[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEG":3,"homepage-market-summary":29,"stock-historical-ONEG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ONEG","2026-10-07",{"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},"OneConstruction Group Limited Ordinary Shares","Nasdaq",null,"Common Stock","OneConstruction Group Ltd is a structural steelwork contractor in Hong Kong. The company is engaged in the procurement and installation of structural steel for construction projects in Hong Kong. Its construction projects include performing site preparatory and preliminary works, developing detailed work schedules and work allocation plans, implementing construction site works, and conducting site safety supervision and quality control.","32",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},0.928,0.9093,0.94,0.9302,-0.0022,-0.24,8484.718602,82,0.9284,14.95,0.72000003,520909.5858879522,1.5,443,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,156,161,166],{"ticker":153,"name":154,"price":155,"change":20,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},426466,155660006.057876,-54.06,"2025-04-25",[180,181,190,200,208,214,219,227,234,241,246,252,256,262,268,274,279,284,289,293,298,304,309,315,320,325,330,336,341,346,351,357,363,372,378,385,390,399,408,416,421,426,431,436,442,447,452,458,464,469,476,481,486,491,496,503,510,518,524,530,536,539,544,550,554,558,564,571,577,580,585,590,597,605,612,618,627,634,640,646,652,657,661,667,676,680,685,691,697,704,710,715,719,724,729,736,740,745,750,756,761,766,772,776,782,788,795,803,811,818,826,835,842,851,860,869,878,885,891,897,903,912,920,926,933,940,948,955,963,972,977,983,988,994,999,1006,1014,1021,1028,1035,1040,1047,1053,1060,1065,1073,1077,1083,1087,1094,1100,1107,1114,1121,1126,1132,1137,1142,1146,1150,1156,1162,1168,1175,1181,1188,1194,1202,1211,1218,1226,1234,1241,1245,1253,1259,1266,1272,1278,1284,1290,1293,1297,1302,1309,1314,1319,1324,1330,1335,1341,1347,1354,1360,1365,1370,1375,1379,1384,1388,1391,1397,1400,1405,1410,1414,1417,1421,1426,1430,1435,1438,1442,1447,1451,1455,1460,1464,1467,1472,1475,1481,1486,1493,1501,1508,1514,1521,1529,1533,1541,1548,1557,1565,1574,1580,1586,1594,1600,1607,1614,1622,1629,1636,1643,1651,1659,1666,1672,1679,1686,1692,1699,1704,1712,1718,1723,1729,1736,1743,1749,1756,1762,1770,1778,1784,1790,1798,1803,1808,1813,1820,1824,1829,1834,1838,1843,1848,1852,1859,1863,1869,1874,1882,1889,1894,1901,1907,1913,1921,1928,1934,1940,1948,1956,1964,1969,1978,1985,1990,1997,2003,2010,2017,2025,2032,2040,2045,2051,2058,2064,2070,2079,2087,2093,2099,2107,2116,2121,2127,2133,2139,2145,2152,2158,2166,2172,2179,2187,2192,2197,2203,2210,2216,2220,2225,2231,2235,2241,2245,2251,2257,2260,2263,2267,2272,2277,2281,2285,2290,2295,2300,2305,2311,2316,2320,2326,2333,2338,2343,2349,2353,2358,2362,2367],{"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":185,"close":18,"change":186,"percent_change":87,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.95,0.9705,0.93,0.0084,26465.005459,118,0.9412,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",1.01,0.8682,0.9218,-0.0782,-7.82,103082.298426,543,0.9517,{"date":201,"open":192,"high":202,"low":203,"close":172,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",1.02,0.9722,0,40147.6763,196,1.0018,{"date":209,"open":172,"high":192,"low":210,"close":172,"change":204,"percent_change":204,"volume":211,"transactions":212,"vwap":213},"2026-10-01",0.998,32280.8763,92,1.0021,{"date":215,"open":192,"high":192,"low":172,"close":172,"change":204,"percent_change":204,"volume":216,"transactions":217,"vwap":218},"2026-09-30",36289.8763,72,1.0045,{"date":220,"open":110,"high":221,"low":172,"close":172,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",1.05,-0.01,-0.99,41144.8763,146,1.0244,{"date":228,"open":192,"high":229,"low":172,"close":192,"change":222,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",1.025,-0.98,80962.8763,167,1.0177,{"date":235,"open":172,"high":229,"low":172,"close":202,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",0.01,0.99,28394.8763,109,1.0107,{"date":242,"open":110,"high":110,"low":192,"close":192,"change":222,"percent_change":230,"volume":243,"transactions":244,"vwap":245},"2026-09-24",30271.8763,102,1.0206,{"date":247,"open":248,"high":110,"low":202,"close":202,"change":204,"percent_change":204,"volume":249,"transactions":250,"vwap":251},"2026-09-23",1.0215,25426.2163,98,1.0218,{"date":253,"open":172,"high":110,"low":172,"close":202,"change":204,"percent_change":204,"volume":254,"transactions":212,"vwap":255},"2026-09-22",30480.8763,1.0189,{"date":257,"open":110,"high":258,"low":202,"close":202,"change":204,"percent_change":204,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.04,73719.8763,135,1.026,{"date":263,"open":258,"high":258,"low":202,"close":202,"change":222,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",-0.97,40245.226597,133,1.0221,{"date":269,"open":258,"high":258,"low":202,"close":110,"change":236,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",0.98,16521.8763,99,1.0339,{"date":275,"open":202,"high":258,"low":192,"close":202,"change":204,"percent_change":204,"volume":276,"transactions":277,"vwap":278},"2026-09-16",126902.157986,172,1.0291,{"date":280,"open":229,"high":229,"low":202,"close":202,"change":222,"percent_change":264,"volume":281,"transactions":282,"vwap":283},"2026-09-15",22316.07238,111,1.0201,{"date":285,"open":202,"high":258,"low":202,"close":110,"change":204,"percent_change":204,"volume":286,"transactions":287,"vwap":288},"2026-09-14",9006.8763,62,1.0327,{"date":290,"open":221,"high":221,"low":202,"close":110,"change":204,"percent_change":204,"volume":291,"transactions":239,"vwap":292},"2026-09-11",34672.8763,1.0351,{"date":294,"open":202,"high":258,"low":202,"close":110,"change":236,"percent_change":270,"volume":295,"transactions":296,"vwap":297},"2026-09-10",28955.791739,202,1.0301,{"date":299,"open":202,"high":300,"low":301,"close":202,"change":204,"percent_change":204,"volume":302,"transactions":303,"vwap":248},"2026-09-09",1.0294,1.0199,10779.8763,83,{"date":305,"open":192,"high":229,"low":192,"close":202,"change":222,"percent_change":264,"volume":306,"transactions":307,"vwap":308},"2026-09-08",15515.8763,108,1.0204,{"date":310,"open":229,"high":110,"low":202,"close":110,"change":311,"percent_change":312,"volume":313,"transactions":212,"vwap":314},"2026-09-04",0.005,0.49,8413.8763,1.0227,{"date":316,"open":202,"high":110,"low":202,"close":229,"change":204,"percent_change":204,"volume":317,"transactions":318,"vwap":319},"2026-09-03",18026.8763,97,1.0196,{"date":321,"open":202,"high":110,"low":202,"close":229,"change":311,"percent_change":312,"volume":322,"transactions":323,"vwap":324},"2026-09-02",23928.359694,165,1.0203,{"date":326,"open":202,"high":110,"low":202,"close":202,"change":222,"percent_change":264,"volume":327,"transactions":328,"vwap":329},"2026-09-01",8752.361925,48,1.0224,{"date":331,"open":202,"high":332,"low":202,"close":110,"change":236,"percent_change":270,"volume":333,"transactions":334,"vwap":335},"2026-08-31",1.0315,36512.132338,210,1.0214,{"date":337,"open":202,"high":110,"low":172,"close":202,"change":204,"percent_change":204,"volume":338,"transactions":339,"vwap":340},"2026-08-28",41508.8763,127,1.0136,{"date":342,"open":202,"high":202,"low":192,"close":202,"change":204,"percent_change":204,"volume":343,"transactions":344,"vwap":345},"2026-08-27",39226.8763,121,1.0123,{"date":347,"open":110,"high":258,"low":348,"close":202,"change":222,"percent_change":264,"volume":349,"transactions":350,"vwap":335},"2026-08-26",1.016,15441.389,61,{"date":352,"open":229,"high":353,"low":202,"close":110,"change":204,"percent_change":204,"volume":354,"transactions":355,"vwap":356},"2026-08-25",1.06,47226.457113,145,1.0398,{"date":358,"open":221,"high":221,"low":202,"close":110,"change":222,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-24",-0.96,10952.684155,66,1.0356,{"date":364,"open":202,"high":365,"low":366,"close":258,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-21",1.045,0.997,0.0299,2.96,56728.807293,151,1.0124,{"date":373,"open":202,"high":221,"low":192,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":370,"vwap":348},"2026-08-20",1.0101,-0.0199,-1.93,33319.882833,{"date":379,"open":301,"high":380,"low":381,"close":110,"change":236,"percent_change":270,"volume":382,"transactions":383,"vwap":384},"2026-08-19",1.0434,1.015,54832.8763,119,1.0241,{"date":386,"open":202,"high":221,"low":202,"close":202,"change":144,"percent_change":387,"volume":388,"transactions":22,"vwap":389},"2026-08-18",-1.92,15166.8763,1.0253,{"date":391,"open":392,"high":393,"low":110,"close":258,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-17",1.0562,1.0669,-0.03,-2.8,21577.628905,101,1.0458,{"date":400,"open":353,"high":401,"low":258,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-14",1.1,1.07,0.035,3.38,75190.8763,319,1.0557,{"date":409,"open":110,"high":258,"low":202,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-13",1.035,0.015,1.47,18475.992804,104,1.0296,{"date":417,"open":110,"high":110,"low":202,"close":202,"change":204,"percent_change":204,"volume":418,"transactions":419,"vwap":420},"2026-08-12",24132.046606,123,1.0212,{"date":422,"open":202,"high":258,"low":202,"close":202,"change":423,"percent_change":424,"volume":425,"transactions":188,"vwap":251},"2026-08-11",-0.005,-0.49,38075.181798,{"date":427,"open":110,"high":258,"low":202,"close":229,"change":423,"percent_change":424,"volume":428,"transactions":429,"vwap":430},"2026-08-10",64630.245549,199,1.0267,{"date":432,"open":202,"high":410,"low":192,"close":110,"change":204,"percent_change":204,"volume":433,"transactions":434,"vwap":435},"2026-08-07",187006.682125,553,1.0186,{"date":437,"open":402,"high":402,"low":202,"close":110,"change":144,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",-1.9,30116.8763,105,1.0283,{"date":443,"open":258,"high":402,"low":202,"close":221,"change":236,"percent_change":444,"volume":445,"transactions":370,"vwap":446},"2026-08-05",0.96,42398.987195,1.0385,{"date":448,"open":221,"high":221,"low":202,"close":258,"change":236,"percent_change":449,"volume":450,"transactions":383,"vwap":451},"2026-08-04",0.97,8089.457487,1.0375,{"date":453,"open":454,"high":221,"low":110,"close":110,"change":236,"percent_change":270,"volume":455,"transactions":456,"vwap":457},"2026-08-03",1.0389,23725.8763,125,1.0355,{"date":459,"open":353,"high":353,"low":202,"close":202,"change":460,"percent_change":230,"volume":461,"transactions":462,"vwap":463},"2026-07-31",-0.0101,19226.026984,130,1.0332,{"date":465,"open":110,"high":402,"low":192,"close":297,"change":375,"percent_change":438,"volume":466,"transactions":467,"vwap":468},"2026-07-30",48189.10807,129,1.034,{"date":470,"open":192,"high":353,"low":192,"close":221,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-29",0.02,1.94,19720.978445,95,1.0412,{"date":477,"open":410,"high":258,"low":110,"close":110,"change":204,"percent_change":204,"volume":478,"transactions":479,"vwap":480},"2026-07-28",34376.483686,70,1.0307,{"date":482,"open":192,"high":221,"low":192,"close":110,"change":236,"percent_change":270,"volume":483,"transactions":484,"vwap":485},"2026-07-27",46026.8763,159,1.0273,{"date":487,"open":258,"high":221,"low":202,"close":202,"change":222,"percent_change":264,"volume":488,"transactions":489,"vwap":490},"2026-07-24",25768.8763,207,1.0349,{"date":492,"open":493,"high":493,"low":192,"close":110,"change":222,"percent_change":359,"volume":494,"transactions":225,"vwap":495},"2026-07-23",1.09,45676.341053,1.0252,{"date":497,"open":202,"high":498,"low":202,"close":258,"change":222,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-22",1.08,-0.95,27795.8763,126,1.0457,{"date":504,"open":401,"high":401,"low":192,"close":221,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-21",-0.07,-6.25,126543.8763,434,1.0383,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":204,"percent_change":204,"volume":515,"transactions":516,"vwap":517},"2026-07-20",1.13,1.15,1.12,23254.875229,93,1.1222,{"date":519,"open":513,"high":520,"low":514,"close":514,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":514},"2026-07-17",1.18,-0.06,-5.08,43800,{"date":525,"open":526,"high":526,"low":527,"close":520,"change":471,"percent_change":528,"volume":529,"transactions":9,"vwap":520},"2026-07-16",1.22,1.17,1.72,30600,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":144,"percent_change":534,"volume":535,"transactions":9,"vwap":533},"2026-07-15",1.244,1.16,-1.69,14100,{"date":537,"open":527,"high":526,"low":513,"close":520,"change":471,"percent_change":528,"volume":538,"transactions":9,"vwap":520},"2026-07-14",51500,{"date":540,"open":541,"high":527,"low":541,"close":533,"change":471,"percent_change":542,"volume":543,"transactions":9,"vwap":533},"2026-07-13",1.14,1.75,23800,{"date":545,"open":546,"high":547,"low":541,"close":541,"change":144,"percent_change":548,"volume":549,"transactions":9,"vwap":541},"2026-07-10",1.235,1.25,-1.72,41500,{"date":551,"open":514,"high":552,"low":514,"close":533,"change":471,"percent_change":542,"volume":553,"transactions":9,"vwap":533},"2026-07-09",1.23,119900,{"date":555,"open":541,"high":513,"low":493,"close":541,"change":222,"percent_change":556,"volume":557,"transactions":9,"vwap":541},"2026-07-08",-0.87,34100,{"date":559,"open":520,"high":560,"low":512,"close":513,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":513},"2026-07-07",1.24,-0.04,-3.36,77800,{"date":565,"open":514,"high":566,"low":567,"close":568,"change":70,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-07-06",1.319,1.11,1.19,6.25,229300,{"date":572,"open":573,"high":574,"low":401,"close":514,"change":505,"percent_change":575,"volume":576,"transactions":9,"vwap":514},"2026-07-02",1.2,1.225,-5.88,116200,{"date":578,"open":533,"high":560,"low":513,"close":568,"change":204,"percent_change":204,"volume":579,"transactions":9,"vwap":568},"2026-07-01",90300,{"date":581,"open":552,"high":582,"low":514,"close":568,"change":222,"percent_change":583,"volume":584,"transactions":9,"vwap":568},"2026-06-30",1.273,-0.83,134900,{"date":586,"open":526,"high":587,"low":573,"close":573,"change":70,"percent_change":588,"volume":589,"transactions":9,"vwap":573},"2026-06-29",1.34,6.19,174200,{"date":591,"open":592,"high":593,"low":512,"close":512,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":512},"2026-06-26",1.53,1.589,-0.4,-26.14,475400,{"date":598,"open":599,"high":600,"low":601,"close":592,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":592},"2026-06-25",1.58,1.65,1.51,-0.1,-6.13,152800,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":70,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-06-24",1.56,1.7,1.63,4.49,101800,{"date":613,"open":614,"high":614,"low":547,"close":607,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":607},"2026-06-23",2,-0.39,-20,713300,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-22",1.83,1.99,1.79,1.95,0.21,12.07,476200,{"date":628,"open":592,"high":629,"low":592,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-18",1.84,1.74,0.18,11.54,505200,{"date":635,"open":592,"high":600,"low":636,"close":607,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":607},"2026-06-17",1.48,0.05,3.31,222500,{"date":641,"open":642,"high":599,"low":642,"close":601,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":601},"2026-06-16",1.43,0.1,7.09,535600,{"date":647,"open":560,"high":648,"low":560,"close":649,"change":631,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-15",1.49,1.41,14.63,750400,{"date":653,"open":654,"high":621,"low":401,"close":552,"change":222,"percent_change":655,"volume":656,"transactions":9,"vwap":552},"2026-06-12",1.29,-0.81,8945300,{"date":658,"open":258,"high":614,"low":172,"close":560,"change":631,"percent_change":659,"volume":660,"transactions":9,"vwap":560},"2026-06-11",16.98,9445200,{"date":662,"open":663,"high":513,"low":663,"close":353,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":353},"2026-06-10",0.94300002,0.11,11.58,846300,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-09",0.91000003,0.95999998,0.89999998,0.94999999,0.04,4.4,126900,{"date":677,"open":671,"high":678,"low":671,"close":669,"change":236,"percent_change":567,"volume":679,"transactions":9,"vwap":669},"2026-06-08",0.92000002,121700,{"date":681,"open":671,"high":682,"low":683,"close":671,"change":204,"percent_change":204,"volume":684,"transactions":9,"vwap":671},"2026-06-05",0.90700001,0.85100001,258300,{"date":686,"open":687,"high":672,"low":688,"close":671,"change":471,"percent_change":689,"volume":690,"transactions":9,"vwap":671},"2026-06-04",0.88999999,0.88499999,2.27,171700,{"date":692,"open":671,"high":669,"low":693,"close":694,"change":561,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-03",0.87300003,0.88,-4.35,115300,{"date":698,"open":699,"high":700,"low":678,"close":678,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":678},"2026-06-02",0.93599999,0.95700002,-0.001,-0.11,67100,{"date":705,"open":678,"high":706,"low":671,"close":707,"change":708,"percent_change":264,"volume":709,"transactions":9,"vwap":707},"2026-06-01",0.97000003,0.921,-0.009,77000,{"date":711,"open":694,"high":672,"low":712,"close":713,"change":673,"percent_change":610,"volume":714,"transactions":9,"vwap":713},"2026-05-29",0.87800002,0.93000001,236700,{"date":716,"open":671,"high":671,"low":717,"close":687,"change":204,"percent_change":204,"volume":718,"transactions":9,"vwap":687},"2026-05-28",0.85000002,167200,{"date":720,"open":721,"high":678,"low":721,"close":687,"change":222,"percent_change":722,"volume":723,"transactions":9,"vwap":687},"2026-05-27",0.87,-1.11,316700,{"date":725,"open":694,"high":713,"low":694,"close":671,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":671},"2026-05-26",-0.028,-3.02,338700,{"date":730,"open":671,"high":731,"low":694,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-22",0.94599998,0.92799997,0.028,3.11,274200,{"date":737,"open":678,"high":738,"low":671,"close":671,"change":521,"percent_change":506,"volume":739,"transactions":9,"vwap":671},"2026-05-21",0.98500001,156800,{"date":741,"open":694,"high":172,"low":694,"close":670,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":670},"2026-05-20",0.06,6.67,153500,{"date":746,"open":721,"high":17,"low":721,"close":671,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":671},"2026-05-19",0.03,3.45,159000,{"date":751,"open":669,"high":17,"low":752,"close":721,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":721},"2026-05-18",0.85500002,-0.05,-5.43,335700,{"date":757,"open":498,"high":401,"low":678,"close":678,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":678},"2026-05-15",-0.18,-16.36,423000,{"date":762,"open":713,"high":573,"low":713,"close":401,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":401},"2026-05-14",0.25,29.41,1287600,{"date":767,"open":172,"high":110,"low":768,"close":717,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":717},"2026-05-13",0.81,-0.2,-19.05,839700,{"date":773,"open":402,"high":401,"low":221,"close":221,"change":521,"percent_change":774,"volume":775,"transactions":9,"vwap":221},"2026-05-12",-5.41,513500,{"date":777,"open":498,"high":778,"low":498,"close":567,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":567},"2026-05-11",1.3,-0.29,-20.71,1733700,{"date":783,"open":221,"high":784,"low":694,"close":785,"change":664,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-08",1.6,1.4,8.53,3740800,{"date":789,"open":790,"high":791,"low":25,"close":654,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":654},"2026-05-07",1.32,2.01,-5.27,-80.34,10781900,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-06",11.4,11.69,6.56,-4.4,-40.15,2224500,{"date":804,"open":805,"high":24,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-05",8.92,8.9,10.96,2.15,24.4,2927100,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":471,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-04",8.86,9.05,8.81,0.23,2169400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":753,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-01",8.83,8.95,8.71,8.79,-0.57,3775500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-30",8.72,9.69,8.7,8.84,0.28,3.27,5056500,{"date":836,"open":837,"high":831,"low":838,"close":839,"change":763,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-04-29",8.5,8.48,8.56,3.01,4378300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-28",7.15,9.6,6.94,8.31,1.155,16.14,418800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-27",5.78,7.4,5.2,7.155,1.335,22.94,459400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-24",5.31,5.89,5.28,5.82,0.6,11.49,1561200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-23",4.3,5.5,4.29,5.22,0.86,19.72,1087600,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":832,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-22",4,4.36,3.98,6.86,4064900,{"date":886,"open":880,"high":887,"low":888,"close":889,"change":742,"percent_change":648,"volume":890,"transactions":9,"vwap":889},"2026-04-21",4.09,3.95,4.08,166400,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":204,"percent_change":204,"volume":896,"transactions":9,"vwap":895},"2026-04-20",3.96,4.1,4.02,164600,{"date":898,"open":887,"high":899,"low":900,"close":895,"change":120,"percent_change":901,"volume":902,"transactions":9,"vwap":895},"2026-04-17",4.17,3.9,-2.9,209000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-16",4.15,4.25,3.92,4.14,0.2,5.08,385100,{"date":913,"open":914,"high":880,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-15",3.75,3.71,3.94,0.22,5.91,4118600,{"date":921,"open":922,"high":888,"low":748,"close":923,"change":236,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-14",3.66,3.72,0.27,2228500,{"date":927,"open":923,"high":928,"low":929,"close":915,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":915},"2026-04-13",3.93,3.7,-0.155,-4.01,1029600,{"date":934,"open":935,"high":928,"low":936,"close":937,"change":938,"percent_change":863,"volume":939,"transactions":9,"vwap":937},"2026-04-10",3.63,3.5,3.865,0.215,82400,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-04-09",2.93,3.65,2.9,0.72,24.57,154800,{"date":949,"open":950,"high":951,"low":952,"close":942,"change":394,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-04-08",2.91,3,2.76,-1.01,97000,{"date":956,"open":957,"high":958,"low":959,"close":368,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":368},"2026-04-07",2.42,3.05,2.36,0.51,20.82,318200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-06",2.09,2.51,2.08,2.45,0.37,17.79,421400,{"date":973,"open":791,"high":808,"low":974,"close":967,"change":742,"percent_change":975,"volume":976,"transactions":9,"vwap":967},"2026-04-02",1.86,2.97,1166200,{"date":978,"open":979,"high":965,"low":623,"close":980,"change":521,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-01",2.07,2.02,-2.88,591000,{"date":984,"open":808,"high":808,"low":985,"close":967,"change":505,"percent_change":986,"volume":987,"transactions":9,"vwap":967},"2026-03-31",2.06,-3.26,439000,{"date":989,"open":990,"high":991,"low":614,"close":808,"change":144,"percent_change":992,"volume":993,"transactions":9,"vwap":808},"2026-03-30",2.1,2.26,-0.92,814800,{"date":995,"open":996,"high":968,"low":670,"close":997,"change":747,"percent_change":785,"volume":998,"transactions":9,"vwap":997},"2026-03-27",2.19,2.17,2367300,{"date":1000,"open":1001,"high":1001,"low":965,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-26",2.23,2.14,-0.095,-4.25,136300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":846,"volume":1013,"transactions":9,"vwap":1011},"2026-03-25",2.12,2.3,1.995,2.235,0.145,1466800,{"date":1015,"open":1016,"high":1017,"low":622,"close":965,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":965},"2026-03-24",1.8,2.48,0.205,10.88,1367800,{"date":1022,"open":1023,"high":1024,"low":600,"close":1025,"change":403,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-23",1.81,1.9,1.885,1.89,110600,{"date":1029,"open":1030,"high":1031,"low":620,"close":1032,"change":602,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-20",1.91,1.98,1.85,-5.13,854200,{"date":1036,"open":1037,"high":621,"low":1032,"close":623,"change":222,"percent_change":1038,"volume":1039,"transactions":9,"vwap":623},"2026-03-19",1.92,-0.51,23200,{"date":1041,"open":1042,"high":614,"low":600,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-18",1.78,1.96,0.16,8.89,73500,{"date":1048,"open":1049,"high":1037,"low":1016,"close":1016,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1016},"2026-03-17",1.88,-0.016,-0.88,15700,{"date":1054,"open":1055,"high":1032,"low":592,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-16",1.71,1.816,0.126,7.46,67700,{"date":1061,"open":608,"high":608,"low":520,"close":1062,"change":561,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-13",1.69,-2.31,168800,{"date":1066,"open":1067,"high":1068,"low":608,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-12",1.77,1.868,1.73,-0.15,-7.98,15500,{"date":1074,"open":1067,"high":1049,"low":1055,"close":1049,"change":643,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1049},"2026-03-11",5.62,12300,{"date":1078,"open":1079,"high":990,"low":542,"close":1042,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1042},"2026-03-10",1.87,-0.08,-4.3,71900,{"date":1084,"open":629,"high":990,"low":1085,"close":974,"change":471,"percent_change":493,"volume":1086,"transactions":9,"vwap":974},"2026-03-09",1.82,52000,{"date":1088,"open":1055,"high":1089,"low":1090,"close":629,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":629},"2026-03-06",2.18,1.695,0.09,5.14,216500,{"date":1095,"open":1096,"high":542,"low":1097,"close":542,"change":664,"percent_change":1098,"volume":1099,"transactions":9,"vwap":542},"2026-03-05",1.59,1.515,6.71,34700,{"date":1101,"open":1102,"high":1103,"low":592,"close":1104,"change":664,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-04",1.54,1.785,1.64,7.19,49300,{"date":1108,"open":1109,"high":608,"low":1110,"close":592,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":592},"2026-03-03",1.55,1.52,-0.13,-7.83,44500,{"date":1115,"open":27,"high":1116,"low":27,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-02",2.38,1.66,0.19,12.93,1418100,{"date":1122,"open":1096,"high":1123,"low":412,"close":412,"change":236,"percent_change":1124,"volume":1125,"transactions":9,"vwap":412},"2026-02-27",1.591,0.68,63900,{"date":1127,"open":601,"high":784,"low":1128,"close":1129,"change":1080,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-02-26",1.45,1.46,-5.19,25300,{"date":1133,"open":622,"high":1016,"low":785,"close":1102,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1102},"2026-02-25",-0.17,-9.94,190600,{"date":1138,"open":1067,"high":1139,"low":600,"close":1055,"change":521,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1055},"2026-02-24",1.845,-3.39,79100,{"date":1143,"open":528,"high":1144,"low":1055,"close":1067,"change":637,"percent_change":950,"volume":1145,"transactions":9,"vwap":1067},"2026-02-23",1.955,108000,{"date":1147,"open":1067,"high":965,"low":600,"close":528,"change":753,"percent_change":1148,"volume":1149,"transactions":9,"vwap":528},"2026-02-20",-2.82,237900,{"date":1151,"open":1043,"high":1152,"low":1153,"close":1067,"change":753,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1067},"2026-02-19",2.11,1.76,-2.75,217700,{"date":1157,"open":1158,"high":1159,"low":601,"close":1085,"change":44,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1085},"2026-02-18",2.04,2.28,-10.34,263700,{"date":1163,"open":1164,"high":929,"low":621,"close":1165,"change":556,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-17",2.7,2.03,-30,787600,{"date":1169,"open":1170,"high":1171,"low":944,"close":944,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":944},"2026-02-13",3.16,3.59,-0.37,-11.31,1038000,{"date":1176,"open":1177,"high":1178,"low":808,"close":833,"change":917,"percent_change":1179,"volume":1180,"transactions":9,"vwap":833},"2026-02-12",2.59,3.56,7.21,768400,{"date":1182,"open":1183,"high":908,"low":1184,"close":958,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":958},"2026-02-11",4.11,2.35,-1.2,-28.24,717800,{"date":1189,"open":1190,"high":1191,"low":900,"close":906,"change":160,"percent_change":1192,"volume":1193,"transactions":9,"vwap":906},"2026-02-10",4.64,4.861,-5.56,791000,{"date":1195,"open":1196,"high":1197,"low":943,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-09",4.76,5.207,4.5,-0.41,-8.35,763600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-06",4.51,5.25,3.6,4.91,0.4,8.87,75200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1204,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1204},"2026-02-05",4.85,4.06,-0.47,-9.44,130700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1134,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-04",5.15,5.29,4.69,4.98,-3.3,118200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1220,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1220},"2026-02-03",4.77,5.24,3.2,0.17,3.41,395700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1223,"change":779,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1223},"2026-02-02",5.21,5.3,4.72,-5.5,66600,{"date":1242,"open":1221,"high":1221,"low":1213,"close":1243,"change":394,"percent_change":824,"volume":1244,"transactions":9,"vwap":1243},"2026-01-30",5.27,80300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1237,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1237},"2026-01-29",4.96,5.38,4.89,0.46,9.5,170700,{"date":1254,"open":1222,"high":855,"low":1198,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-28",4.84,0.14,2.98,161600,{"date":1260,"open":1261,"high":1262,"low":734,"close":1263,"change":642,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-27",3.25,5.7,4.7,43.73,954900,{"date":1267,"open":991,"high":1268,"low":1269,"close":833,"change":185,"percent_change":1270,"volume":1271,"transactions":9,"vwap":833},"2026-01-26",3.99,2.24,39.74,942900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":471,"percent_change":875,"volume":1277,"transactions":9,"vwap":1276},"2026-01-23",2.5,2.2,2.34,747900,{"date":1279,"open":1002,"high":1280,"low":1002,"close":1281,"change":1282,"percent_change":1230,"volume":1283,"transactions":9,"vwap":1281},"2026-01-22",2.49,2.32,0.072,41100,{"date":1285,"open":1165,"high":1281,"low":791,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-01-21",2.248,0.148,7.05,23300,{"date":1291,"open":808,"high":808,"low":1165,"close":990,"change":204,"percent_change":204,"volume":1292,"transactions":9,"vwap":990},"2026-01-20",8000,{"date":1294,"open":1295,"high":1295,"low":990,"close":990,"change":70,"percent_change":748,"volume":1296,"transactions":9,"vwap":990},"2026-01-16",2.199,3600,{"date":1298,"open":1299,"high":990,"low":1043,"close":1165,"change":1300,"percent_change":638,"volume":1301,"transactions":9,"vwap":1165},"2026-01-15",1.975,0.065,17300,{"date":1303,"open":808,"high":1089,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-14",1.93,1.965,-0.215,-9.86,17500,{"date":1310,"open":1311,"high":1311,"low":990,"close":1089,"change":120,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1089},"2026-01-13",2.29,-5.22,45500,{"date":1315,"open":1184,"high":1316,"low":1159,"close":1009,"change":561,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1009},"2026-01-12",2.389,-1.71,63400,{"date":1320,"open":1321,"high":968,"low":1275,"close":1276,"change":394,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1276},"2026-01-09",2.37,-1.27,40500,{"date":1325,"open":1326,"high":1327,"low":1275,"close":1321,"change":637,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1321},"2026-01-08",2.399,2.4,2.16,56700,{"date":1331,"open":1002,"high":1332,"low":1002,"close":1281,"change":1256,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1281},"2026-01-07",2.449,6.42,83100,{"date":1336,"open":629,"high":1337,"low":1055,"close":1089,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1089},"2026-01-06",2.62,0.38,21.11,2013000,{"date":1342,"open":1128,"high":974,"low":1343,"close":1016,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1016},"2026-01-05",1.351,0.35,24.14,185600,{"date":1348,"open":1349,"high":1128,"low":1350,"close":1128,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1128},"2026-01-02",1.31,1.204,0.175,13.73,98100,{"date":1355,"open":520,"high":1356,"low":520,"close":1357,"change":1358,"percent_change":387,"volume":1359,"transactions":9,"vwap":1357},"2025-12-31",1.325,1.275,-0.025,29300,{"date":1361,"open":1362,"high":1363,"low":1362,"close":778,"change":471,"percent_change":607,"volume":1364,"transactions":9,"vwap":778},"2025-12-30",1.21,1.35,32500,{"date":1366,"open":526,"high":1367,"low":567,"close":1367,"change":637,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-12-29",1.28,4.07,92900,{"date":1371,"open":552,"high":1372,"low":568,"close":552,"change":637,"percent_change":1373,"volume":1374,"transactions":9,"vwap":552},"2025-12-26",1.27,4.24,31600,{"date":1376,"open":547,"high":1377,"low":513,"close":520,"change":702,"percent_change":1378,"volume":1283,"transactions":9,"vwap":520},"2025-12-24",1.26,-8.53,{"date":1380,"open":513,"high":1349,"low":1381,"close":654,"change":1256,"percent_change":1382,"volume":1383,"transactions":9,"vwap":654},"2025-12-23",1.121,12.17,54900,{"date":1385,"open":401,"high":573,"low":401,"close":513,"change":747,"percent_change":1386,"volume":1387,"transactions":9,"vwap":513},"2025-12-22",2.68,81200,{"date":1389,"open":498,"high":533,"low":498,"close":514,"change":222,"percent_change":1051,"volume":1390,"transactions":9,"vwap":514},"2025-12-19",57400,{"date":1392,"open":512,"high":1393,"low":1394,"close":512,"change":753,"percent_change":1395,"volume":1396,"transactions":9,"vwap":512},"2025-12-18",1.165,1.088,-4.24,63100,{"date":1398,"open":520,"high":1372,"low":401,"close":520,"change":204,"percent_change":204,"volume":1399,"transactions":9,"vwap":520},"2025-12-17",65900,{"date":1401,"open":1402,"high":1402,"low":520,"close":520,"change":144,"percent_change":1403,"volume":1404,"transactions":9,"vwap":520},"2025-12-16",1.271,-1.67,57700,{"date":1406,"open":1362,"high":1407,"low":573,"close":573,"change":144,"percent_change":1408,"volume":1409,"transactions":9,"vwap":573},"2025-12-15",1.261,-1.64,28300,{"date":1411,"open":1372,"high":1412,"low":573,"close":526,"change":204,"percent_change":204,"volume":1413,"transactions":9,"vwap":526},"2025-12-12",1.36,62700,{"date":1415,"open":568,"high":790,"low":568,"close":526,"change":222,"percent_change":655,"volume":1416,"transactions":9,"vwap":526},"2025-12-11",80000,{"date":1418,"open":778,"high":790,"low":568,"close":552,"change":505,"percent_change":1419,"volume":1420,"transactions":9,"vwap":552},"2025-12-10",-5.38,42300,{"date":1422,"open":512,"high":1412,"low":512,"close":778,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":778},"2025-12-09",0.15,13.04,99700,{"date":1427,"open":560,"high":654,"low":567,"close":513,"change":521,"percent_change":1428,"volume":1429,"transactions":9,"vwap":513},"2025-12-08",-4.96,113300,{"date":1431,"open":778,"high":1432,"low":520,"close":1362,"change":1080,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1362},"2025-12-05",1.39,-6.2,127900,{"date":1436,"open":1362,"high":790,"low":573,"close":654,"change":664,"percent_change":1437,"volume":1064,"transactions":9,"vwap":654},"2025-12-04",9.32,{"date":1439,"open":533,"high":778,"low":514,"close":520,"change":747,"percent_change":1440,"volume":1441,"transactions":9,"vwap":520},"2025-12-03",2.61,94400,{"date":1443,"open":1377,"high":1363,"low":402,"close":513,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":513},"2025-12-02",-0.09,-7.26,115600,{"date":1448,"open":560,"high":623,"low":573,"close":560,"change":673,"percent_change":1449,"volume":1450,"transactions":9,"vwap":560},"2025-12-01",3.33,867100,{"date":1452,"open":1453,"high":573,"low":1454,"close":573,"change":70,"percent_change":588,"volume":1059,"transactions":9,"vwap":573},"2025-11-28",1.141,1.131,{"date":1456,"open":493,"high":512,"low":1457,"close":512,"change":673,"percent_change":1458,"volume":1459,"transactions":9,"vwap":512},"2025-11-26",1.061,3.67,94100,{"date":1461,"open":401,"high":512,"low":221,"close":493,"change":394,"percent_change":1462,"volume":1463,"transactions":9,"vwap":493},"2025-11-25",-2.68,141900,{"date":1465,"open":353,"high":513,"low":172,"close":514,"change":70,"percent_change":743,"volume":1466,"transactions":9,"vwap":514},"2025-11-24",273200,{"date":1468,"open":258,"high":573,"low":1469,"close":221,"change":753,"percent_change":1470,"volume":1471,"transactions":9,"vwap":221},"2025-11-21",1.032,-4.55,241800,{"date":1473,"open":514,"high":552,"low":493,"close":401,"change":637,"percent_change":1196,"volume":1474,"transactions":9,"vwap":401},"2025-11-20",338900,{"date":1476,"open":1477,"high":1128,"low":172,"close":221,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":221},"2025-11-19",1.42,-0.46,-30.46,955300,{"date":1482,"open":1062,"high":808,"low":601,"close":601,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":601},"2025-11-18",-0.67,-30.73,1123400,{"date":1487,"open":1488,"high":1489,"low":980,"close":1089,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1089},"2025-11-17",2.57,3.08,-2.96,-57.59,1715900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1092,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1092},"2025-11-14",10.01,10.249,4.2,-5.12,-49.9,3083900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":631,"percent_change":622,"volume":1507,"transactions":9,"vwap":1506},"2025-11-13",10.06,10.82,9.29,10.26,555400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":505,"percent_change":165,"volume":1346,"transactions":9,"vwap":1513},"2025-11-12",10.02,10.3,9.86,10.08,{"date":1515,"open":1516,"high":1517,"low":845,"close":1518,"change":70,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-11",10.1,10.5,10.15,0.69,491600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1513,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1513},"2025-11-10",9.76,11.57,9.36,0.32,3.28,256200,{"date":1530,"open":1531,"high":1503,"low":1531,"close":1523,"change":1423,"percent_change":607,"volume":1532,"transactions":9,"vwap":1523},"2025-11-07",9.26,425100,{"date":1534,"open":1251,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-06",10.45,9.1,9.61,0.61,6.78,332700,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-05",10.4,9,-1.37,-13.21,407800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-04",10.29,10.78,10.017,10.37,-0.14,-1.33,229200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":160,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-03",10.83,11,10.36,10.51,-2.32,156600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-10-31",10.7,11.31,10.2,10.76,0.08,0.75,408300,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1250,"percent_change":1198,"volume":1579,"transactions":9,"vwap":1578},"2025-10-30",10.31,10.94,10.68,164000,{"date":1581,"open":1516,"high":1567,"low":1582,"close":1583,"change":1584,"percent_change":568,"volume":1585,"transactions":9,"vwap":1583},"2025-10-29",9.67,10.22,0.12,432600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1516,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1516},"2025-10-28",10.69,11.11,10,-0.91,-8.27,325200,{"date":1595,"open":1596,"high":867,"low":1517,"close":1597,"change":44,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-10-27",11.2,11.01,-1.87,200800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":236,"percent_change":1091,"volume":1606,"transactions":9,"vwap":1605},"2025-10-24",11.21,11.62,11.08,11.22,191900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1602,"change":1591,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1602},"2025-10-23",12.03,12.036,11.03,-7.51,306900,{"date":1615,"open":1616,"high":1617,"low":1560,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-22",12.35,12.45,12.12,-0.23,-1.86,316200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1616,"change":149,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1616},"2025-10-21",12.64,12.73,12.33,-2.76,370100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":471,"percent_change":1044,"volume":1635,"transactions":9,"vwap":1634},"2025-10-20",12.68,13.25,12.25,12.7,526100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1631,"change":643,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1631},"2025-10-17",12.5,12.87,12.21,0.79,446300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":70,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-16",12.39,12.8,12.06,12.58,0.56,457500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1344,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-15",12.24,12.86,11.95,12.51,2.88,307600,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":702,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-14",11.83,12.27,12.16,-0.9,302300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1662,"change":1584,"percent_change":237,"volume":1671,"transactions":9,"vwap":1662},"2025-10-13",12.1,12.49,11.82,647200,{"date":1673,"open":1609,"high":1674,"low":1675,"close":1676,"change":1044,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-10",12.2,11.61,12.15,1.33,271200,{"date":1680,"open":1681,"high":1618,"low":1682,"close":1683,"change":742,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-09",11.8,11.408,11.99,0.5,332800,{"date":1687,"open":1688,"high":1663,"low":1689,"close":1690,"change":1044,"percent_change":1412,"volume":1691,"transactions":9,"vwap":1690},"2025-10-08",11.59,11.29,11.93,616000,{"date":1693,"open":1694,"high":1638,"low":867,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-07",11.94,11.77,-0.38,-3.13,521600,{"date":1700,"open":1701,"high":1633,"low":1596,"close":1676,"change":1702,"percent_change":958,"volume":1703,"transactions":9,"vwap":1676},"2025-10-06",11.7,0.36,661000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":673,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-03",11.6,12.239,11.41,11.79,0.34,285100,{"date":1713,"open":1589,"high":1714,"low":1560,"close":1715,"change":1344,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-02",12,11.75,3.07,489700,{"date":1719,"open":1568,"high":1720,"low":1721,"close":797,"change":643,"percent_change":694,"volume":1722,"transactions":9,"vwap":797},"2025-10-01",11.519,11.15,124100,{"date":1724,"open":1688,"high":1725,"low":1596,"close":1726,"change":769,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-09-30",11.627,11.3,-1.74,121600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1256,"percent_change":552,"volume":1735,"transactions":9,"vwap":1734},"2025-09-29",11.26,11.66,10.91,11.5,731000,{"date":1737,"open":1738,"high":1670,"low":1739,"close":1740,"change":70,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-09-26",11.25,10.93,11.36,0.62,689300,{"date":1744,"open":1745,"high":1726,"low":1746,"close":1689,"change":1091,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1689},"2025-09-25",11.19,10.71,0.8,145600,{"date":1750,"open":1751,"high":1752,"low":1511,"close":1596,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1596},"2025-09-24",10.89,11.71,0.54,5.07,279400,{"date":1757,"open":1578,"high":1596,"low":1513,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-09-23",10.66,-0.19,-1.75,151600,{"date":1763,"open":1764,"high":625,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-09-22",12.04,10.837,10.85,-1.19,-9.88,114000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1764,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1764},"2025-09-19",12.41,12.72,11.92,-0.7,-5.49,259600,{"date":1779,"open":1625,"high":1780,"low":1781,"close":1782,"change":160,"percent_change":387,"volume":1783,"transactions":9,"vwap":1782},"2025-09-18",12.99,12.4,12.74,353900,{"date":1785,"open":1634,"high":1786,"low":1787,"close":1780,"change":1091,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1780},"2025-09-17",13.07,12.3,0.7,352300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":832,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-16",12.81,13.01,12.31,12.9,2.22,72500,{"date":1799,"open":1800,"high":1634,"low":1787,"close":1801,"change":100,"percent_change":1563,"volume":1802,"transactions":9,"vwap":1801},"2025-09-15",12.6,12.62,115500,{"date":1804,"open":1800,"high":1805,"low":1674,"close":1805,"change":1806,"percent_change":1026,"volume":1807,"transactions":9,"vwap":1805},"2025-09-12",12.92,0.24,224600,{"date":1809,"open":1638,"high":1810,"low":1787,"close":1631,"change":1134,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1631},"2025-09-11",12.95,-1.32,154700,{"date":1814,"open":1638,"high":1815,"low":1816,"close":1817,"change":637,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-10",13.5,12.05,12.85,0.39,592900,{"date":1821,"open":1816,"high":1646,"low":1701,"close":1646,"change":1741,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1646},"2025-09-09",5.09,158700,{"date":1825,"open":1674,"high":1794,"low":1647,"close":1826,"change":561,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-08",12.18,-0.33,172100,{"date":1830,"open":1668,"high":1781,"low":1655,"close":1831,"change":144,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-05",12.22,-0.16,269800,{"date":1835,"open":1714,"high":1836,"low":797,"close":1653,"change":222,"percent_change":1080,"volume":1837,"transactions":9,"vwap":1653},"2025-09-04",12.495,303500,{"date":1839,"open":1840,"high":1781,"low":1841,"close":1633,"change":1118,"percent_change":599,"volume":1842,"transactions":9,"vwap":1633},"2025-09-03",11.98,11.85,214200,{"date":1844,"open":867,"high":1845,"low":1726,"close":1647,"change":664,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1647},"2025-09-02",12.47,0.92,351500,{"date":1849,"open":1701,"high":1850,"low":1738,"close":1655,"change":624,"percent_change":622,"volume":1851,"transactions":9,"vwap":1655},"2025-08-29",12.103,230900,{"date":1853,"open":1604,"high":1826,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-08-28",10.75,11.74,0.33,2.89,246000,{"date":1860,"open":1589,"high":1764,"low":1861,"close":1708,"change":1091,"percent_change":1747,"volume":1862,"transactions":9,"vwap":1708},"2025-08-27",10.835,563100,{"date":1864,"open":1865,"high":665,"low":1866,"close":1867,"change":664,"percent_change":270,"volume":1868,"transactions":9,"vwap":1867},"2025-08-26",10.61,10.05,11.32,109300,{"date":1870,"open":1871,"high":1675,"low":1872,"close":1602,"change":1256,"percent_change":1377,"volume":1873,"transactions":9,"vwap":1602},"2025-08-25",11.38,10.86,112100,{"date":1875,"open":1876,"high":1877,"low":1495,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-08-22",10.6,11.45,11.07,0.48,4.53,607800,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":694,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-21",9.51,10.64,10.59,9.06,66200,{"date":1890,"open":1891,"high":1891,"low":1251,"close":1892,"change":1118,"percent_change":614,"volume":1893,"transactions":9,"vwap":1892},"2025-08-20",9.98,9.71,17200,{"date":1895,"open":1590,"high":1896,"low":1897,"close":1898,"change":1775,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-19",10.58,9.2,9.52,-6.85,113000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1583,"change":917,"percent_change":1275,"volume":1906,"transactions":9,"vwap":1583},"2025-08-18",10.8,11.18,9.95,93000,{"date":1908,"open":1909,"high":1910,"low":838,"close":1590,"change":763,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1590},"2025-08-15",10.11,11.39,2.56,216300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":602,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-14",9.85,10.175,8.26,9.75,-1.02,221500,{"date":1922,"open":1562,"high":1923,"low":1924,"close":1915,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1915},"2025-08-13",10.74,9.77,-0.85,-7.94,254400,{"date":1929,"open":1930,"high":1560,"low":1931,"close":1567,"change":1016,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1567},"2025-08-12",9.09,9.078,20.22,327600,{"date":1935,"open":1936,"high":1918,"low":1937,"close":806,"change":968,"percent_change":1938,"volume":1939,"transactions":9,"vwap":806},"2025-08-11",7,6.74,37.98,519300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1231,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-08",6.18,6.8,6.12,6.45,2.71,22700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1951},"2025-08-07",5.96,6.28,5.85,0.475,8.18,11700,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-06",5.8,5.9,5.805,-0.015,-0.26,4200,{"date":1965,"open":1958,"high":1966,"low":1967,"close":865,"change":753,"percent_change":1925,"volume":1968,"transactions":9,"vwap":865},"2025-08-05",6.1,5.37,15300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-04",6,6.01,5.51,5.87,0.3,5.39,19100,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1619,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-01",6.09,5.48,5.57,-3.97,7100,{"date":1986,"open":1987,"high":1988,"low":1262,"close":1958,"change":505,"percent_change":1767,"volume":1989,"transactions":9,"vwap":1958},"2025-07-31",6.38,6.43,18000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1974,"change":1995,"percent_change":1178,"volume":1996,"transactions":9,"vwap":1974},"2025-07-30",5.68,6.02,5.65,0.202,22300,{"date":1998,"open":1972,"high":1944,"low":1999,"close":2000,"change":2001,"percent_change":1256,"volume":2002,"transactions":9,"vwap":2000},"2025-07-29",5.281,5.668,0.008,54000,{"date":2004,"open":863,"high":2005,"low":2006,"close":2007,"change":1619,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-28",6.273,5.495,5.66,-3.9,27900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":863,"change":94,"percent_change":2015,"volume":2016,"transactions":9,"vwap":863},"2025-07-25",6.13,6.7,5.83,-11.56,37900,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-07-24",5.93,6.84,6.66,0.64,10.63,62100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1993,"change":637,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1993},"2025-07-23",5.99,6.35,5.702,0.84,7500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":673,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-22",5.715,6.08,5.16,5.97,0.67,10100,{"date":2041,"open":1950,"high":1993,"low":2042,"close":2019,"change":144,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2019},"2025-07-21",5.04,-0.34,22800,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":1044,"percent_change":952,"volume":2050,"transactions":9,"vwap":2049},"2025-07-18",6.26,5.705,5.95,21600,{"date":2052,"open":2053,"high":2047,"low":2054,"close":2055,"change":37,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-17",5.81,5.77,5.79,-3.66,10500,{"date":2059,"open":2060,"high":2028,"low":2061,"close":1972,"change":100,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1972},"2025-07-16",6.21,5.53,-4.75,32000,{"date":2065,"open":2066,"high":2028,"low":2067,"close":2068,"change":70,"percent_change":514,"volume":2069,"transactions":9,"vwap":2068},"2025-07-15",6.16,5.63,6.31,24400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-14",6.47,6.89,6.022,6.24,-0.36,-5.45,43900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-07-11",7.26,7.265,6.6,-0.61,-8.46,35100,{"date":2088,"open":2089,"high":2090,"low":2089,"close":1179,"change":917,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1179},"2025-07-10",6.87,7.36,3.15,40600,{"date":2094,"open":2095,"high":2095,"low":2020,"close":2096,"change":2097,"percent_change":2098,"volume":579,"transactions":9,"vwap":2096},"2025-07-09",7.45,6.99,-0.45,-6.05,{"date":2100,"open":2101,"high":2102,"low":2028,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-07-08",6.93,7.47,7.44,0.495,7.13,94500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-07",7.16,7.63,6.75,6.945,-0.455,-6.15,54600,{"date":2117,"open":1936,"high":2095,"low":2118,"close":854,"change":1250,"percent_change":2119,"volume":2120,"transactions":9,"vwap":854},"2025-07-03",6.904,6.63,21400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":846,"change":1038,"percent_change":1899,"volume":2126,"transactions":9,"vwap":846},"2025-07-02",7.31,7.825,6.4,149300,{"date":2128,"open":2129,"high":2130,"low":2081,"close":2095,"change":149,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2095},"2025-07-01",7.67,9.471,-4.49,405500,{"date":2134,"open":1249,"high":1903,"low":1228,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-30",7.8,2.85,57.58,1281500,{"date":2140,"open":1255,"high":2141,"low":1255,"close":2142,"change":1423,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-27",5.1,4.95,3.12,88700,{"date":2146,"open":2147,"high":1221,"low":2148,"close":2149,"change":105,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-26",5.05,4.75,4.8,-9.09,1052700,{"date":2153,"open":2154,"high":862,"low":2155,"close":864,"change":2156,"percent_change":1668,"volume":2157,"transactions":9,"vwap":864},"2025-06-25",4.71,4.6,0.57,6031200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2154,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2154},"2025-06-24",5.35,5.396,4.075,-0.73,-13.42,1094500,{"date":2167,"open":2147,"high":2168,"low":2149,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-06-23",5.44,0.44,8.8,1036700,{"date":2173,"open":2174,"high":853,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-20",4.87,5,0.178,3.69,63800,{"date":2180,"open":910,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-06-18",5.609,4.61,4.822,0.672,16.19,65500,{"date":2188,"open":1198,"high":1198,"low":2189,"close":905,"change":37,"percent_change":2190,"volume":2191,"transactions":9,"vwap":905},"2025-06-17",4.05,-5.03,6000,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":1753,"percent_change":2196,"volume":1052,"transactions":9,"vwap":2195},"2025-06-16",3.49,4.37,14.1,{"date":2198,"open":2199,"high":900,"low":748,"close":2200,"change":816,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-06-13",3.87,3.83,6.39,13200,{"date":2204,"open":2205,"high":2206,"low":2205,"close":1206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1206},"2025-06-12",3.4,3.645,0.26,7.78,16100,{"date":2211,"open":2212,"high":936,"low":1489,"close":2213,"change":702,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-11",3.35,3.34,-3.19,55200,{"date":2217,"open":2212,"high":2218,"low":1261,"close":748,"change":602,"percent_change":1148,"volume":2219,"transactions":9,"vwap":748},"2025-06-10",3.46,16700,{"date":2221,"open":2222,"high":943,"low":1449,"close":2223,"change":673,"percent_change":541,"volume":2224,"transactions":9,"vwap":2223},"2025-06-09",3.42,3.55,8300,{"date":2226,"open":2227,"high":1171,"low":2228,"close":2229,"change":144,"percent_change":824,"volume":2230,"transactions":9,"vwap":2229},"2025-06-06",3.54,3.32,3.51,8400,{"date":2232,"open":1232,"high":1171,"low":1232,"close":2233,"change":747,"percent_change":875,"volume":2234,"transactions":9,"vwap":2233},"2025-06-05",3.53,10700,{"date":2236,"open":2237,"high":2223,"low":2237,"close":936,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":936},"2025-06-04",3.3,0.13,3.86,22600,{"date":2242,"open":833,"high":1171,"low":833,"close":2243,"change":44,"percent_change":2244,"volume":1989,"transactions":9,"vwap":2243},"2025-06-03",3.37,-5.87,{"date":2246,"open":2247,"high":1171,"low":2248,"close":2249,"change":1423,"percent_change":2195,"volume":2250,"transactions":9,"vwap":2249},"2025-06-02",3.06,3.02,3.58,22500,{"date":2252,"open":951,"high":2253,"low":951,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-05-30",3.43,0.43,14.33,17900,{"date":2258,"open":1857,"high":2229,"low":1857,"close":951,"change":100,"percent_change":2150,"volume":2259,"transactions":9,"vwap":951},"2025-05-29",25400,{"date":2261,"open":734,"high":1171,"low":734,"close":2237,"change":394,"percent_change":1664,"volume":2262,"transactions":9,"vwap":2237},"2025-05-28",18800,{"date":2264,"open":942,"high":1178,"low":942,"close":1449,"change":832,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1449},"2025-05-27",9.18,92300,{"date":2268,"open":1489,"high":2269,"low":958,"close":958,"change":1080,"percent_change":2270,"volume":2271,"transactions":9,"vwap":958},"2025-05-23",3.23,-2.56,9600,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":236,"percent_change":1526,"volume":2276,"transactions":9,"vwap":2275},"2025-05-22",3.09,3.13,1400,{"date":2278,"open":2279,"high":2205,"low":951,"close":2143,"change":758,"percent_change":2077,"volume":2280,"transactions":9,"vwap":2143},"2025-05-21",3.03,26800,{"date":2282,"open":2283,"high":638,"low":2283,"close":2237,"change":70,"percent_change":997,"volume":2284,"transactions":9,"vwap":2237},"2025-05-20",3.118,7200,{"date":2286,"open":2287,"high":2227,"low":2143,"close":2269,"change":561,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2269},"2025-05-19",3.44,-1.22,10800,{"date":2291,"open":2292,"high":2293,"low":2292,"close":833,"change":747,"percent_change":185,"volume":2294,"transactions":9,"vwap":833},"2025-05-16",3.0050001,3.47,20400,{"date":2296,"open":1230,"high":2297,"low":1170,"close":2298,"change":204,"percent_change":204,"volume":2299,"transactions":9,"vwap":2298},"2025-05-15",3.26,3.24,6900,{"date":2301,"open":923,"high":923,"low":1716,"close":2298,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2298},"2025-05-14",-0.278,-7.9,16200,{"date":2306,"open":2222,"high":2177,"low":2307,"close":2308,"change":2309,"percent_change":845,"volume":2310,"transactions":9,"vwap":2308},"2025-05-13",3.307,3.518,0.308,73600,{"date":2312,"open":833,"high":2313,"low":2279,"close":2314,"change":1444,"percent_change":2315,"volume":1072,"transactions":9,"vwap":2314},"2025-05-12",3.39,3.21,-2.73,{"date":2317,"open":2318,"high":2237,"low":1386,"close":2237,"change":2319,"percent_change":838,"volume":1364,"transactions":9,"vwap":2237},"2025-05-09",2.954,0.258,{"date":2321,"open":942,"high":2322,"low":1009,"close":2323,"change":2324,"percent_change":1262,"volume":2325,"transactions":9,"vwap":2323},"2025-05-08",3.19,3.042,0.164,58400,{"date":2327,"open":2328,"high":1170,"low":808,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-05-07",2.25,2.878,0.858,42.48,150500,{"date":2334,"open":2335,"high":1184,"low":1109,"close":980,"change":1338,"percent_change":2336,"volume":2337,"transactions":9,"vwap":980},"2025-05-06",1.62,23.17,74200,{"date":2339,"open":1062,"high":1030,"low":599,"close":1104,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1104},"2025-05-05",-0.194,-10.58,13500,{"date":2344,"open":2345,"high":996,"low":1055,"close":2346,"change":2347,"percent_change":1026,"volume":2348,"transactions":9,"vwap":2346},"2025-05-02",2.043,1.834,0.034,13100,{"date":2350,"open":1023,"high":623,"low":528,"close":1016,"change":664,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1016},"2025-05-01",6.51,5700,{"date":2354,"open":1069,"high":614,"low":2355,"close":1062,"change":753,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1062},"2025-04-30",1.61,-2.87,11000,{"date":2359,"open":608,"high":630,"low":608,"close":630,"change":521,"percent_change":2360,"volume":2361,"transactions":9,"vwap":630},"2025-04-29",-3.33,1300,{"date":2363,"open":2364,"high":808,"low":1104,"close":1016,"change":37,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1016},"2025-04-28",1.97,-10.89,288100,{"date":178,"open":1030,"high":2368,"low":1079,"close":980,"change":664,"percent_change":2369,"volume":2370,"transactions":9,"vwap":980},2.13,5.76,18700]