[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OFAL":3,"homepage-market-summary":30,"stock-historical-OFAL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OFAL","2026-10-07",{"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},"OFA Group Class A Ordinary Shares","Nasdaq",null,"SERVICES-ENGINEERING SERVICES","OFA Group provides interior design, fit-out, project management and application services in Hong Kong for commercial and residential buildings. Its interior design services include consultation, conceptualized designs, layout plans, detailed design drawings and advice on budgetary considerations, space utilization, materials, fittings, furniture, appliances and other items. Its fit-out services include the installation of protective materials, partition walls, windows, decorative fittings, furniture, fixtures, plumbing systems, switches, power outlets, telephone wiring, computer outlet covers and other electrical and wiring works. The Group is transitioning from a project-based model to a subscription-based model for AI tools, real estate development and senior care infrastructure.","11","Cheung Sha Wan,",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4299,0.4434,0.41,0.46,-0.0301,-6.54,145194.784556,633,0.421,3.79,0.0826,2113529.155842016,9.4,347,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},9.79,1932614,670617147.272188,-90.81,"2025-05-21",[182,183,192,203,214,225,235,245,255,266,276,286,297,308,315,325,335,346,357,368,378,388,398,409,420,431,441,451,461,472,481,492,501,512,522,531,540,549,559,570,580,590,601,612,622,633,644,651,661,672,682,693,702,713,724,735,744,753,761,769,778,787,795,802,809,814,821,829,834,841,848,856,862,870,877,883,889,898,904,912,920,929,935,943,951,957,962,967,971,975,982,988,993,1001,1008,1016,1022,1029,1038,1047,1054,1062,1071,1080,1087,1094,1103,1112,1119,1127,1132,1139,1145,1153,1162,1168,1174,1182,1190,1199,1207,1214,1221,1227,1232,1239,1246,1254,1260,1268,1274,1281,1287,1294,1300,1308,1314,1321,1325,1331,1339,1345,1351,1357,1362,1370,1376,1381,1386,1392,1396,1401,1407,1413,1419,1424,1428,1432,1438,1443,1449,1454,1461,1467,1470,1475,1480,1485,1490,1495,1501,1507,1512,1519,1525,1530,1535,1541,1545,1551,1555,1559,1565,1569,1576,1580,1583,1587,1593,1598,1604,1611,1618,1624,1629,1634,1640,1646,1650,1657,1662,1667,1672,1678,1685,1690,1698,1705,1712,1718,1722,1726,1731,1736,1742,1746,1751,1758,1764,1770,1776,1780,1787,1791,1797,1803,1810,1816,1823,1831,1837,1842,1848,1853,1858,1865,1870,1875,1878,1881,1886,1892,1900,1906,1913,1919,1926,1932,1936,1940,1944,1949,1954,1957,1961,1966,1972,1978,1984,1990,1998,2004,2009,2015,2021,2024,2028,2032,2036,2041,2048,2053,2057,2060,2065,2070,2075,2079,2082,2088,2094,2098,2103,2108,2113,2118,2121,2125,2130,2136,2141,2146,2150,2155,2158,2161,2166,2171,2176,2181,2186,2192,2199,2206,2214,2222,2227,2232,2237,2242,2249,2257,2263,2272,2276,2282,2286,2291,2296,2301,2306,2309,2313,2318,2324,2329,2335,2340,2345,2349,2354,2359,2366,2372,2376,2383,2390,2398,2407,2413,2420,2426,2432,2439,2447,2453,2461],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.4248,0.4152,-0.0015,-0.33,364898.411906,1822,0.4332,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.4627,0.4695,0.447,0.4615,0.0121,2.69,2841480.996196,7431,0.4926,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",0.4472,0.4592,0.4361,0.4494,-0.0116,-2.52,100959.164365,466,0.4503,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",0.4849,0.487,0.4521,0.461,-0.0315,-6.4,221815.944136,925,0.4706,{"date":226,"open":227,"high":228,"low":197,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",0.493,0.510245,0.4925,-0.0284,-5.45,238925.504752,886,0.4915,{"date":236,"open":237,"high":238,"low":202,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",0.52,0.5333,0.5209,-0.0164,-3.05,461000.0063,1613,0.5134,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",0.5104,0.5373,0.48,0.0373,7.46,4959059.290652,14586,0.5595,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",0.489,0.5097,0.4519,0.5,-0.0088,-1.73,2442359.275179,9285,0.4943,{"date":267,"open":268,"high":269,"low":260,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",0.58,0.5999,0.5088,-0.0812,-13.76,24299925.338361,70682,0.6989,{"date":277,"open":278,"high":279,"low":268,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",0.5969,0.6266,0.59,-0.004,-0.67,307127.681797,1032,0.6013,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",0.566,0.71999,0.565601,0.594,0.0165,2.86,2686875.260288,5233,0.637,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",0.5782,0.6143,0.56775,0.5775,-0.0165,-2.78,448382.962287,1191,0.5876,{"date":309,"open":310,"high":291,"low":311,"close":291,"change":292,"percent_change":293,"volume":312,"transactions":313,"vwap":314},"2026-09-18",0.5679,0.56,227583.0063,1493,0.5698,{"date":316,"open":317,"high":318,"low":319,"close":302,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",0.5581,0.5899,0.5401,0.024,4.34,246177.338933,1264,0.5685,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",0.5691,0.5213,0.5535,-0.0311,-5.32,474177.030285,1727,0.5478,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",0.603,0.619799,0.565,0.5846,-0.0454,-7.21,716472.798707,2510,0.5864,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",0.61,0.6344,0.580201,0.63,0.0404,6.85,3497686.169737,13953,0.6441,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",0.638,0.649999,0.5717,0.5896,-0.0528,-8.22,476287.411416,1787,0.605,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":359},"2026-09-10",0.679,0.69,0.6184,0.6424,-0.045,-6.55,663237.378691,2913,{"date":379,"open":371,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",0.7512,0.6801,0.6874,-0.0326,-4.53,642851.359796,3155,0.7112,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",0.6636,0.735,0.72,-0.06,-7.69,1427728.154058,5945,0.6966,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",0.9153,0.976,0.7553,0.78,0.1013,14.93,99676967.733435,246747,0.8662,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",0.6688,0.68,0.644999,0.6787,0.0343,5.32,221383.226493,809,0.6626,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",0.6317,0.66,0.6011,0.6444,0.0128,2.03,518693.600753,2666,0.6552,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",0.71,0.6165,0.6316,-0.1146,-15.36,775790.6846,3437,0.6435,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",0.7999,0.7317,0.7462,-0.0611,-7.57,242161.67288,1476,0.7618,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",0.8649,0.77,0.8073,-0.0579,-6.69,303352.715159,2221,0.8078,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",0.89,0.9389,0.8601,0.8652,-0.0718,-7.66,463696.117256,2421,0.8924,{"date":473,"open":474,"high":173,"low":88,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",0.9603,0.937,-0.113,-10.76,1085195.897157,6698,0.9479,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",1.025,1.2,0.864,1.05,0.3228,44.39,78475831.933956,286782,1.2071,{"date":493,"open":403,"high":403,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",0.7055,0.7272,-0.0357,-4.68,420897.8115,1854,0.7486,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",0.8479,0.86,0.74,0.7629,-0.0971,-11.29,439815.125455,1788,0.8199,{"date":513,"open":514,"high":515,"low":516,"close":504,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",0.9001,0.9151,0.823599,-0.1033,-10.72,264234.1875,1707,0.8706,{"date":523,"open":486,"high":486,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",0.9,0.9633,-0.0767,-7.38,484846.043571,2566,0.9852,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":393,"percent_change":231,"volume":537,"transactions":538,"vwap":539},"2026-08-18",1.1,1.27,1.01,1.04,1089189.369017,5013,1.1642,{"date":541,"open":542,"high":533,"low":543,"close":533,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",0.95,0.901,0.01,0.92,841596.347518,5018,1.0271,{"date":550,"open":551,"high":552,"low":173,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",1.4,1.44,1.09,-0.54,-33.13,2620541.475819,11825,1.2041,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",1.77,1.86,1.51,1.63,0.27,19.85,41675661.050783,172174,1.7617,{"date":571,"open":572,"high":25,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",2.54,1.34,1.36,0.6468,90.69,147855049.53982,706305,2.0933,{"date":581,"open":582,"high":443,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",0.795,0.65,0.7132,-0.0841,-10.55,430200.373001,1729,0.7164,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",0.5926,0.9496,0.583,0.7973,0.0798,11.12,10423667.122265,47336,0.8617,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",0.76,0.7682,0.702,0.7175,-0.0323,-4.31,80158.2,539,0.7237,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":212,"vwap":621},"2026-08-06",0.79725,0.81,0.7343,0.7498,-0.0466,-5.85,102578,0.7675,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",0.951001,0.952,0.7711,0.7964,-0.1486,-15.72,158193.574938,863,0.8727,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",1.07,1.08,0.93205,0.945,-0.125,-11.68,163892.4,987,0.992,{"date":645,"open":486,"high":533,"low":173,"close":635,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",0.04,3.88,155616.9,677,1.0778,{"date":652,"open":653,"high":654,"low":655,"close":111,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",1.064,1.155,0.8641,0.9251,881.89,135286.16735,1466,1.0182,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",0.1046,0.115,0.0937,0.1049,0.0027,2.64,885437,872,0.103,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":677},"2026-07-29",0.1053,0.1098,0.0967,0.1022,-0.0065,-5.98,844250,860,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",0.1026,0.1149,0.0976,0.1087,0.0057,5.53,1052918.3,991,0.1031,{"date":694,"open":695,"high":696,"low":26,"close":671,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",0.085,0.10729,-0.0087,-7.79,1174827.690061,1541,0.0939,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",0.119,0.12,0.1,0.1117,0.0051,4.78,687059,1028,0.1105,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",0.117,0.117899,0.1062,0.1066,-0.0057,-5.08,242102,416,0.1102,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",0.1159,0.1198,0.1101,0.1123,-0.007,-5.87,177412.17407,409,0.1157,{"date":736,"open":737,"high":705,"low":706,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",0.1084,0.1193,0.0075,6.71,418497,781,0.1116,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":717},"2026-07-20",0.1121,0.096,0.1118,-0.0042,-3.62,823341.569133,1052,{"date":754,"open":755,"high":756,"low":671,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",0.113,0.118,0.116,-0.006,-4.92,1309400,{"date":762,"open":763,"high":764,"low":755,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",0.125,0.134,0.122,-0.01,-7.58,7577400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",0.13,0.133,0.112,0.132,-0.008,-5.71,1006400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",0.15899999,0.164,0.121,0.14,-0.023,-14.11,2606900,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",0.17200001,0.18000001,0.163,-0.009,-5.23,442200,{"date":796,"open":797,"high":798,"low":799,"close":789,"change":800,"percent_change":268,"volume":801,"transactions":9,"vwap":789},"2026-07-10",0.177,0.178,0.171,0.001,259300,{"date":803,"open":804,"high":804,"low":805,"close":799,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-07-09",0.17900001,0.168,0.003,1.79,391500,{"date":810,"open":799,"high":804,"low":811,"close":805,"change":758,"percent_change":812,"volume":813,"transactions":9,"vwap":805},"2026-07-08",0.167,-3.45,570400,{"date":815,"open":816,"high":817,"low":799,"close":818,"change":766,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-07",0.185,0.18799999,0.17399999,-5.43,476800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":281,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-06",0.19,0.19599999,0.183,0.184,-2.13,1063700,{"date":830,"open":824,"high":824,"low":816,"close":817,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":817},"2026-07-02",-0.005,-2.59,303800,{"date":835,"open":836,"high":837,"low":825,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",0.189,0.193,0.006,3.21,543800,{"date":842,"open":843,"high":844,"low":826,"close":845,"change":730,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",0.191,0.19499999,0.18700001,-3.61,629200,{"date":849,"open":850,"high":851,"low":852,"close":850,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":850},"2026-06-29",0.19400001,0.198,0.18099999,0.007,3.74,754200,{"date":857,"open":804,"high":858,"low":799,"close":845,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":845},"2026-06-26",0.192,0.014,8.09,755600,{"date":863,"open":844,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",0.2,0.162,0.17299999,-0.034,-16.43,2186200,{"date":871,"open":850,"high":872,"low":816,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",0.215,0.207,0.004,1.97,3932500,{"date":878,"open":843,"high":872,"low":843,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",0.20299999,0.009,4.64,4444000,{"date":884,"open":885,"high":885,"low":843,"close":850,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":850},"2026-06-22",0.228,-0.028,-12.61,788900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",0.236,0.241,0.21699999,0.222,-0.016,-6.72,1654200,{"date":899,"open":894,"high":900,"low":894,"close":901,"change":859,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",0.244,0.23800001,6.25,619400,{"date":905,"open":906,"high":907,"low":894,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",0.24699999,0.249,0.22400001,-0.018,-7.44,578600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":853,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-15",0.23999999,0.25999999,0.234,0.242,2.98,1481500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",0.25,0.255,0.223,0.235,-0.014,-5.62,2210200,{"date":930,"open":931,"high":915,"low":932,"close":907,"change":831,"percent_change":933,"volume":934,"transactions":9,"vwap":907},"2026-06-11",0.248,0.245,-1.97,813000,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",0.21799999,0.27399999,0.25400001,0.021,9.01,1940700,{"date":944,"open":945,"high":907,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",0.22,0.213,0.233,0.017,7.87,1808200,{"date":952,"open":894,"high":925,"low":946,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",0.21600001,-0.011,-4.85,1613600,{"date":958,"open":891,"high":907,"low":893,"close":959,"change":954,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-05",0.227,-4.62,719900,{"date":963,"open":914,"high":964,"low":894,"close":901,"change":806,"percent_change":965,"volume":966,"transactions":9,"vwap":901},"2026-06-04",0.243,1.28,430300,{"date":968,"open":907,"high":922,"low":969,"close":925,"change":926,"percent_change":927,"volume":970,"transactions":9,"vwap":925},"2026-06-03",0.20999999,237000,{"date":972,"open":922,"high":923,"low":932,"close":907,"change":281,"percent_change":973,"volume":974,"transactions":9,"vwap":907},"2026-06-02",-1.58,280300,{"date":976,"open":932,"high":977,"low":964,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",0.266,0.25299999,0.008,3.27,701000,{"date":983,"open":922,"high":915,"low":984,"close":932,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":932},"2026-05-29",0.23199999,-0.003,-1.21,202300,{"date":989,"open":915,"high":915,"low":990,"close":931,"change":991,"percent_change":960,"volume":992,"transactions":9,"vwap":931},"2026-05-28",0.23899999,-0.012,409300,{"date":994,"open":995,"high":996,"low":997,"close":915,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":915},"2026-05-27",0.27000001,0.271,0.24600001,-0.002,-0.76,306200,{"date":1002,"open":1003,"high":1004,"low":932,"close":1005,"change":867,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",0.28400001,0.30000001,0.26199999,-11.49,1134700,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",0.43000001,0.285,0.296,-0.134,-31.16,1865000,{"date":1017,"open":1010,"high":1018,"low":1010,"close":1010,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1010},"2026-05-21",0.472,-0.001,-0.23,3626900,{"date":1023,"open":1024,"high":311,"low":1010,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",0.47499999,0.43099999,-0.059,-12.04,712500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",0.56800002,0.57999998,0.42500001,0.49000001,-0.063,-11.39,511900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",0.60000002,0.68000001,0.55000001,0.55299997,-0.019,-3.32,420200,{"date":1048,"open":1049,"high":1050,"low":260,"close":1051,"change":775,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-15",0.61500001,0.64999998,0.57200003,-1.38,699500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1032,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1032},"2026-05-14",0.70999998,0.75400001,0.54699999,-0.14,-19.44,960500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",0.741,0.81999999,0.69999999,0.72000003,-0.074,-9.32,664200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",0.75599998,0.86799997,0.69199997,0.79400003,0.065,8.92,529700,{"date":1081,"open":1056,"high":1082,"low":1083,"close":1084,"change":940,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",0.74000001,0.66799998,0.72899997,2.97,395600,{"date":1088,"open":1067,"high":1089,"low":1090,"close":1091,"change":775,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-08",0.75,0.58999997,0.708,-1.12,291200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-07",0.77999997,0.79500002,0.704,0.71600002,-0.056,-7.25,418800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",0.82999998,0.84799999,0.75999999,0.77200001,-0.038,-4.69,161100,{"date":1113,"open":1114,"high":1115,"low":1056,"close":615,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":615},"2026-05-05",0.73000002,0.85000002,0.063,8.43,404100,{"date":1120,"open":1121,"high":1122,"low":1067,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",0.75800002,0.78799999,0.74699998,-0.013,-1.71,94400,{"date":1128,"open":615,"high":1115,"low":1107,"close":1107,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1107},"2026-05-01",-0.07,-8.43,203400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1105,"change":1124,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1105},"2026-04-30",0.84299999,0.86400002,0.80000001,-1.54,119300,{"date":1140,"open":1141,"high":1134,"low":1141,"close":1134,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1134},"2026-04-29",0.74599999,0.074,9.62,225700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":940,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-28",0.773,0.82099998,0.67799997,0.76899999,2.81,277300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-27",0.69700003,0.77499998,0.68099999,0.74800003,0.036,5.06,184300,{"date":1163,"open":1066,"high":1082,"low":1050,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-24",0.71200001,0.033,4.86,102200,{"date":1169,"open":1041,"high":1066,"low":1170,"close":1171,"change":867,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",0.61699998,0.67900002,-4.77,210200,{"date":1175,"open":1041,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-22",0.71799999,0.62099999,0.713,0.045,6.74,359300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1083,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1083},"2026-04-21",0.57499999,0.68400002,0.54900002,0.081,13.8,455700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",0.53200001,0.63700002,0.51700002,0.58700001,0.05,9.31,316100,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",0.491,0.54100001,0.537,0.032,6.34,66100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":320,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",0.48800001,0.505,0.48500001,4.99,67800,{"date":1215,"open":1216,"high":1216,"low":72,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-15",0.52999997,0.48100001,-0.055,-10.26,82300,{"date":1222,"open":260,"high":1223,"low":1224,"close":1223,"change":926,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-14",0.53600001,0.49200001,-2.55,68100,{"date":1228,"open":1229,"high":1042,"low":1229,"close":1042,"change":766,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1042},"2026-04-13",0.47099999,-1.79,90400,{"date":1233,"open":1234,"high":1235,"low":1210,"close":311,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":311},"2026-04-10",0.58200002,0.588,0.011,2,144300,{"date":1240,"open":1241,"high":1032,"low":1242,"close":1186,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1186},"2026-04-09",0.53299999,0.50599998,-0.021,-3.68,138300,{"date":1247,"open":1248,"high":1032,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",0.54299998,0.51099998,0.56999999,0.027,4.97,59300,{"date":1255,"open":1229,"high":1256,"low":1229,"close":1248,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1248},"2026-04-07",0.61799997,0.013,2.45,433400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1216,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1216},"2026-04-06",0.54000002,0.60799998,0.46000001,-0.157,-22.85,4512900,{"date":1269,"open":1270,"high":1099,"low":1090,"close":1271,"change":1116,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-02",0.62199998,0.68699998,10.1,215500,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":757,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-01",0.50999999,0.63999999,0.62400001,22.83,417500,{"date":1282,"open":1283,"high":1262,"low":1283,"close":1284,"change":1142,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-31",0.43399999,0.50800002,17.05,228800,{"date":1288,"open":1289,"high":72,"low":1290,"close":1283,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-03-30",0.45100001,0.433,-0.041,-8.63,71600,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1024,"change":1196,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1024},"2026-03-27",0.41499999,0.47999999,11.76,60700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1033,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1033},"2026-03-26",0.40599999,0.44499999,0.38499999,0.034,8.7,167400,{"date":1309,"open":1310,"high":1302,"low":1311,"close":1311,"change":800,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-25",0.40000001,0.391,0.26,84500,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":544,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-24",0.38,0.44,0.38999999,2.63,197700,{"date":1322,"open":1317,"high":1317,"low":1316,"close":1316,"change":831,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1316},"2026-03-23",-1.3,124400,{"date":1326,"open":1327,"high":1328,"low":1304,"close":1304,"change":895,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1304},"2026-03-20",0.41100001,0.41600001,-3.99,25700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-19",0.42699999,0.43200001,0.40099999,-0.037,-8.45,23700,{"date":1340,"open":18,"high":1341,"low":18,"close":1342,"change":320,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-18",0.46200001,0.43799999,5.8,66300,{"date":1346,"open":1347,"high":1010,"low":1348,"close":1349,"change":1019,"percent_change":157,"volume":1350,"transactions":9,"vwap":1349},"2026-03-17",0.41999999,0.40900001,0.414,19800,{"date":1352,"open":1302,"high":1353,"low":1318,"close":1296,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1296},"2026-03-16",0.456,0.025,6.41,116300,{"date":1358,"open":1333,"high":1333,"low":1359,"close":1318,"change":1124,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1318},"2026-03-13",0.38699999,-3.23,19400,{"date":1363,"open":1348,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-12",0.41800001,0.396,0.403,-0.015,-3.59,30700,{"date":1371,"open":1310,"high":1372,"low":1310,"close":1364,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1364},"2026-03-11",0.42399999,0.019,4.76,34900,{"date":1377,"open":1347,"high":1317,"low":1318,"close":1378,"change":1336,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-10",0.39899999,-8.49,116600,{"date":1382,"open":1347,"high":196,"low":1347,"close":1383,"change":800,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-09",0.43599999,0.23,14100,{"date":1387,"open":1388,"high":1388,"low":24,"close":1389,"change":1390,"percent_change":819,"volume":1391,"transactions":9,"vwap":1389},"2026-03-06",0.44999999,0.435,-0.025,14200,{"date":1393,"open":1289,"high":1394,"low":1388,"close":1264,"change":880,"percent_change":1237,"volume":1395,"transactions":9,"vwap":1264},"2026-03-05",0.50099999,55000,{"date":1397,"open":1398,"high":1398,"low":1290,"close":1289,"change":730,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1289},"2026-03-04",0.463,-1.53,109800,{"date":1402,"open":1297,"high":1297,"low":1388,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-03",0.458,-0.042,-8.4,63400,{"date":1408,"open":72,"high":1409,"low":72,"close":260,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":260},"2026-03-02",0.51999998,0.012,2.46,55900,{"date":1414,"open":1415,"high":260,"low":1415,"close":1209,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1209},"2026-02-27",0.47299999,0.016,3.39,24700,{"date":1420,"open":1421,"high":260,"low":1421,"close":1018,"change":775,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1018},"2026-02-26",0.44299999,-1.67,23400,{"date":1425,"open":1024,"high":260,"low":1024,"close":1297,"change":544,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1297},"2026-02-25",2.13,69300,{"date":1429,"open":1297,"high":1409,"low":219,"close":72,"change":1430,"percent_change":1430,"volume":1431,"transactions":9,"vwap":72},"2026-02-24",0,116400,{"date":1433,"open":1209,"high":1409,"low":1434,"close":72,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":72},"2026-02-23",0.45500001,-0.03,-6,147800,{"date":1439,"open":1440,"high":1042,"low":260,"close":260,"change":1367,"percent_change":1441,"volume":1442,"transactions":9,"vwap":260},"2026-02-20",0.53399998,-2.91,36900,{"date":1444,"open":1409,"high":1445,"low":1446,"close":1447,"change":806,"percent_change":280,"volume":1448,"transactions":9,"vwap":1447},"2026-02-19",0.551,0.51200002,0.51499999,61500,{"date":1450,"open":1394,"high":1248,"low":260,"close":1446,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1446},"2026-02-18",-0.026,-4.83,93800,{"date":1455,"open":1034,"high":1456,"low":1297,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-17",0.70099998,0.53799999,0.041,8.25,2102800,{"date":1462,"open":1211,"high":1276,"low":1463,"close":1464,"change":985,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-13",0.48199999,0.49700001,-0.6,50200,{"date":1468,"open":1034,"high":1469,"low":1297,"close":260,"change":1430,"percent_change":1430,"volume":1313,"transactions":9,"vwap":260},"2026-02-12",0.54500002,{"date":1471,"open":1289,"high":1447,"low":1388,"close":260,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":260},"2026-02-11",0.02,4.17,103400,{"date":1476,"open":1477,"high":1262,"low":72,"close":1297,"change":1336,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1297},"2026-02-10",0.50199997,-7.16,69800,{"date":1481,"open":1347,"high":1186,"low":1347,"close":1194,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1194},"2026-02-09",0.097,23.1,607100,{"date":1486,"open":1487,"high":1388,"low":1347,"close":1347,"change":985,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1347},"2026-02-06",0.42199999,-0.71,39300,{"date":1491,"open":1388,"high":1388,"low":18,"close":1492,"change":766,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-05",0.42300001,-2.31,181600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1290,"change":775,"percent_change":1500,"volume":1466,"transactions":9,"vwap":1290},"2026-02-04",0.44100001,0.449,0.40400001,-1.81,{"date":1502,"open":1348,"high":1503,"low":1504,"close":1497,"change":1458,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1497},"2026-02-03",0.53500003,0.37599999,10.25,612900,{"date":1508,"open":1318,"high":1310,"low":1509,"close":1310,"change":1472,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1310},"2026-02-02",0.34,5.26,151600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1316,"change":948,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1316},"2026-01-30",0.36300001,0.40799999,0.26499999,4.68,247100,{"date":1520,"open":1515,"high":1025,"low":1521,"close":1514,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1514},"2026-01-29",0.36000001,-0.053,-12.74,153200,{"date":1526,"open":1372,"high":1317,"low":1527,"close":1328,"change":1528,"percent_change":249,"volume":1529,"transactions":9,"vwap":1328},"2026-01-28",0.41299999,0.002,61200,{"date":1531,"open":1025,"high":1532,"low":18,"close":1349,"change":1390,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1349},"2026-01-27",0.43900001,-5.69,53800,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1532,"change":1373,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1532},"2026-01-26",0.417,0.454,4.52,122400,{"date":1542,"open":1289,"high":1434,"low":1364,"close":1347,"change":1543,"percent_change":1219,"volume":1544,"transactions":9,"vwap":1347},"2026-01-23",-0.048,147300,{"date":1546,"open":1383,"high":72,"low":1389,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-22",0.46799999,0.022,4.93,160800,{"date":1552,"open":1434,"high":1434,"low":1010,"close":1553,"change":838,"percent_change":574,"volume":1554,"transactions":9,"vwap":1553},"2026-01-21",0.44600001,138700,{"date":1556,"open":1025,"high":1388,"low":1010,"close":1317,"change":979,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1317},"2026-01-20",1.85,165100,{"date":1560,"open":219,"high":1561,"low":1487,"close":1334,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1334},"2026-01-16",0.46399999,-0.049,-10.19,1003900,{"date":1566,"open":1446,"high":1447,"low":219,"close":1217,"change":1367,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1217},"2026-01-15",-3.02,65500,{"date":1570,"open":1571,"high":1262,"low":1572,"close":1573,"change":1574,"percent_change":1166,"volume":1575,"transactions":9,"vwap":1573},"2026-01-14",0.49900001,0.465,0.49599999,0.023,91500,{"date":1577,"open":1464,"high":1464,"low":1018,"close":1415,"change":1528,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1415},"2026-01-13",0.42,59000,{"date":1581,"open":1572,"high":1409,"low":1572,"close":1229,"change":1390,"percent_change":1582,"volume":1575,"transactions":9,"vwap":1229},"2026-01-12",-5.04,{"date":1584,"open":1224,"high":1216,"low":1585,"close":1573,"change":874,"percent_change":615,"volume":1586,"transactions":9,"vwap":1573},"2026-01-09",0.46599999,107200,{"date":1588,"open":1276,"high":1589,"low":1590,"close":1224,"change":775,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1224},"2026-01-08",0.542,0.48300001,-1.6,115700,{"date":1594,"open":1595,"high":1595,"low":1010,"close":260,"change":1218,"percent_change":1596,"volume":1597,"transactions":9,"vwap":260},"2026-01-07",0.597,-9.91,240200,{"date":1599,"open":1032,"high":1270,"low":1042,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-06",0.55500001,-0.075,-11.9,129300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":351,"change":374,"percent_change":1609,"volume":1610,"transactions":9,"vwap":351},"2026-01-05",0.639,0.66500002,0.61000001,-6.67,49800,{"date":1612,"open":1613,"high":1157,"low":1614,"close":1615,"change":1548,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-02",0.62,0.61400002,0.67500001,3.37,51200,{"date":1619,"open":1620,"high":1620,"low":1263,"close":1621,"change":867,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-31",0.67400002,0.653,-4.95,114400,{"date":1625,"open":1050,"high":1089,"low":1032,"close":1271,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1271},"2025-12-30",0.077,12.62,275300,{"date":1630,"open":311,"high":1170,"low":1216,"close":1608,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1608},"2025-12-29",0.028,4.81,144500,{"date":1635,"open":1636,"high":1595,"low":1637,"close":1234,"change":979,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1234},"2025-12-26",0.57599998,0.574,1.39,18300,{"date":1641,"open":1032,"high":1642,"low":1643,"close":1637,"change":1451,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1637},"2025-12-24",0.58399999,0.55199999,-4.33,40700,{"date":1647,"open":1083,"high":1083,"low":1040,"close":1040,"change":1109,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1040},"2025-12-23",-5.96,61900,{"date":1651,"open":1652,"high":1653,"low":1193,"close":1654,"change":991,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-22",0.66000003,0.67000002,0.63800001,-1.85,98500,{"date":1658,"open":1659,"high":1652,"low":1659,"close":1050,"change":1472,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1050},"2025-12-19",0.62699997,3.17,22500,{"date":1663,"open":1040,"high":1652,"low":1040,"close":351,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":351},"2025-12-18",0.005,0.8,36200,{"date":1668,"open":351,"high":1669,"low":1608,"close":1670,"change":831,"percent_change":81,"volume":1671,"transactions":9,"vwap":1670},"2025-12-17",0.65899998,0.625,52900,{"date":1673,"open":371,"high":1674,"low":351,"close":351,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":351},"2025-12-16",0.76999998,-0.09,-12.5,71100,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1067,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1067},"2025-12-15",0.78500003,0.70499998,-0.088,-10.89,80100,{"date":1686,"open":1674,"high":1065,"low":1674,"close":1687,"change":1179,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-12",0.80800003,5.9,151400,{"date":1691,"open":1065,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-11",0.82499999,0.76099998,0.76300001,-0.085,-10.02,34500,{"date":1699,"open":1700,"high":1701,"low":1105,"close":1106,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1106},"2025-12-10",0.87,0.87300003,-0.022,-2.53,47500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1700,"change":1472,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1700},"2025-12-09",0.85900003,0.90899998,0.84600002,2.35,169300,{"date":1713,"open":1714,"high":1707,"low":1715,"close":1115,"change":1236,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1115},"2025-12-08",0.83899999,0.82700002,1.31,38500,{"date":1719,"open":1065,"high":1714,"low":1065,"close":1714,"change":1373,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1714},"2025-12-05",2.32,16600,{"date":1723,"open":1136,"high":1065,"low":1089,"close":1065,"change":1124,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1065},"2025-12-04",-1.56,32800,{"date":1727,"open":1701,"high":1701,"low":1728,"close":1729,"change":320,"percent_change":1085,"volume":1730,"transactions":9,"vwap":1729},"2025-12-03",0.80900002,0.833,28900,{"date":1732,"open":1115,"high":1733,"low":1136,"close":1728,"change":1291,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1728},"2025-12-02",0.88999999,-4.82,46000,{"date":1737,"open":1738,"high":1738,"low":1065,"close":1115,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1115},"2025-12-01",0.89999998,-0.05,-5.56,55100,{"date":1743,"open":1680,"high":1738,"low":1680,"close":1738,"change":763,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1738},"2025-11-28",16.13,109900,{"date":1747,"open":1067,"high":1748,"low":1067,"close":1156,"change":1749,"percent_change":1750,"volume":1448,"transactions":9,"vwap":1156},"2025-11-26",0.78899997,0.049,6.75,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":831,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-25",0.70899999,0.76499999,0.72600001,-0.68,91100,{"date":1759,"open":1066,"high":1674,"low":1760,"close":1761,"change":1142,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-24",0.66100001,0.73100001,11.26,427500,{"date":1765,"open":1277,"high":1083,"low":1040,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-21",0.65700001,0.031,4.95,32300,{"date":1771,"open":1277,"high":1277,"low":1772,"close":1773,"change":1124,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-20",0.61900002,0.62599999,-2.03,70200,{"date":1777,"open":1050,"high":1050,"low":1778,"close":1606,"change":979,"percent_change":534,"volume":1779,"transactions":9,"vwap":1606},"2025-11-19",0.602,82800,{"date":1781,"open":1782,"high":1041,"low":1783,"close":1784,"change":1451,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-18",0.65600002,0.62300003,0.63099998,-3.96,43300,{"date":1788,"open":1277,"high":1171,"low":1277,"close":1766,"change":775,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1766},"2025-11-17",-1.2,93700,{"date":1792,"open":1793,"high":1794,"low":1050,"close":1607,"change":1243,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1607},"2025-11-14",0.685,0.68599999,-3.06,69400,{"date":1798,"open":371,"high":1799,"low":1670,"close":1794,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1794},"2025-11-13",0.74900001,-0.031,-4.32,159600,{"date":1804,"open":1805,"high":1805,"low":1066,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-12",0.88,0.71700001,-0.163,-18.52,258000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1805,"change":766,"percent_change":1092,"volume":1815,"transactions":9,"vwap":1805},"2025-11-11",0.86299998,0.91000003,0.85500002,62500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1733,"change":145,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1733},"2025-11-10",0.90600002,0.91500002,0.86000001,-2.2,73300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1813,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1813},"2025-11-07",0.93800002,0.98000002,0.88599998,-0.04,-4.21,161300,{"date":1832,"open":1833,"high":173,"low":1834,"close":1834,"change":1404,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-06",0.99000001,0.94999999,-4.23,88300,{"date":1838,"open":1826,"high":486,"low":1839,"close":1840,"change":880,"percent_change":545,"volume":1841,"transactions":9,"vwap":1840},"2025-11-05",0.97000003,0.99199998,106400,{"date":1843,"open":1839,"high":111,"low":1839,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-04",0.98299998,-0.017,-1.7,110500,{"date":1849,"open":1839,"high":1850,"low":1851,"close":173,"change":1430,"percent_change":1430,"volume":1852,"transactions":9,"vwap":173},"2025-11-03",1.06,0.94199997,241400,{"date":1854,"open":1834,"high":173,"low":1855,"close":173,"change":1767,"percent_change":1856,"volume":1857,"transactions":9,"vwap":173},"2025-10-31",0.93000001,3.2,65600,{"date":1859,"open":1860,"high":1861,"low":1834,"close":1862,"change":1702,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-30",0.991,0.99699998,0.96899998,-2.22,89900,{"date":1866,"open":1867,"high":1868,"low":1826,"close":1860,"change":838,"percent_change":348,"volume":1869,"transactions":9,"vwap":1860},"2025-10-29",0.98900002,1.02,74600,{"date":1871,"open":173,"high":1868,"low":1826,"close":1872,"change":1390,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-28",0.98500001,-2.48,138200,{"date":1876,"open":1826,"high":1850,"low":1826,"close":535,"change":1430,"percent_change":1430,"volume":1877,"transactions":9,"vwap":535},"2025-10-27",252900,{"date":1879,"open":111,"high":486,"low":173,"close":535,"change":1828,"percent_change":1880,"volume":1307,"transactions":9,"vwap":535},"2025-10-24",-3.81,{"date":1882,"open":1850,"high":1850,"low":173,"close":486,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":486},"2025-10-23",0.062,6.28,822700,{"date":1887,"open":1888,"high":1867,"low":1813,"close":1889,"change":775,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-22",0.926,0.98799998,-0.8,558800,{"date":1893,"open":553,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-21",1.091,0.861,0.99599999,-0.104,-9.45,1051000,{"date":1901,"open":1902,"high":1902,"low":533,"close":533,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":533},"2025-10-20",1.17,-0.13,-10.57,369100,{"date":1907,"open":1902,"high":1908,"low":1902,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-17",1.245,1.23,0.03,2.5,963400,{"date":1914,"open":1902,"high":1915,"low":1916,"close":484,"change":1472,"percent_change":1917,"volume":1918,"transactions":9,"vwap":484},"2025-10-16",1.29,1.16,1.69,497300,{"date":1920,"open":484,"high":1921,"low":1922,"close":1923,"change":544,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-15",1.22,1.13,1.18,0.85,344200,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1902,"change":1828,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1902},"2025-10-14",1.21,1.12,-3.31,325300,{"date":1933,"open":1922,"high":1921,"low":636,"close":1928,"change":71,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1928},"2025-10-13",6.14,638800,{"date":1937,"open":533,"high":1923,"low":111,"close":1938,"change":1472,"percent_change":807,"volume":1939,"transactions":9,"vwap":1938},"2025-10-10",1.14,888300,{"date":1941,"open":1942,"high":1916,"low":635,"close":1929,"change":544,"percent_change":524,"volume":1943,"transactions":9,"vwap":1929},"2025-10-09",1.11,367700,{"date":1945,"open":1929,"high":1938,"low":1946,"close":1942,"change":1435,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1942},"2025-10-08",1.095,-2.63,208400,{"date":1950,"open":1951,"high":1902,"low":1942,"close":1938,"change":766,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1938},"2025-10-07",1.15,-0.87,235100,{"date":1955,"open":1922,"high":1951,"low":1942,"close":1951,"change":1430,"percent_change":1430,"volume":1956,"transactions":9,"vwap":1951},"2025-10-06",435900,{"date":1958,"open":1951,"high":1923,"low":533,"close":1951,"change":766,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1951},"2025-10-03",-0.86,445400,{"date":1962,"open":1963,"high":484,"low":1938,"close":1916,"change":1472,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1916},"2025-10-02",1.19,1.75,298100,{"date":1967,"open":1921,"high":1968,"low":533,"close":1938,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1938},"2025-10-01",1.24,-0.11,-8.8,622800,{"date":1973,"open":1974,"high":1716,"low":1921,"close":1975,"change":1828,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-30",1.26,1.25,-3.1,483000,{"date":1979,"open":1980,"high":1981,"low":1921,"close":1915,"change":1903,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1915},"2025-09-29",1.38,1.5,-9.15,1069300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1986,"change":1675,"percent_change":1648,"volume":1989,"transactions":9,"vwap":1986},"2025-09-26",1.42,1.64,1.401,1340800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":563,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":563},"2025-09-25",1.68,1.71,1.47,0.18,13.53,16954200,{"date":1999,"open":573,"high":2000,"low":534,"close":2001,"change":766,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-24",1.35,1.33,-0.75,20068200,{"date":2005,"open":551,"high":551,"low":1716,"close":573,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":573},"2025-09-23",-0.065,-4.63,284700,{"date":2010,"open":574,"high":1986,"low":1921,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-22",1.405,0.105,8.08,581200,{"date":2016,"open":534,"high":2017,"low":1975,"close":2018,"change":1910,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-19",1.325,1.3,2.36,203700,{"date":2022,"open":1915,"high":574,"low":1909,"close":534,"change":1435,"percent_change":1493,"volume":2023,"transactions":9,"vwap":534},"2025-09-18",226600,{"date":2025,"open":1974,"high":552,"low":1974,"close":2018,"change":1472,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2018},"2025-09-17",1.56,217900,{"date":2029,"open":2018,"high":1716,"low":1975,"close":965,"change":1910,"percent_change":2030,"volume":2031,"transactions":9,"vwap":965},"2025-09-16",2.4,191900,{"date":2033,"open":2018,"high":1980,"low":484,"close":1975,"change":1969,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1975},"2025-09-15",-8.09,452200,{"date":2037,"open":552,"high":2038,"low":1716,"close":574,"change":1969,"percent_change":2039,"volume":2040,"transactions":9,"vwap":574},"2025-09-12",1.508,-7.48,450800,{"date":2042,"open":2043,"high":2044,"low":2000,"close":1994,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1994},"2025-09-11",1.37,1.54,0.15,11.36,977400,{"date":2049,"open":1921,"high":1964,"low":1951,"close":2050,"change":71,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-10",1.32,5.6,2441000,{"date":2054,"open":534,"high":2018,"low":1923,"close":1975,"change":1739,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1975},"2025-09-09",-3.85,368900,{"date":2058,"open":1974,"high":2018,"low":1923,"close":2018,"change":1910,"percent_change":2019,"volume":2059,"transactions":9,"vwap":2018},"2025-09-08",183400,{"date":2061,"open":1974,"high":2062,"low":1909,"close":534,"change":1196,"percent_change":2063,"volume":2064,"transactions":9,"vwap":534},"2025-09-05",1.294,4.1,97300,{"date":2066,"open":1638,"high":1638,"low":1921,"close":1921,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1921},"2025-09-04",-0.18,-12.86,232700,{"date":2071,"open":2072,"high":2073,"low":2043,"close":551,"change":1828,"percent_change":304,"volume":2074,"transactions":9,"vwap":551},"2025-09-03",1.45,1.49,136500,{"date":2076,"open":2077,"high":1981,"low":551,"close":552,"change":1430,"percent_change":1430,"volume":2078,"transactions":9,"vwap":552},"2025-09-02",1.41,78500,{"date":2080,"open":552,"high":1981,"low":2043,"close":552,"change":1472,"percent_change":2077,"volume":2081,"transactions":9,"vwap":552},"2025-08-29",173400,{"date":2083,"open":2084,"high":563,"low":2000,"close":1986,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1986},"2025-08-28",1.46,-0.1,-6.58,189200,{"date":2089,"open":2044,"high":2090,"low":1981,"close":2091,"change":1435,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-27",1.58,1.52,-1.94,154400,{"date":2095,"open":2026,"high":1987,"low":1981,"close":2096,"change":1910,"percent_change":875,"volume":2097,"transactions":9,"vwap":2096},"2025-08-26",1.55,163800,{"date":2099,"open":2026,"high":2090,"low":2100,"close":2091,"change":393,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2091},"2025-08-25",1.493,-3.8,192900,{"date":2104,"open":2043,"high":1917,"low":2043,"close":2090,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2090},"2025-08-22",0.17,12.06,412300,{"date":2109,"open":2110,"high":552,"low":2000,"close":2077,"change":393,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2077},"2025-08-21",1.43,-4.08,129000,{"date":2114,"open":2115,"high":2091,"low":1986,"close":1994,"change":1828,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1994},"2025-08-20",1.48,-2.65,118000,{"date":2119,"open":552,"high":2044,"low":2043,"close":563,"change":1910,"percent_change":427,"volume":2120,"transactions":9,"vwap":563},"2025-08-19",360700,{"date":2122,"open":2073,"high":2091,"low":2077,"close":2115,"change":145,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2115},"2025-08-18",-1.33,176500,{"date":2126,"open":2090,"high":1992,"low":1981,"close":1981,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1981},"2025-08-15",-0.26,-14.77,622300,{"date":2131,"open":563,"high":2132,"low":2115,"close":2133,"change":565,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-14",1.78,1.76,18.12,1549500,{"date":2137,"open":2138,"high":2138,"low":1994,"close":2073,"change":1129,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2073},"2025-08-13",1.6,-4.49,1549400,{"date":2142,"open":2096,"high":2143,"low":2091,"close":2026,"change":145,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2026},"2025-08-12",1.62,-1.27,220900,{"date":2147,"open":552,"high":1987,"low":1986,"close":2090,"change":864,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2090},"2025-08-11",14.49,314200,{"date":2151,"open":1986,"high":2152,"low":2043,"close":1980,"change":145,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1980},"2025-08-08",1.431,-1.43,159500,{"date":2156,"open":551,"high":2072,"low":2050,"close":551,"change":1828,"percent_change":304,"volume":2157,"transactions":9,"vwap":551},"2025-08-07",300800,{"date":2159,"open":552,"high":1981,"low":551,"close":552,"change":766,"percent_change":167,"volume":2160,"transactions":9,"vwap":552},"2025-08-06",187600,{"date":2162,"open":2050,"high":2163,"low":1716,"close":2072,"change":783,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2072},"2025-08-05",1.61,10.69,520800,{"date":2167,"open":2115,"high":2168,"low":2018,"close":1716,"change":2067,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1716},"2025-08-04",1.505,-12.08,281000,{"date":2172,"open":2173,"high":2138,"low":1986,"close":2073,"change":1903,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2073},"2025-08-01",1.53,-8.02,158800,{"date":2177,"open":564,"high":2178,"low":1981,"close":2143,"change":1739,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2143},"2025-07-31",1.678,-2.99,234700,{"date":2182,"open":2183,"high":2184,"low":2163,"close":2183,"change":1472,"percent_change":1928,"volume":2185,"transactions":9,"vwap":2183},"2025-07-30",1.67,1.73,138900,{"date":2187,"open":2188,"high":1964,"low":2163,"close":2189,"change":1675,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-29",1.713,1.65,-5.17,170100,{"date":2193,"open":2194,"high":2195,"low":1993,"close":2196,"change":2067,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-28",1.9,1.93,1.74,-9.38,364600,{"date":2200,"open":1557,"high":2201,"low":1557,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-25",1.991,1.92,0.06,3.23,184800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":562,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":562},"2025-07-24",2.05,2.09,1.83,-0.38,-16.96,987300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2216,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2216},"2025-07-23",2.24,2.42,2.02,0.51,29.48,27540900,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2184,"change":1910,"percent_change":2133,"volume":2226,"transactions":9,"vwap":2184},"2025-07-22",1.7,1.8,5583000,{"date":2228,"open":2195,"high":2229,"low":2138,"close":2224,"change":38,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2224},"2025-07-21",1.988,-11.46,334700,{"date":2233,"open":1237,"high":1237,"low":2234,"close":2202,"change":1828,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2202},"2025-07-18",1.88,-2.04,129500,{"date":2238,"open":2239,"high":2240,"low":1993,"close":2239,"change":1435,"percent_change":136,"volume":2241,"transactions":9,"vwap":2239},"2025-07-17",1.96,1.98,717500,{"date":2243,"open":2244,"high":2245,"low":2240,"close":2246,"change":38,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-16",2.27,2.55,1.99,-9.95,451900,{"date":2250,"open":2251,"high":2252,"low":2194,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-15",2.72,3.147,2.21,-1.11,-33.43,1871100,{"date":2258,"open":1319,"high":1616,"low":1319,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-14",3.32,0.585,21.39,721900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-11",2.12,2.76,2.075,2.735,0.705,34.73,665700,{"date":2273,"open":875,"high":2209,"low":2194,"close":427,"change":393,"percent_change":2274,"volume":2275,"transactions":9,"vwap":427},"2025-07-10",-2.87,171400,{"date":2277,"open":1237,"high":2278,"low":562,"close":2209,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2209},"2025-07-09",2.1,0.09,4.5,427000,{"date":2283,"open":2218,"high":2284,"low":2133,"close":1237,"change":1910,"percent_change":2091,"volume":2285,"transactions":9,"vwap":1237},"2025-07-08",2.094,330200,{"date":2287,"open":2209,"high":2288,"low":875,"close":875,"change":1675,"percent_change":2289,"volume":2290,"transactions":9,"vwap":875},"2025-07-07",2.513,-4.37,516800,{"date":2292,"open":2208,"high":2265,"low":2218,"close":2293,"change":544,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-03",2.06,0.49,149400,{"date":2297,"open":1917,"high":2293,"low":1917,"close":2208,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2208},"2025-07-02",0.375,22.39,475800,{"date":2302,"open":2303,"high":1964,"low":2189,"close":2304,"change":1695,"percent_change":1452,"volume":2305,"transactions":9,"vwap":2304},"2025-07-01",1.72,1.675,117300,{"date":2307,"open":2234,"high":2234,"low":1917,"close":2133,"change":1828,"percent_change":1863,"volume":2308,"transactions":9,"vwap":2133},"2025-06-30",122200,{"date":2310,"open":2225,"high":2311,"low":2189,"close":2225,"change":646,"percent_change":2244,"volume":2312,"transactions":9,"vwap":2225},"2025-06-27",1.869,483600,{"date":2314,"open":2303,"high":2315,"low":2303,"close":2133,"change":393,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2133},"2025-06-26",1.905,-3.3,196000,{"date":2319,"open":2173,"high":2320,"low":2173,"close":2321,"change":922,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-25",1.949,1.82,15.92,480200,{"date":2325,"open":2138,"high":2326,"low":2173,"close":2327,"change":1435,"percent_change":80,"volume":2328,"transactions":9,"vwap":2327},"2025-06-24",1.665,1.57,220600,{"date":2330,"open":2183,"high":2331,"low":2096,"close":2138,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2138},"2025-06-23",1.734,-0.15,-8.57,240800,{"date":2336,"open":2110,"high":1964,"low":551,"close":1964,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1964},"2025-06-20",0.37,26.81,1203200,{"date":2341,"open":2043,"high":563,"low":2342,"close":1980,"change":544,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1980},"2025-06-18",1.355,0.73,326600,{"date":2346,"open":484,"high":552,"low":1951,"close":2043,"change":771,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2043},"2025-06-17",10.48,501000,{"date":2350,"open":2026,"high":564,"low":553,"close":1968,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1968},"2025-06-16",-0.31,-20,1091700,{"date":2355,"open":2202,"high":875,"low":2091,"close":2096,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2096},"2025-06-13",-0.42,-21.32,312700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":875,"change":38,"percent_change":2364,"volume":2365,"transactions":9,"vwap":875},"2025-06-12",2.14,2.2,1.81,-10.05,316000,{"date":2367,"open":2218,"high":2368,"low":2218,"close":2369,"change":1196,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-11",2.22,2.19,2.34,255900,{"date":2373,"open":807,"high":2253,"low":807,"close":2361,"change":2045,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2361},"2025-06-10",7.54,660700,{"date":2377,"open":2378,"high":2379,"low":2225,"close":2246,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2246},"2025-06-09",2.201,2.31,-0.39,-16.39,1025600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":2380,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-06",2.8,2.99,2.38,-14.08,4231200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1846,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-05",4.25,4.699,2.37,2.77,-38.03,1241500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-04",5.2,5.45,4.44,4.47,-0.59,-11.66,2354600,{"date":2408,"open":2409,"high":1343,"low":2410,"close":1160,"change":2411,"percent_change":2101,"volume":2412,"transactions":9,"vwap":1160},"2025-06-03",5.37,4.8,-0.2,4512300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":1510,"change":1317,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1510},"2025-06-02",5,5.3,4.752,9.13,1202300,{"date":2421,"open":2400,"high":2400,"low":2422,"close":2423,"change":2211,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-30",4.33,4.82,-7.31,1476700,{"date":2427,"open":2428,"high":2416,"low":2429,"close":2400,"change":1196,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2400},"2025-05-29",5.25,4.9,0.97,684000,{"date":2433,"open":2434,"high":2435,"low":2429,"close":2436,"change":1196,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-28",5.21,5.488,5.15,0.98,1566100,{"date":2440,"open":2410,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-27",7.39,4.7,5.1,0.31,6.47,4784200,{"date":2448,"open":2442,"high":2400,"low":2449,"close":2450,"change":281,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-23",4.6,4.79,-0.08,320000,{"date":2454,"open":1517,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-22",5.75,4.45,4.794,0.114,2.44,1231500,{"date":180,"open":2462,"high":176,"low":2463,"close":1517,"change":412,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1517},4,3.75,17,7904700]