,"change":375,"percent_change":898,"volume":899,"transactions":9,"vwap":364},"2026-05-08",2.63,-3.82,38700,{"date":901,"open":447,"high":902,"low":447,"close":439,"change":745,"percent_change":903,"volume":904,"transactions":9,"vwap":439},"2026-05-07",2.94,1.55,21900,{"date":906,"open":482,"high":744,"low":356,"close":402,"change":761,"percent_change":839,"volume":907,"transactions":9,"vwap":402},"2026-05-06",31700,{"date":909,"open":419,"high":612,"low":312,"close":438,"change":210,"percent_change":910,"volume":911,"transactions":9,"vwap":438},"2026-05-05",-4.89,33200,{"date":913,"open":674,"high":674,"low":743,"close":750,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":750},"2026-05-04",-0.34,-11.33,67500,{"date":918,"open":919,"high":920,"low":721,"close":642,"change":304,"percent_change":921,"volume":922,"transactions":9,"vwap":642},"2026-05-01",3.05,3.34,-2.6,103800,{"date":924,"open":925,"high":630,"low":610,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-30",2.79,3.08,0.47,18.01,48400,{"date":931,"open":925,"high":228,"low":596,"close":419,"change":932,"percent_change":933,"volume":747,"transactions":9,"vwap":419},"2026-04-29",-0.19,-6.79,{"date":935,"open":700,"high":700,"low":936,"close":773,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":773},"2026-04-28",2.706,-0.58,-17.16,142600,{"date":941,"open":942,"high":942,"low":649,"close":649,"change":788,"percent_change":943,"volume":944,"transactions":9,"vwap":649},"2026-04-27",3.764,-12.44,40500,{"date":946,"open":947,"high":947,"low":948,"close":714,"change":422,"percent_change":949,"volume":950,"transactions":9,"vwap":714},"2026-04-24",3.88,3.5,5.46,18400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":210,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-23",3.69,3.934,3.655,3.66,-3.43,46800,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":210,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-22",3.98,3.684,3.79,-3.32,79700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-21",4.17,4.18,3.91,3.92,0.02,0.51,54500,{"date":976,"open":971,"high":977,"low":978,"close":701,"change":537,"percent_change":979,"volume":980,"transactions":9,"vwap":701},"2026-04-20",4.46,3.68,5.98,285200,{"date":982,"open":983,"high":984,"low":985,"close":978,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":978},"2026-04-17",4.08,4.1,3.55,-0.49,-11.75,83400,{"date":990,"open":991,"high":992,"low":993,"close":968,"change":185,"percent_change":994,"volume":995,"transactions":9,"vwap":968},"2026-04-16",4.2,4.375,3.8,0.24,30500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":761,"percent_change":1002,"volume":911,"transactions":9,"vwap":1001},"2026-04-15",4.37,4.39,4.07,4.16,1.22,{"date":1004,"open":787,"high":1005,"low":947,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-14",5.2,4.11,-0.88,-17.64,96200,{"date":1011,"open":1012,"high":1013,"low":787,"close":1014,"change":431,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-13",4.92,5.197,4.99,-1.19,26500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-10",4.95,5.3,5.05,0.1,2.02,5900,{"date":1026,"open":1027,"high":1027,"low":809,"close":1019,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1019},"2026-04-09",5.391,-0.37,-6.95,30100,{"date":1032,"open":1033,"high":1034,"low":1005,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-08",5.24,5.38,5.32,0.08,1.53,8200,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1033,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1033},"2026-04-07",5.579,5.08,-0.38,-6.76,12600,{"date":1047,"open":1048,"high":491,"low":1005,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-06",5.28,5.62,0.45,8.7,36700,{"date":1054,"open":1055,"high":1048,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-02",4.79,4.78,5.17,0.6,13.13,36500,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":151,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-01",4.35,4.8,4.57,8.29,49400,{"date":1069,"open":715,"high":1070,"low":947,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-31",4.85,4.22,0.37,9.61,98500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":239,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-30",4.05,4.14,3.81,3.85,-1.79,24300,{"date":1084,"open":984,"high":811,"low":1085,"close":971,"change":304,"percent_change":413,"volume":1086,"transactions":9,"vwap":971},"2026-03-27",3.78,45100,{"date":1088,"open":1006,"high":1089,"low":1090,"close":1091,"change":412,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-26",4.3,3.99,4,-1.23,34600,{"date":1095,"open":1096,"high":1065,"low":701,"close":1077,"change":932,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1077},"2026-03-25",4.24,-4.48,46900,{"date":1100,"open":1101,"high":1102,"low":1091,"close":1096,"change":412,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1096},"2026-03-24",4.23,4.4,-1.17,6700,{"date":1106,"open":1096,"high":1107,"low":1096,"close":1108,"change":106,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-23",4.71,4.29,1.42,25000,{"date":1112,"open":811,"high":1064,"low":1078,"close":1101,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1101},"2026-03-20",-0.574,-11.95,16900,{"date":1117,"open":1118,"high":1118,"low":1107,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-19",5.45,4.804,-0.591,-10.95,33800,{"date":1124,"open":1033,"high":1125,"low":1033,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-18",5.51,5.395,0.285,5.58,17900,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":914,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-17",5.49,5.037,5.11,-6.24,12100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1118,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1118},"2026-03-16",4.53,5.77,4.51,0.935,20.71,34900,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":211,"volume":1151,"transactions":9,"vwap":1149},"2026-03-13",4.89,4.303,4.515,-0.285,22200,{"date":1153,"open":1090,"high":787,"low":1090,"close":1064,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1064},"2026-03-12",0.76,18.81,57700,{"date":1158,"open":1085,"high":1159,"low":781,"close":1160,"change":733,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-11",4.13,4.04,5.48,30900,{"date":1164,"open":968,"high":1165,"low":1166,"close":1166,"change":914,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-10",4.25,3.83,-8.15,9200,{"date":1170,"open":716,"high":969,"low":1171,"close":968,"change":37,"percent_change":1172,"volume":1173,"transactions":9,"vwap":968},"2026-03-09",3.215,21.22,41100,{"date":1175,"open":1176,"high":772,"low":649,"close":772,"change":833,"percent_change":545,"volume":1177,"transactions":9,"vwap":772},"2026-03-06",3.402,3300,{"date":1179,"open":87,"high":1180,"low":635,"close":686,"change":271,"percent_change":1181,"volume":1182,"transactions":9,"vwap":686},"2026-03-05",3.48,3.43,4800,{"date":1184,"open":1185,"high":650,"low":621,"close":673,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":673},"2026-03-04",3.02,0.33,11.46,60800,{"date":1190,"open":642,"high":1191,"low":611,"close":527,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":527},"2026-03-03",3.14,-0.12,-4,10100,{"date":1196,"open":630,"high":649,"low":629,"close":642,"change":583,"percent_change":1197,"volume":1198,"transactions":9,"vwap":642},"2026-03-02",-6.54,10800,{"date":1200,"open":1201,"high":1201,"low":1202,"close":673,"change":1043,"percent_change":1203,"volume":1204,"transactions":9,"vwap":673},"2026-02-27",3.62,2.875,-10.58,141900,{"date":1206,"open":1091,"high":1207,"low":985,"close":499,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":499},"2026-02-26",4.15,-0.43,-10.7,69500,{"date":1212,"open":1090,"high":984,"low":1213,"close":1214,"change":412,"percent_change":1092,"volume":1215,"transactions":9,"vwap":1214},"2026-02-25",3.7,4.02,82700,{"date":1217,"open":947,"high":1096,"low":947,"close":1000,"change":321,"percent_change":158,"volume":1218,"transactions":9,"vwap":1000},"2026-02-24",50500,{"date":1220,"open":984,"high":1221,"low":1166,"close":1160,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1160},"2026-02-23",4.236,0.068,1.71,71600,{"date":1226,"open":1227,"high":819,"low":1227,"close":1228,"change":1229,"percent_change":761,"volume":1230,"transactions":9,"vwap":1228},"2026-02-20",3.71,3.972,0.002,38000,{"date":1232,"open":1233,"high":1234,"low":794,"close":1235,"change":239,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-19",4.06,4.097,3.97,-1.73,214500,{"date":1239,"open":1240,"high":1160,"low":993,"close":1160,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1160},"2026-02-18",3.89,0.16,4.12,13000,{"date":1245,"open":969,"high":1165,"low":714,"close":947,"change":342,"percent_change":1029,"volume":1246,"transactions":9,"vwap":947},"2026-02-17",12200,{"date":1248,"open":1249,"high":1107,"low":1250,"close":968,"change":1251,"percent_change":1252,"volume":1215,"transactions":9,"vwap":968},"2026-02-13",4.66,4.135,-0.358,-7.91,{"date":1254,"open":1255,"high":1256,"low":701,"close":1257,"change":1258,"percent_change":664,"volume":1259,"transactions":9,"vwap":1257},"2026-02-12",4.7,4.885,4.528,-0.002,63700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1139,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1139},"2026-02-11",5.36,5.37,4.301,-1.07,-19.11,28600,{"date":1269,"open":793,"high":1270,"low":1147,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-10",5.7,5.6,0.23,4.28,40800,{"date":1276,"open":1277,"high":793,"low":1277,"close":1263,"change":220,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1263},"2026-02-09",5.351,-4.28,9300,{"date":1281,"open":826,"high":1282,"low":1283,"close":1284,"change":1186,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-06",5.75,5.15,5.61,6.25,15300,{"date":1288,"open":793,"high":1289,"low":1290,"close":1048,"change":1291,"percent_change":1292,"volume":1243,"transactions":9,"vwap":1048},"2026-02-05",5.562,5.25,-0.26,-4.69,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1291,"percent_change":1097,"volume":1298,"transactions":9,"vwap":1297},"2026-02-04",5.81,6.31,5.54,12000,{"date":1300,"open":1301,"high":272,"low":1301,"close":1302,"change":1272,"percent_change":1159,"volume":944,"transactions":9,"vwap":1302},"2026-02-03",5.64,5.8,{"date":1304,"open":1305,"high":1306,"low":1125,"close":1307,"change":106,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-02",5.55,6.02,5.57,1.09,16500,{"date":1311,"open":1049,"high":1312,"low":793,"close":1125,"change":604,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1125},"2026-01-30",5.74,-2.82,9000,{"date":1316,"open":1317,"high":1317,"low":1271,"close":1318,"change":239,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-29",6.08,5.67,-1.22,6800,{"date":1322,"open":1302,"high":1323,"low":1049,"close":1312,"change":1324,"percent_change":612,"volume":1325,"transactions":9,"vwap":1312},"2026-01-28",6.09,0.15,17100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1192,"percent_change":1331,"volume":645,"transactions":9,"vwap":1330},"2026-01-27",6.14,5.56,5.59,-2.1,{"date":1333,"open":1334,"high":1334,"low":1335,"close":491,"change":682,"percent_change":1336,"volume":1337,"transactions":9,"vwap":491},"2026-01-26",6.022,5.635,-5.15,7500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1306,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1306},"2026-01-23",6.43,6.49,6,-0.32,-5.05,7800,{"date":1347,"open":1348,"high":1341,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-22",5.96,6.34,0.42,7.09,14200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":321,"percent_change":973,"volume":1359,"transactions":9,"vwap":1358},"2026-01-21",5.917,6.12,5.9,5.92,10600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":321,"percent_change":973,"volume":1366,"transactions":9,"vwap":1365},"2026-01-20",6.01,6.15,5.86,5.89,19700,{"date":1368,"open":1369,"high":1370,"low":1302,"close":1364,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1364},"2026-01-16",6.35,6.41,-0.53,-8.29,30600,{"date":1375,"open":1376,"high":1340,"low":1376,"close":1377,"change":886,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-15",6.11,6.39,6.86,24800,{"date":1381,"open":1382,"high":1285,"low":1383,"close":979,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":979},"2026-01-14",6.05,5.85,-0.107,-1.76,14500,{"date":1388,"open":1369,"high":1369,"low":1295,"close":1389,"change":1390,"percent_change":1391,"volume":929,"transactions":9,"vwap":1389},"2026-01-13",6.087,-0.063,-1.02,{"date":1393,"open":1394,"high":1394,"low":1342,"close":1363,"change":575,"percent_change":704,"volume":1395,"transactions":9,"vwap":1363},"2026-01-12",6.57,15600,{"date":1397,"open":1398,"high":1399,"low":1376,"close":1400,"change":583,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-09",6.17,6.63,6.32,-3.22,24700,{"date":1404,"open":1398,"high":1399,"low":1271,"close":1405,"change":927,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-08",6.53,7.76,38500,{"date":1409,"open":1410,"high":1411,"low":1139,"close":834,"change":1412,"percent_change":644,"volume":1413,"transactions":9,"vwap":834},"2026-01-07",6.51,7.39,-0.45,437500,{"date":1415,"open":1416,"high":1417,"low":793,"close":1410,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1410},"2026-01-06",9.15,9.585,-2.61,-28.62,465300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1144,"transactions":9,"vwap":1426},"2026-01-05",9.14,9.51,8.851,9.12,0.39,4.47,{"date":1430,"open":1431,"high":1424,"low":1432,"close":1432,"change":194,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-02",9.46,8.73,-9.72,48100,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":921,"volume":1441,"transactions":9,"vwap":1439},"2025-12-31",9.8,9.6,9.67,-0.258,7000,{"date":1443,"open":1438,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1444},"2025-12-30",9.928,9.587,0.618,6.64,10400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1319,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-29",10.46,10.8,9.3,9.31,-11.59,16700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-26",9.84,11.37,9.49,10.53,0.684,6.95,57900,{"date":1467,"open":1439,"high":1468,"low":1439,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-12-24",10,9.846,-0.192,-1.91,3700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-23",10.09,10.405,9.4,10.038,-0.292,-2.83,26800,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-22",9.7,10.33,0.79,8.28,25700,{"date":1490,"open":1468,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-19",10.5,9.5,9.54,-0.59,-5.82,28500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1028,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-18",10.88,10.89,10.1,10.13,-3.52,31900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1491,"change":1208,"percent_change":1510,"volume":690,"transactions":9,"vwap":1491},"2025-12-17",11.12,11.7,10.12,-3.93,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":850,"transactions":9,"vwap":1516},"2025-12-16",11.26,11.31,10.51,10.93,-0.333,-2.96,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-15",12.5,10.52,11.263,-0.847,-6.99,47800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":761,"percent_change":886,"volume":1533,"transactions":9,"vwap":1532},"2025-12-12",12.59,12.63,11.82,12.11,68800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":998,"volume":1541,"transactions":9,"vwap":1539},"2025-12-11",11.6,12.254,11.5,12.06,0.505,91300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-10",11.875,12.07,11.53,11.555,-0.245,-2.08,23200,{"date":1552,"open":1521,"high":1553,"low":1554,"close":1555,"change":1291,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-09",13.5,11.02,11.8,-2.16,74700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1539,"change":914,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1539},"2025-12-08",12.55,12.66,12.02,-2.74,52700,{"date":1566,"open":1530,"high":1567,"low":1568,"close":1569,"change":422,"percent_change":1570,"volume":1098,"transactions":9,"vwap":1569},"2025-12-05",13,12.12,12.4,1.64,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-04",13.669,13.99,12.155,12.2,-0.81,-6.23,82100,{"date":1581,"open":1555,"high":1582,"low":1508,"close":1583,"change":358,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-03",14.93,13.01,12.45,249200,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":618,"transactions":9,"vwap":1590},"2025-12-02",11,11.99,11.57,0.57,5.18,{"date":1594,"open":1595,"high":1596,"low":1588,"close":1588,"change":932,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1588},"2025-12-01",11.01,11.445,-1.7,17600,{"date":1600,"open":1601,"high":1538,"low":1601,"close":1602,"change":725,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-28",10.2,11.19,8.85,62300,{"date":1606,"open":1468,"high":1607,"low":1608,"close":1609,"change":767,"percent_change":1331,"volume":1610,"transactions":9,"vwap":1609},"2025-11-26",10.875,9.85,10.28,33700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1491,"change":1494,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1491},"2025-11-25",10.56,11.05,10.22,-5.32,25300,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1428,"volume":1624,"transactions":9,"vwap":1622},"2025-11-24",11.275,10.38,11.09,0.475,46600,{"date":1626,"open":1588,"high":1521,"low":1601,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-21",10.615,-0.305,-2.79,92500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":514,"volume":1638,"transactions":9,"vwap":1636},"2025-11-20",11.21,11.34,10.29,10.92,0.29,13700,{"date":1640,"open":1538,"high":1508,"low":1621,"close":1641,"change":1265,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-19",10.63,-9.15,48800,{"date":1645,"open":1646,"high":1647,"low":1588,"close":1508,"change":1648,"percent_change":722,"volume":1649,"transactions":9,"vwap":1508},"2025-11-18",11.2,12.39,0.53,56800,{"date":1651,"open":1576,"high":1576,"low":1652,"close":1652,"change":853,"percent_change":1278,"volume":1359,"transactions":9,"vwap":1652},"2025-11-17",11.17,{"date":1654,"open":1655,"high":1656,"low":1538,"close":1656,"change":761,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-14",11.62,11.67,0.43,2600,{"date":1660,"open":1661,"high":1662,"low":1646,"close":1655,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1655},"2025-11-13",11.94,12.205,-0.56,-4.6,22900,{"date":1667,"open":1668,"high":1669,"low":1538,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-12",12.1,12.95,12.18,-0.2,-1.62,29200,{"date":1675,"open":1676,"high":1677,"low":1568,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-11",12.88,13.73,12.38,-0.78,-5.93,24100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-10",13.7,14.72,13.16,-0.72,-5.19,24900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":825,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-07",11.92,14.31,11.015,13.88,18.23,179700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":527,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-06",9.81,12.51,9.65,11.74,32.51,175200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-05",11.44,11.79,8.1,8.86,-2.93,-24.85,107100,{"date":1716,"open":1560,"high":1717,"low":1718,"close":1709,"change":682,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1709},"2025-11-04",12.68,11.118,-2.56,52000,{"date":1722,"open":1723,"high":1723,"low":1668,"close":1668,"change":342,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1668},"2025-11-03",12.99,-2.34,18800,{"date":1727,"open":1668,"high":1728,"low":1555,"close":1647,"change":1186,"percent_change":623,"volume":1729,"transactions":9,"vwap":1647},"2025-10-31",12.585,49700,{"date":1731,"open":1569,"high":1732,"low":1733,"close":1539,"change":239,"percent_change":937,"volume":1734,"transactions":9,"vwap":1539},"2025-10-30",13.202,12.01,19900,{"date":1736,"open":1733,"high":529,"low":1737,"close":1738,"change":1739,"percent_change":101,"volume":1740,"transactions":9,"vwap":1738},"2025-10-29",12,12.13,0.121,80400,{"date":1742,"open":1521,"high":1743,"low":1555,"close":1744,"change":1745,"percent_change":1746,"volume":944,"transactions":9,"vwap":1744},"2025-10-28",12.755,12.0089998,-0.831,-6.47,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":396,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-27",14.7,12.27,12.84,-9.58,90000,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-24",13.55,15.5,14.2,-0.42,-2.87,75200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":787,"volume":1768,"transactions":9,"vwap":1765},"2025-10-23",14.4,14.62,13.6,0.68,191600,{"date":1770,"open":1757,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-22",16.98,13.65,13.94,-1.69,-10.81,130300,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-21",16.67,15.02,15.63,-1.18,-7.02,49000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":733,"percent_change":1791,"volume":1030,"transactions":9,"vwap":1790},"2025-10-20",16.99,17.35,16.3,16.81,1.27,{"date":1793,"open":1794,"high":1795,"low":1757,"close":1796,"change":1797,"percent_change":1798,"volume":1643,"transactions":9,"vwap":1796},"2025-10-17",16,17.1,16.6,1.37,9,{"date":1800,"open":1795,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-16",17.89,15.2,15.23,-1.65,-9.77,110600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":95,"volume":1814,"transactions":9,"vwap":1812},"2025-10-15",16.45,18.51,15.553,16.88,0.75,321800,{"date":1816,"open":1817,"high":24,"low":1818,"close":1819,"change":703,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-14",18.3,15.99,16.13,-0.55,226800,{"date":1823,"open":1555,"high":1824,"low":1555,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-13",16.5,16.22,4.52,38.63,350200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1508,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1508},"2025-10-10",12.14,13.007,10.83,-0.68,-5.49,65400,{"date":1838,"open":1737,"high":1839,"low":1840,"close":1678,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1678},"2025-10-09",12.94,11.95,-0.46,-3.58,81600,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1751,"change":828,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1751},"2025-10-08",12.21,13.8,7.27,108200,{"date":1851,"open":1852,"high":1853,"low":1536,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-07",15.03,15.885,11.97,-3.76,-23.9,292900,{"date":1859,"open":1789,"high":1812,"low":1860,"close":1861,"change":1862,"percent_change":1007,"volume":1863,"transactions":9,"vwap":1861},"2025-10-06",15,15.73,-0.14,276400,{"date":1865,"open":1866,"high":1867,"low":1860,"close":1868,"change":1272,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-03",15.66,16.2,15.87,1.47,155800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-02",22.39,23.37,14,15.64,-6.75,-30.15,266700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1873,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1873},"2025-10-01",31.16,35,20.48,-11.2,-33.34,383400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-09-30",37.86,43,32,33.59,-6.73,-16.69,124200,{"date":1898,"open":1899,"high":174,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-29",67.5,22.96,40.32,-4.68,-10.4,635000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-26",28.8,48,45,15.25,51.26,646700,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1491,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-25",18.19,31.99,29.75,54.55,926000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":635,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-24",16.94,19.75,16.38,19.25,20.24,215900,{"date":1929,"open":1930,"high":1931,"low":1733,"close":1932,"change":1207,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-23",12.474,17.67,16.01,34.99,1277100,{"date":1936,"open":1633,"high":1937,"low":1633,"close":1938,"change":121,"percent_change":184,"volume":1939,"transactions":9,"vwap":1938},"2025-09-22",12.49,11.86,60400,{"date":1941,"open":1942,"high":1560,"low":1601,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-19",10.365,11.61,0.99,9.32,123800,{"date":1948,"open":1949,"high":1949,"low":1601,"close":1950,"change":1951,"percent_change":1724,"volume":1952,"transactions":9,"vwap":1950},"2025-09-18",10.794,10.62,-0.255,139000,{"date":1954,"open":1955,"high":1590,"low":1956,"close":1607,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1607},"2025-09-17",11.11,10.7,-0.475,-4.19,134900,{"date":1961,"open":1737,"high":1962,"low":1963,"close":1964,"change":1820,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-16",12.897,11.007,11.35,-4.62,260900,{"date":1968,"open":1969,"high":1970,"low":1798,"close":1971,"change":1412,"percent_change":305,"volume":1972,"transactions":9,"vwap":1971},"2025-09-15",10.025,15.8,11.9,1859400,{"date":178,"open":1290,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},14.9,4.63,12.35,7.1,135.24,8976200]