[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONFO":3,"homepage-market-summary":31,"stock-historical-ONFO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONFO","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},"Onfolio Holdings Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Onfolio Holdings Inc actively manages small online businesses that operate in sectors with long-term growth opportunities, have positive and stable cash flows, face minimal threats of technological or competitive obsolescence, and can be managed by existing teams or have management teams largely in place. The company operates in two business segments: Business to Business (B2B) and Business to Consumers (B2C). The majority of its revenue is generated from the Business-to-Business (B2B) segment, which includes the results of operations of Eastern Standard, RevenueZen, DDS Rank, SEO Butler, Contentellect, DealPipe, and Pace Generative.","27","Wilmington, DE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.817,0.8629,0.8813,0.8053,0.8626,-0.0456,-5.29,195796.3593,822,0.8388,6.08,0.0411,7214653.073441844,12.8,1032,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5070520,1850739821.433903,-24.35,"2025-04-25",[183,184,194,204,213,224,233,242,252,262,273,284,295,304,313,322,331,341,352,362,372,381,389,397,407,416,425,434,443,453,462,469,478,487,495,505,516,526,536,546,554,563,572,581,590,600,609,619,630,640,650,661,672,681,692,703,713,723,731,739,748,754,760,768,777,786,794,801,810,818,827,835,843,850,857,863,870,877,886,894,903,911,919,925,933,941,948,956,965,973,980,985,993,1002,1008,1014,1022,1030,1037,1045,1053,1059,1063,1069,1075,1079,1083,1088,1092,1097,1102,1107,1111,1116,1122,1126,1131,1137,1142,1148,1152,1158,1166,1172,1180,1186,1194,1201,1208,1216,1222,1228,1234,1240,1247,1254,1261,1267,1273,1278,1283,1290,1297,1303,1309,1315,1321,1326,1329,1334,1341,1349,1355,1361,1365,1373,1378,1387,1391,1400,1405,1410,1417,1421,1427,1433,1438,1446,1451,1459,1464,1471,1475,1479,1484,1489,1496,1503,1508,1514,1520,1525,1531,1535,1541,1549,1555,1562,1567,1573,1578,1585,1591,1596,1601,1606,1612,1617,1621,1625,1629,1634,1639,1645,1650,1656,1662,1669,1674,1680,1688,1694,1702,1709,1714,1721,1726,1731,1737,1743,1748,1754,1761,1766,1772,1775,1780,1784,1790,1794,1798,1804,1807,1811,1815,1819,1823,1827,1831,1835,1838,1842,1845,1850,1854,1857,1861,1865,1869,1874,1877,1882,1887,1890,1895,1899,1904,1907,1910,1914,1920,1924,1927,1934,1937,1940,1944,1949,1954,1959,1965,1969,1975,1981,1986,1991,1996,2001,2005,2009,2012,2018,2022,2026,2032,2037,2042,2046,2049,2053,2057,2062,2067,2071,2075,2080,2085,2088,2092,2096,2100,2104,2107,2111,2115,2119,2123,2128,2132,2136,2140,2144,2147,2151,2154,2159,2163,2167,2171,2176,2179,2185,2191,2197,2202,2206,2209,2212,2216,2221,2225,2229,2233,2237,2242,2245,2248,2252,2256,2260,2262,2265,2270,2275,2280,2286,2290,2293,2297,2300,2302,2305,2309,2313,2316,2318,2321,2326,2330,2334,2337,2339,2344,2348,2350],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",0.87,0.8961,0.8401,-0.0074,-0.85,53703.255614,471,0.8578,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",0.82,0.8938,0.8116,0.0101,1.17,100055.420177,695,0.8461,{"date":205,"open":206,"high":206,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.93,0.8599,-0.0492,-5.41,148981.079878,900,0.8625,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.97,0.9761,0.851,0.9091,-0.0698,-7.13,321375.9295,1015,0.8977,{"date":225,"open":226,"high":175,"low":206,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",0.9301,0.9789,-0.0511,-4.96,393005.2233,1656,0.9595,{"date":234,"open":175,"high":235,"low":236,"close":112,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",1.05,0.9317,-0.03,-2.83,2098320.529215,7078,1.0099,{"date":243,"open":244,"high":245,"low":188,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",0.9042,1.1,1.06,0.15,16.48,5900987.120641,23755,1.1789,{"date":253,"open":254,"high":255,"low":256,"close":89,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",0.8499,0.9388,0.83505,0.0751,9,823116.247316,2727,0.9228,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",0.8398,0.84,0.8201,0.8349,0.0199,2.44,58469.0073,500,0.8321,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",0.83,0.865,0.810201,0.815,-0.0011,-0.13,120506.055698,503,0.8278,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",0.825,0.8554,0.8112,0.8161,-0.0089,-1.08,95738.0073,520,0.827,{"date":296,"open":297,"high":297,"low":298,"close":286,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",0.8441,0.8245,0.0038,0.46,42020.799803,406,0.8337,{"date":305,"open":306,"high":306,"low":196,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",0.8619,0.8212,-0.0407,-4.72,69276.508992,464,0.8419,{"date":314,"open":315,"high":316,"low":315,"close":306,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",0.8085,0.8787,0.0534,6.6,138885.878691,632,0.8496,{"date":323,"open":324,"high":325,"low":326,"close":315,"change":327,"percent_change":215,"volume":328,"transactions":329,"vwap":330},"2026-09-16",0.8199,0.8373,0.7651,0.0078,258413.0073,1220,0.8118,{"date":332,"open":333,"high":212,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",0.8503,0.8001,0.8007,-0.0754,-8.61,223497.250657,1303,0.8146,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",0.861001,0.9196,0.85,0.8761,0.0311,3.68,96361.14926,708,0.8767,{"date":353,"open":316,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",0.895,0.805,0.845,-0.0532,-5.92,110821.273069,1006,0.8591,{"date":363,"open":206,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",0.95005,0.893,0.8982,-0.0541,-5.68,187945.099466,1216,0.9092,{"date":373,"open":374,"high":374,"low":206,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",1.0899,0.9523,-0.1277,-11.82,307977.4573,2084,0.9848,{"date":382,"open":383,"high":383,"low":235,"close":384,"change":237,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",1.11,1.08,-2.7,113050.564671,1403,1.0776,{"date":390,"open":391,"high":391,"low":383,"close":383,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",1.19,-0.07,-5.93,179890.621672,1622,1.1457,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",1.24,1.25,1.18,-0.08,-6.35,101653.23424,1612,1.2163,{"date":408,"open":400,"high":409,"low":410,"close":411,"change":412,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",1.29,1.2,1.26,0,220028.2121,3169,1.2496,{"date":417,"open":418,"high":419,"low":411,"close":411,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",1.3,1.31,-0.06,-4.55,136237.192767,3145,1.2834,{"date":426,"open":427,"high":428,"low":419,"close":429,"change":237,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",1.34,1.4,1.32,-2.22,174366.6673,1716,1.3495,{"date":435,"open":428,"high":436,"low":437,"close":438,"change":392,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",1.439,1.33,1.35,-4.93,179447.706841,5887,1.383,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":420,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",1.49,1.5,1.37,1.42,-4.05,462456.509136,13648,1.4653,{"date":454,"open":428,"high":455,"low":428,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",1.52,1.48,0.06,4.23,539986.4872,3743,1.4665,{"date":463,"open":437,"high":456,"low":411,"close":448,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",0.09,6.77,589214.493465,16973,1.3852,{"date":470,"open":428,"high":471,"low":472,"close":437,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",1.4129,1.2901,-0.11,-7.64,345415.374057,4586,1.3444,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":280,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",1.57,1.41,1.44,-8.28,361030.266467,2435,1.4697,{"date":488,"open":446,"high":489,"low":445,"close":480,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",1.72,-0.8,-33.76,931720.747469,6057,1.5812,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",2.26,2.37,2.18,0.21,9.72,1114620.447973,7763,2.2708,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",2.14,2.27,2.08,2.16,-0.19,-8.09,756384.885347,5376,2.1654,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":158,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",2.22,2.38,2.15,2.35,-9.27,1961905.753684,11244,2.2677,{"date":527,"open":528,"high":26,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",2.6999,2.55,2.59,0.28,12.12,83938639.710838,666330,4.029,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",2.1,2.34,2.31,-0.04,-1.7,600264.594,3561,2.2428,{"date":547,"open":521,"high":548,"low":549,"close":521,"change":473,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",2.39,2.06,-4.47,883336.029163,9839,2.2789,{"date":555,"open":521,"high":556,"low":557,"close":558,"change":457,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",2.61,2.2,2.46,2.5,2016248.762224,17520,2.3919,{"date":564,"open":508,"high":565,"low":538,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",2.49,2.4,2.357,5481.4,919002.121082,16161,2.2721,{"date":573,"open":574,"high":575,"low":27,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":574},"2026-08-07",0.046,0.05089,0.043,-0.017,-28.33,41453005.562482,54699,{"date":582,"open":583,"high":583,"low":584,"close":457,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",0.061,0.0469,-0.0126,-17.36,225478833.381302,189638,0.0786,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",0.0874,0.0701,0.0726,-0.0084,-10.37,226205323.402242,179850,0.1089,{"date":601,"open":602,"high":602,"low":257,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",0.086,0.081,-0.0068,-7.74,13490363.715713,11707,0.0805,{"date":610,"open":608,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",0.0892,0.0653,0.0878,0.0088,11.14,64525310.100606,55095,0.0903,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.094,0.1215,0.0659,0.079,-0.0052,-6.18,296140152.429966,251242,0.1468,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",0.08,0.0909,0.0842,-0.0058,-6.44,3302994.73335,3929,0.0854,{"date":641,"open":642,"high":643,"low":644,"close":464,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",0.1,0.102,0.062,-0.0248,-21.6,12673990.101397,11659,0.0926,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",0.14,0.1993,0.1069,0.1148,0.0143,14.23,228166936.5669,187480,0.1451,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",0.0999,0.107,0.095,0.1005,0.0067,7.14,1519173.796513,2209,0.0997,{"date":673,"open":674,"high":674,"low":633,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",0.0981,0.0938,-0.0032,-3.3,1151687.234233,1447,0.0929,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",0.1001,0.1056,0.0949,0.097,-0.0129,-11.74,2399263.320866,1914,0.0976,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",0.1086,0.1193,0.1022,0.1099,-0.0167,-13.19,3691298.521411,3266,0.11,{"date":704,"open":705,"high":706,"low":622,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",0.129,0.1297,0.1266,-0.0051,-3.87,1919761.392575,2427,0.1252,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",0.1244,0.1317,0.1199,-0.0033,-2.44,3570374.132874,4907,0.1243,{"date":724,"open":725,"high":652,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",0.12800001,0.123,0.13500001,-0.01,-6.9,53263100,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",0.155,0.141,0.145,-0.003,-2.03,865000,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",0.153,0.163,0.14399999,0.148,-0.007,-4.52,1673100,{"date":749,"open":733,"high":750,"low":652,"close":733,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":733},"2026-07-14",0.164,-0.009,-5.49,1712000,{"date":755,"open":756,"high":756,"low":733,"close":750,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":750},"2026-07-13",0.19,-0.036,-18,3948800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":541,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-10",0.228,0.233,0.18000001,0.2,-16.67,4422800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",0.245,0.252,0.213,0.23999999,-0.041,-14.59,10011900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",0.537,0.58700001,0.222,0.28099999,-0.113,-28.68,143090100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":163,"volume":793,"transactions":9,"vwap":791},"2026-07-07",0.375,0.39500001,0.361,0.39399999,-0.001,83900,{"date":795,"open":796,"high":796,"low":797,"close":789,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":789},"2026-07-06",0.40400001,0.37,0.012,3.13,162400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",0.352,0.38999999,0.333,0.38299999,0.029,8.19,453300,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",0.27399999,0.36000001,0.354,0.064,22.07,691200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",0.28200001,0.29499999,0.27500001,0.28999999,-0.004,-1.36,58400,{"date":828,"open":829,"high":821,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",0.26199999,0.26100001,0.294,0.027,10.11,61200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":792,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",0.26300001,0.287,0.25999999,0.26699999,-0.37,113500,{"date":844,"open":845,"high":846,"low":839,"close":847,"change":736,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",0.271,0.30000001,0.26800001,-1.11,160300,{"date":851,"open":839,"high":852,"low":853,"close":845,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":845},"2026-06-24",0.289,0.25099999,0.009,3.44,204600,{"date":858,"open":859,"high":860,"low":770,"close":829,"change":751,"percent_change":861,"volume":862,"transactions":9,"vwap":829},"2026-06-23",0.25,0.28299999,-3.32,210500,{"date":864,"open":865,"high":866,"low":771,"close":845,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":845},"2026-06-22",0.278,0.33899999,0.02,7.97,2158900,{"date":871,"open":872,"high":873,"low":853,"close":853,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":853},"2026-06-18",0.301,0.322,-0.053,-17.43,281000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",0.33000001,0.41999999,0.30199999,0.30399999,-0.011,-3.49,1923800,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",0.338,0.36300001,0.315,-0.021,-6.25,132000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",0.35699999,0.384,0.33199999,0.336,-0.018,-5.08,153900,{"date":904,"open":905,"high":906,"low":907,"close":814,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":814},"2026-06-12",0.37900001,0.38600001,0.32300001,-0.022,-5.85,132100,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",0.38,0.39899999,0.37599999,-0.014,-3.59,249800,{"date":920,"open":921,"high":921,"low":922,"close":804,"change":908,"percent_change":923,"volume":924,"transactions":9,"vwap":804},"2026-06-10",0.40000001,0.382,-5.34,103000,{"date":926,"open":927,"high":928,"low":913,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",0.43599999,0.49000001,0.412,-0.019,-4.41,615600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":883,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-08",0.44499999,0.44999999,0.405,0.43099999,-2.49,236400,{"date":942,"open":928,"high":928,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",0.42899999,0.442,-0.048,-9.8,249100,{"date":949,"open":950,"high":951,"low":952,"close":928,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":928},"2026-06-04",0.63499999,0.64999998,0.45100001,-0.093,-15.95,1107900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",0.63599998,0.65700001,0.56,0.583,-0.057,-8.91,145500,{"date":966,"open":950,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",0.66000003,0.63,0.63999999,-0.015,-2.29,67400,{"date":974,"open":975,"high":976,"low":968,"close":977,"change":978,"percent_change":102,"volume":979,"transactions":9,"vwap":977},"2026-06-01",0.65100002,0.66100001,0.65499997,-0.002,86700,{"date":981,"open":982,"high":983,"low":959,"close":959,"change":900,"percent_change":984,"volume":826,"transactions":9,"vwap":959},"2026-05-29",0.67000002,0.72000003,-2.67,{"date":986,"open":987,"high":988,"low":969,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",0.64300001,0.704,0.67500001,0.023,3.53,65900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-27",0.65799999,0.66399997,0.611,0.65200001,-0.026,-3.83,97400,{"date":1003,"open":1004,"high":983,"low":977,"close":1005,"change":908,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-26",0.69999999,0.67799997,-3.14,120200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1004,"change":412,"percent_change":412,"volume":1013,"transactions":9,"vwap":1004},"2026-05-22",0.70999998,0.77999997,0.68099999,103400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1004,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1004},"2026-05-21",0.71499997,0.745,0.69,-0.016,-2.23,181400,{"date":1023,"open":1024,"high":1025,"low":967,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",0.68900001,0.79000002,0.71600002,0.031,4.53,505900,{"date":1031,"open":1018,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",0.71899998,0.685,-0.039,-5.39,159600,{"date":1038,"open":1011,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",0.88300002,0.64600003,0.72399998,-0.156,-17.73,1034700,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",1.04,0.85399997,0.88,-0.14,-13.73,126500,{"date":1054,"open":1047,"high":246,"low":1055,"close":1056,"change":728,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",1.01,1.02,-0.97,150900,{"date":1060,"open":401,"high":401,"low":1056,"close":112,"change":473,"percent_change":1061,"volume":1062,"transactions":9,"vwap":112},"2026-05-13",-9.65,216800,{"date":1064,"open":1065,"high":391,"low":1066,"close":1066,"change":728,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-12",1.15,1.14,-0.87,299000,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1065,"change":1073,"percent_change":1049,"volume":1074,"transactions":9,"vwap":1065},"2026-05-11",1.12,1.16,0.01,202900,{"date":1076,"open":383,"high":401,"low":383,"close":1066,"change":867,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1066},"2026-05-08",1.79,157400,{"date":1080,"open":1071,"high":1072,"low":1071,"close":1071,"change":146,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2026-05-07",-1.75,42100,{"date":1084,"open":1066,"high":1066,"low":1085,"close":1066,"change":237,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1066},"2026-05-06",1.025,-2.56,285100,{"date":1089,"open":200,"high":410,"low":1072,"close":200,"change":867,"percent_change":1090,"volume":1091,"transactions":9,"vwap":200},"2026-05-05",1.74,113300,{"date":1093,"open":399,"high":411,"low":1094,"close":1065,"change":280,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1065},"2026-05-04",1.07,-10.16,218800,{"date":1098,"open":437,"high":438,"low":410,"close":1099,"change":392,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-01",1.28,-5.19,549900,{"date":1103,"open":438,"high":1104,"low":427,"close":438,"change":146,"percent_change":1105,"volume":1106,"transactions":9,"vwap":438},"2026-04-30",1.39,-1.46,138500,{"date":1108,"open":447,"high":1104,"low":427,"close":447,"change":1073,"percent_change":1109,"volume":1110,"transactions":9,"vwap":447},"2026-04-29",0.74,232500,{"date":1112,"open":419,"high":1113,"low":419,"close":1114,"change":412,"percent_change":412,"volume":1115,"transactions":9,"vwap":1114},"2026-04-28",1.51,1.36,656000,{"date":1117,"open":409,"high":1118,"low":400,"close":1114,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1114},"2026-04-27",1.38,0.04,3.03,516000,{"date":1123,"open":1104,"high":1104,"low":419,"close":429,"change":541,"percent_change":1124,"volume":1125,"transactions":9,"vwap":429},"2026-04-24",-2.94,561400,{"date":1127,"open":419,"high":1104,"low":1128,"close":1114,"change":457,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1114},"2026-04-23",1.295,4.62,950400,{"date":1132,"open":1133,"high":1134,"low":400,"close":418,"change":541,"percent_change":1135,"volume":1136,"transactions":9,"vwap":418},"2026-04-22",1.345,1.43,-2.99,786600,{"date":1138,"open":418,"high":1139,"low":400,"close":427,"change":72,"percent_change":1140,"volume":1141,"transactions":9,"vwap":427},"2026-04-21",1.47,5.51,2590100,{"date":1143,"open":411,"high":1144,"low":410,"close":1145,"change":867,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",1.347,1.27,1.6,3041700,{"date":1149,"open":1145,"high":428,"low":1150,"close":400,"change":163,"percent_change":766,"volume":1151,"transactions":9,"vwap":400},"2026-04-17",1.182,8202000,{"date":1153,"open":383,"high":1154,"low":235,"close":446,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":446},"2026-04-16",2.478,0.833,124.89,278193900,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-15",0.58200002,0.66799998,0.667,0.053,8.63,202600,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":916,"percent_change":1020,"volume":1171,"transactions":9,"vwap":1170},"2026-04-14",0.616,0.602,0.61400002,9900,{"date":1173,"open":1174,"high":967,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-13",0.59899998,0.54400003,0.62800002,0.025,4.15,294500,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":874,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",0.64499998,0.60299999,-8.08,81600,{"date":1187,"open":1188,"high":1189,"low":997,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-09",0.62699997,0.67400002,0.65600002,0.013,2.02,120400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":987,"change":1034,"percent_change":1199,"volume":1200,"transactions":9,"vwap":987},"2026-04-08",0.67199999,0.67699999,0.61500001,-5.72,158600,{"date":1202,"open":1016,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":393,"volume":1207,"transactions":9,"vwap":1205},"2026-04-07",0.71799999,0.68000001,0.68199998,-0.043,168700,{"date":1209,"open":1210,"high":1211,"low":1018,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-06",0.73100001,0.76499999,0.72500002,0.011,1.54,164300,{"date":1217,"open":1010,"high":1218,"low":967,"close":1219,"change":1220,"percent_change":393,"volume":1221,"transactions":9,"vwap":1219},"2026-04-02",0.76800001,0.71399999,-0.045,93100,{"date":1223,"open":1018,"high":1224,"low":1204,"close":1225,"change":644,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-01",0.76999998,0.759,8.9,182400,{"date":1229,"open":975,"high":1230,"low":975,"close":1231,"change":745,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-31",0.73000002,0.69700003,-0.99,44600,{"date":1235,"open":1236,"high":1230,"low":968,"close":988,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":988},"2026-03-30",0.68300003,0.018,2.62,222100,{"date":1241,"open":1242,"high":1018,"low":968,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",0.67299998,0.68599999,-0.012,-1.72,93400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":824,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",0.68800002,0.69800001,0.63700002,-0.57,193300,{"date":1255,"open":967,"high":1010,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-25",0.62,0.70200002,0.052,8,95800,{"date":1262,"open":1263,"high":1263,"low":951,"close":951,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":951},"2026-03-24",0.71200001,-0.062,-8.71,31300,{"date":1268,"open":1269,"high":1270,"low":951,"close":1263,"change":883,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1263},"2026-03-23",0.708,0.73400003,-1.52,75800,{"date":1274,"open":1242,"high":1210,"low":969,"close":1275,"change":1163,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-20",0.72299999,7.91,111000,{"date":1279,"open":1190,"high":1204,"low":1256,"close":982,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":982},"2026-03-19",-0.051,-7.07,54900,{"date":1284,"open":1256,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1285},"2026-03-18",0.72100002,0.60000002,0.032,4.64,245400,{"date":1291,"open":968,"high":1292,"low":1293,"close":1024,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1024},"2026-03-17",0.73799998,0.551,0.073,11.85,3612000,{"date":1298,"open":960,"high":1231,"low":1299,"close":1168,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1168},"2026-03-16",0.54000002,0.076,14.07,3346500,{"date":1304,"open":1299,"high":1305,"low":1306,"close":1299,"change":728,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2026-03-13",0.54500002,0.52999997,-1.82,9100,{"date":1310,"open":1293,"high":1311,"low":1306,"close":1312,"change":1073,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-12",0.55500001,0.55000001,1.85,22500,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1299,"change":1073,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1299},"2026-03-11",0.51999998,0.56999999,1.89,18100,{"date":1322,"open":1323,"high":960,"low":1323,"close":1306,"change":1073,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1306},"2026-03-10",0.50999999,1.92,57700,{"date":1327,"open":1323,"high":1306,"low":1323,"close":1317,"change":412,"percent_change":412,"volume":1328,"transactions":9,"vwap":1317},"2026-03-09",18600,{"date":1330,"open":1317,"high":1331,"low":1323,"close":1317,"change":1332,"percent_change":1114,"volume":1333,"transactions":9,"vwap":1317},"2026-03-06",0.52399999,0.007,29900,{"date":1335,"open":1323,"high":1336,"low":1337,"close":1338,"change":930,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-05",0.523,0.50400001,0.51300001,-3.57,8300,{"date":1342,"open":1323,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-04",0.53500003,0.5,0.53200001,0.03,5.98,90100,{"date":1350,"open":1306,"high":1306,"low":928,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-03",0.50199997,-0.033,-6.17,64200,{"date":1356,"open":928,"high":1357,"low":928,"close":1343,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1343},"2026-03-02",0.54299998,0.045,9.18,26200,{"date":1362,"open":1363,"high":1317,"low":928,"close":928,"change":412,"percent_change":412,"volume":1364,"transactions":9,"vwap":928},"2026-02-27",0.51800001,12500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":928,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":928},"2026-02-26",0.52899998,0.53899997,0.477,-0.049,-9.09,45600,{"date":1374,"open":1375,"high":1368,"low":1323,"close":1368,"change":867,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1368},"2026-02-25",0.514,3.85,27900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-24",0.55299997,0.55400002,0.46900001,0.51899999,-0.034,-6.15,36100,{"date":1388,"open":960,"high":960,"low":1343,"close":1380,"change":970,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2026-02-23",-2.64,57500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-20",0.57999998,0.58499998,0.51499999,0.56800002,0.024,4.41,43000,{"date":1401,"open":1402,"high":1175,"low":1402,"close":1175,"change":1358,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1175},"2026-02-19",0.48500001,9.02,8000,{"date":1406,"open":73,"high":1344,"low":73,"close":1407,"change":807,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-18",0.49900001,6.17,29300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":73,"change":970,"percent_change":1415,"volume":1416,"transactions":9,"vwap":73},"2026-02-17",0.46000001,0.48899999,0.45500001,-3.09,74300,{"date":1418,"open":73,"high":1419,"low":73,"close":1402,"change":1237,"percent_change":1376,"volume":1420,"transactions":9,"vwap":1402},"2026-02-13",0.495,48400,{"date":1422,"open":1423,"high":1423,"low":1412,"close":1424,"change":970,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-12",0.505,0.46700001,-3.11,97100,{"date":1428,"open":1306,"high":1429,"low":73,"close":1430,"change":1370,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-11",0.53299999,0.48199999,-9.23,116500,{"date":1434,"open":1293,"high":1318,"low":1306,"close":1435,"change":1436,"percent_change":337,"volume":1437,"transactions":9,"vwap":1435},"2026-02-10",0.53100002,-0.05,87900,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-09",0.574,0.61299998,0.58099997,-0.023,-3.81,41100,{"date":1447,"open":1442,"high":1188,"low":1318,"close":1448,"change":1449,"percent_change":1344,"volume":1450,"transactions":9,"vwap":1448},"2026-02-06",0.60399997,0.003,23200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",0.61000001,0.61799997,0.60100001,-0.005,-0.83,30900,{"date":1460,"open":1012,"high":1012,"low":1455,"close":1461,"change":1280,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-04",0.60600001,-7.76,36500,{"date":1465,"open":1466,"high":1467,"low":1170,"close":959,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":959},"2026-02-03",0.63200003,0.69499999,0.002,0.31,60300,{"date":1472,"open":1198,"high":977,"low":1198,"close":977,"change":1473,"percent_change":539,"volume":1474,"transactions":9,"vwap":977},"2026-02-02",0.015,45900,{"date":1476,"open":982,"high":982,"low":968,"close":969,"change":891,"percent_change":1477,"volume":1478,"transactions":9,"vwap":969},"2026-01-30",-3.18,68600,{"date":1480,"open":1467,"high":1481,"low":998,"close":976,"change":757,"percent_change":1482,"volume":1483,"transactions":9,"vwap":976},"2026-01-29",0.70099998,-5.16,82100,{"date":1485,"open":1481,"high":1486,"low":1487,"close":1231,"change":824,"percent_change":1252,"volume":1488,"transactions":9,"vwap":1231},"2026-01-28",0.71700001,0.671,109400,{"date":1490,"open":1486,"high":1491,"low":1492,"close":1481,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1481},"2026-01-27",0.755,0.69199997,-0.032,-4.37,67800,{"date":1497,"open":1498,"high":1499,"low":1257,"close":1500,"change":798,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-26",0.75999999,0.81999999,0.73299998,1.66,196400,{"date":1504,"open":951,"high":1505,"low":951,"close":1285,"change":644,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1285},"2026-01-23",0.78799999,9.41,197900,{"date":1509,"open":967,"high":1205,"low":951,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-22",0.65899998,0.014,2.17,71100,{"date":1515,"open":1516,"high":1205,"low":1455,"close":1182,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1182},"2026-01-21",0.625,-0.037,-5.43,151000,{"date":1521,"open":983,"high":983,"low":1204,"close":1205,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1205},"2026-01-20",-0.044,-6.06,44200,{"date":1526,"open":1500,"high":1527,"low":1010,"close":1528,"change":745,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",0.73900002,0.72600001,-0.95,23900,{"date":1532,"open":1230,"high":1533,"low":983,"close":1500,"change":745,"percent_change":1529,"volume":1534,"transactions":9,"vwap":1500},"2026-01-15",0.76200002,57300,{"date":1536,"open":1211,"high":1537,"low":1481,"close":1538,"change":1244,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-14",0.76899999,0.74000001,-1.6,45500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":908,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-13",0.778,0.79100001,0.713,0.75199997,-2.84,90300,{"date":1550,"open":1551,"high":1551,"low":1224,"close":1552,"change":970,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-12",0.85000002,0.77399999,-1.9,47900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":792,"percent_change":280,"volume":1561,"transactions":9,"vwap":1560},"2026-01-09",0.79900002,0.84600002,0.77600002,0.78899997,118600,{"date":1563,"open":1564,"high":1565,"low":1491,"close":1025,"change":978,"percent_change":163,"volume":1566,"transactions":9,"vwap":1025},"2026-01-08",0.792,0.81599998,67600,{"date":1568,"open":1564,"high":1569,"low":1570,"close":1564,"change":1571,"percent_change":1056,"volume":1572,"transactions":9,"vwap":1564},"2026-01-07",0.83999997,0.75,0.008,75500,{"date":1574,"open":1557,"high":1557,"low":1575,"close":1576,"change":1237,"percent_change":521,"volume":1577,"transactions":9,"vwap":1576},"2026-01-06",0.741,0.78399998,26100,{"date":1579,"open":1025,"high":1580,"low":1570,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-05",0.796,0.76599997,0.016,2.13,57100,{"date":1586,"open":1545,"high":1587,"low":967,"close":1570,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1570},"2026-01-02",0.77100003,0.071,10.46,113700,{"date":1592,"open":1004,"high":1210,"low":1242,"close":1593,"change":891,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-31",0.67900002,-3,88200,{"date":1597,"open":1198,"high":1598,"low":1198,"close":1004,"change":702,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1004},"2025-12-30",0.70300001,18.64,111100,{"date":1602,"open":1251,"high":1251,"low":1603,"close":1603,"change":945,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-29",0.58999997,-7.52,63200,{"date":1607,"open":1251,"high":1608,"low":1251,"close":1609,"change":1582,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-26",0.66299999,0.63800001,2.57,22200,{"date":1613,"open":1516,"high":1188,"low":1169,"close":1614,"change":1019,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-24",0.62199998,-2.51,74800,{"date":1618,"open":969,"high":1487,"low":1256,"close":1609,"change":978,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1609},"2025-12-23",-0.31,128800,{"date":1622,"open":967,"high":1033,"low":1256,"close":969,"change":146,"percent_change":1623,"volume":1624,"transactions":9,"vwap":969},"2025-12-22",-3.03,43600,{"date":1626,"open":1608,"high":1230,"low":951,"close":967,"change":883,"percent_change":1627,"volume":1628,"transactions":9,"vwap":967},"2025-12-19",-1.64,32200,{"date":1630,"open":967,"high":1631,"low":967,"close":1487,"change":1370,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1487},"2025-12-18",0.75800002,-6.81,76600,{"date":1635,"open":1570,"high":1570,"low":983,"close":983,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":983},"2025-12-17",-0.035,-4.64,40800,{"date":1640,"open":1641,"high":1642,"low":1491,"close":1491,"change":1643,"percent_change":82,"volume":1644,"transactions":9,"vwap":1491},"2025-12-16",0.76099998,0.79299998,-0.006,22000,{"date":1646,"open":1025,"high":1544,"low":1498,"close":1641,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1641},"2025-12-15",-0.042,-5.23,86200,{"date":1651,"open":1652,"high":1653,"low":1025,"close":1654,"change":1468,"percent_change":859,"volume":1655,"transactions":9,"vwap":1654},"2025-12-12",0.80000001,0.81699997,0.80299997,26500,{"date":1657,"open":1658,"high":1659,"low":1011,"close":1660,"change":1661,"percent_change":1539,"volume":1458,"transactions":9,"vwap":1660},"2025-12-11",0.82999998,0.83700001,0.801,-0.013,{"date":1663,"open":1569,"high":1664,"low":1665,"close":1666,"change":999,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-10",0.86000001,0.81099999,0.81400001,-3.1,32800,{"date":1670,"open":1569,"high":1671,"low":1672,"close":1569,"change":1213,"percent_change":437,"volume":1673,"transactions":9,"vwap":1569},"2025-12-09",0.84500003,0.81,34400,{"date":1675,"open":1676,"high":1676,"low":1672,"close":1677,"change":757,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-08",0.86299998,0.829,-4.16,28700,{"date":1681,"open":1682,"high":1683,"low":1658,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-05",0.84899998,0.87900001,0.86500001,0.006,0.7,30800,{"date":1689,"open":1684,"high":1049,"low":1690,"close":1691,"change":751,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-04",0.82099998,0.85900003,-1.04,50600,{"date":1695,"open":1696,"high":1697,"low":1652,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-03",0.83899999,0.87599999,0.86799997,0.019,2.24,104700,{"date":1703,"open":1704,"high":1682,"low":1705,"close":1682,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1682},"2025-12-02",0.80900002,0.77499998,0.001,0.12,82000,{"date":1710,"open":1569,"high":1551,"low":1652,"close":1711,"change":751,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-01",0.84799999,-1.05,52300,{"date":1715,"open":1716,"high":1049,"low":1570,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-28",0.76700002,0.85699999,0.089,11.59,121900,{"date":1722,"open":1716,"high":1723,"low":1538,"close":1218,"change":1517,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1218},"2025-11-26",0.80699998,-4.6,59800,{"date":1727,"open":1498,"high":1728,"low":1570,"close":1728,"change":1237,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-25",0.80500001,2.29,59100,{"date":1732,"open":1270,"high":1733,"low":1004,"close":1734,"change":644,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-24",0.80800003,0.787,8.55,98600,{"date":1738,"open":951,"high":1739,"low":1286,"close":1212,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1212},"2025-11-21",0.80400002,0.068,10.35,519600,{"date":1744,"open":1581,"high":1581,"low":1170,"close":959,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":959},"2025-11-20",-0.191,-22.52,599500,{"date":1749,"open":1658,"high":1750,"low":1665,"close":1711,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1711},"2025-11-19",0.92299998,-0.1,-10.55,808200,{"date":1755,"open":175,"high":384,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-18",0.91299999,0.94800001,0.098,11.53,29069400,{"date":1762,"open":1047,"high":235,"low":1763,"close":1551,"change":1764,"percent_change":766,"volume":1765,"transactions":9,"vwap":1551},"2025-11-17",0.75300002,-0.17,130900,{"date":1767,"open":1768,"high":1768,"low":1056,"close":1056,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1056},"2025-11-14",1.09,-0.09,-8.11,34300,{"date":1773,"open":245,"high":1065,"low":245,"close":383,"change":412,"percent_change":412,"volume":1774,"transactions":9,"vwap":383},"2025-11-13",24300,{"date":1776,"open":1071,"high":1065,"low":1777,"close":383,"change":237,"percent_change":1778,"volume":1779,"transactions":9,"vwap":383},"2025-11-12",1.105,-2.63,14900,{"date":1781,"open":245,"high":1066,"low":384,"close":1066,"change":1119,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1066},"2025-11-11",3.64,16300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":245,"change":867,"percent_change":1313,"volume":1789,"transactions":9,"vwap":245},"2025-11-10",1.088,1.136,1.056,29700,{"date":1791,"open":1065,"high":1065,"low":235,"close":384,"change":1769,"percent_change":1792,"volume":1793,"transactions":9,"vwap":384},"2025-11-07",-7.69,39400,{"date":1795,"open":1066,"high":401,"low":1066,"close":200,"change":1119,"percent_change":1796,"volume":1797,"transactions":9,"vwap":200},"2025-11-06",3.54,33400,{"date":1799,"open":245,"high":1072,"low":1800,"close":1801,"change":867,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-05",1.092,1.13,1.8,17200,{"date":1805,"open":245,"high":1801,"low":1768,"close":383,"change":412,"percent_change":412,"volume":1806,"transactions":9,"vwap":383},"2025-11-04",39900,{"date":1808,"open":1768,"high":383,"low":1809,"close":383,"change":867,"percent_change":1810,"volume":1399,"transactions":9,"vwap":383},"2025-11-03",1.075,1.83,{"date":1812,"open":1071,"high":1071,"low":1094,"close":1768,"change":1346,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1768},"2025-10-31",2.83,11000,{"date":1816,"open":245,"high":1801,"low":1047,"close":246,"change":728,"percent_change":1817,"volume":1818,"transactions":9,"vwap":246},"2025-10-30",-0.93,59400,{"date":1820,"open":1066,"high":1066,"low":235,"close":1094,"change":402,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1094},"2025-10-29",-6.96,27300,{"date":1824,"open":200,"high":391,"low":1801,"close":1065,"change":541,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1065},"2025-10-28",-3.36,43700,{"date":1828,"open":235,"high":411,"low":235,"close":391,"change":652,"percent_change":1829,"volume":1830,"transactions":9,"vwap":391},"2025-10-27",13.33,468200,{"date":1832,"open":1833,"high":1768,"low":112,"close":235,"change":867,"percent_change":1834,"volume":1463,"transactions":9,"vwap":235},"2025-10-24",1.065,1.94,{"date":1836,"open":1056,"high":112,"low":1055,"close":112,"change":412,"percent_change":412,"volume":1837,"transactions":9,"vwap":112},"2025-10-23",5900,{"date":1839,"open":1047,"high":384,"low":175,"close":112,"change":1436,"percent_change":1840,"volume":1841,"transactions":9,"vwap":112},"2025-10-22",-4.63,52600,{"date":1843,"open":1047,"high":245,"low":1047,"close":384,"change":1473,"percent_change":481,"volume":1844,"transactions":9,"vwap":384},"2025-10-21",25100,{"date":1846,"open":112,"high":384,"low":1055,"close":1833,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1833},"2025-10-20",0.055,5.45,41300,{"date":1851,"open":384,"high":384,"low":175,"close":1055,"change":392,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1055},"2025-10-17",-6.48,103900,{"date":1855,"open":1768,"high":383,"low":384,"close":384,"change":1073,"percent_change":206,"volume":1856,"transactions":9,"vwap":384},"2025-10-16",58600,{"date":1858,"open":1801,"high":1859,"low":1094,"close":1094,"change":402,"percent_change":1821,"volume":1860,"transactions":9,"vwap":1094},"2025-10-15",1.145,20400,{"date":1862,"open":1768,"high":1863,"low":1768,"close":1065,"change":412,"percent_change":412,"volume":1864,"transactions":9,"vwap":1065},"2025-10-14",1.169,27600,{"date":1866,"open":383,"high":391,"low":245,"close":1065,"change":457,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1065},"2025-10-13",5.5,162800,{"date":1870,"open":401,"high":1871,"low":1768,"close":1768,"change":1769,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1768},"2025-10-10",1.21,-7.63,61800,{"date":1875,"open":418,"high":418,"low":200,"close":401,"change":122,"percent_change":1431,"volume":1876,"transactions":9,"vwap":401},"2025-10-09",270900,{"date":1878,"open":1066,"high":418,"low":383,"close":418,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":418},"2025-10-08",0.23,21.5,450700,{"date":1883,"open":383,"high":1884,"low":246,"close":1094,"change":541,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1094},"2025-10-07",1.127,-3.6,46300,{"date":1888,"open":1071,"high":1065,"low":384,"close":383,"change":237,"percent_change":1778,"volume":1889,"transactions":9,"vwap":383},"2025-10-06",121700,{"date":1891,"open":1071,"high":1892,"low":383,"close":1066,"change":1346,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1066},"2025-10-03",1.165,2.7,36800,{"date":1896,"open":1801,"high":1801,"low":245,"close":383,"change":146,"percent_change":1897,"volume":1898,"transactions":9,"vwap":383},"2025-10-02",-1.77,22300,{"date":1900,"open":1066,"high":1901,"low":245,"close":1801,"change":728,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1801},"2025-10-01",1.175,-0.88,58000,{"date":1905,"open":1065,"high":1072,"low":245,"close":1066,"change":146,"percent_change":1245,"volume":1906,"transactions":9,"vwap":1066},"2025-09-30",64800,{"date":1908,"open":1065,"high":410,"low":1801,"close":1072,"change":1073,"percent_change":186,"volume":1909,"transactions":9,"vwap":1072},"2025-09-29",85000,{"date":1911,"open":1066,"high":401,"low":1071,"close":1065,"change":728,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1065},"2025-09-26",-0.86,126800,{"date":1915,"open":401,"high":1916,"low":1917,"close":1072,"change":146,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1072},"2025-09-25",1.22,1.122,-1.69,68200,{"date":1921,"open":391,"high":1922,"low":1066,"close":401,"change":1346,"percent_change":556,"volume":1923,"transactions":9,"vwap":401},"2025-09-24",1.23,126400,{"date":1925,"open":1065,"high":401,"low":245,"close":1065,"change":728,"percent_change":1912,"volume":1926,"transactions":9,"vwap":1065},"2025-09-23",225600,{"date":1928,"open":1768,"high":1929,"low":1930,"close":1072,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1072},"2025-09-22",1.239,1.089,0.05,4.5,267800,{"date":1935,"open":245,"high":200,"low":384,"close":383,"change":412,"percent_change":412,"volume":1936,"transactions":9,"vwap":383},"2025-09-19",258600,{"date":1938,"open":1066,"high":401,"low":245,"close":383,"change":412,"percent_change":412,"volume":1939,"transactions":9,"vwap":383},"2025-09-18",80100,{"date":1941,"open":383,"high":200,"low":235,"close":383,"change":1769,"percent_change":1942,"volume":1943,"transactions":9,"vwap":383},"2025-09-17",-7.5,234900,{"date":1945,"open":418,"high":418,"low":410,"close":410,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":410},"2025-09-16",-0.18,-13.04,555300,{"date":1950,"open":245,"high":1951,"low":1056,"close":1118,"change":859,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1118},"2025-09-15",1.95,22.12,31056500,{"date":1955,"open":175,"high":410,"low":1956,"close":1801,"change":632,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1801},"2025-09-12",0.98199999,7.62,195300,{"date":1960,"open":175,"high":1066,"low":1961,"close":235,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":235},"2025-09-11",0.98400003,0.069,7.03,1036700,{"date":1966,"open":175,"high":1055,"low":1967,"close":1967,"change":930,"percent_change":1553,"volume":1968,"transactions":9,"vwap":1967},"2025-09-10",0.98100001,24500,{"date":1970,"open":1971,"high":175,"low":1972,"close":175,"change":1973,"percent_change":1344,"volume":1974,"transactions":9,"vwap":175},"2025-09-09",0.99000001,0.98000002,0.005,3400,{"date":1976,"open":1056,"high":1056,"low":1972,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-09-08",0.995,-0.025,-2.45,8200,{"date":1982,"open":1983,"high":1056,"low":1983,"close":1056,"change":867,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1056},"2025-09-05",0.97000003,2,1400,{"date":1987,"open":175,"high":112,"low":1988,"close":175,"change":824,"percent_change":1989,"volume":1990,"transactions":9,"vwap":175},"2025-09-04",0.99400002,-0.4,7300,{"date":1992,"open":175,"high":1993,"low":1983,"close":1993,"change":1019,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-03",1.0039999,-1.57,12000,{"date":1997,"open":1055,"high":112,"low":1998,"close":1056,"change":146,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1056},"2025-09-02",0.93000001,-1.92,34200,{"date":2002,"open":1055,"high":1047,"low":1055,"close":1047,"change":1346,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1047},"2025-08-29",2.97,4200,{"date":2006,"open":1056,"high":235,"low":1055,"close":1055,"change":237,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1055},"2025-08-28",-2.88,18700,{"date":2010,"open":246,"high":384,"low":1055,"close":1047,"change":728,"percent_change":1529,"volume":2011,"transactions":9,"vwap":1047},"2025-08-27",7500,{"date":2013,"open":2014,"high":2015,"low":1055,"close":235,"change":1346,"percent_change":2016,"volume":2017,"transactions":9,"vwap":235},"2025-08-26",1.021,1.099,2.94,5800,{"date":2019,"open":245,"high":245,"low":1055,"close":1056,"change":237,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1056},"2025-08-25",-2.86,65200,{"date":2023,"open":235,"high":384,"low":175,"close":235,"change":1973,"percent_change":2024,"volume":2025,"transactions":9,"vwap":235},"2025-08-22",0.48,12600,{"date":2027,"open":1055,"high":235,"low":1055,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-08-21",1.045,0.035,3.47,24800,{"date":2033,"open":235,"high":235,"low":1055,"close":1055,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1055},"2025-08-20",-0.078,-7.17,45100,{"date":2038,"open":246,"high":1786,"low":1056,"close":1786,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1786},"2025-08-19",0.028,2.64,44500,{"date":2043,"open":2044,"high":1800,"low":2044,"close":246,"change":867,"percent_change":1324,"volume":2045,"transactions":9,"vwap":246},"2025-08-18",1.043,9000,{"date":2047,"open":112,"high":384,"low":112,"close":1047,"change":1073,"percent_change":215,"volume":2048,"transactions":9,"vwap":1047},"2025-08-15",3600,{"date":2050,"open":2051,"high":411,"low":1056,"close":112,"change":1436,"percent_change":1840,"volume":2052,"transactions":9,"vwap":112},"2025-08-14",1.095,157800,{"date":2054,"open":1056,"high":245,"low":1056,"close":384,"change":457,"percent_change":2055,"volume":2056,"transactions":9,"vwap":384},"2025-08-13",5.88,11800,{"date":2058,"open":1972,"high":1056,"low":2059,"close":1056,"change":1119,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1056},"2025-08-12",0.94400001,4.08,29600,{"date":2063,"open":235,"high":1768,"low":2064,"close":1972,"change":1769,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1972},"2025-08-11",0.96200001,-8.41,19000,{"date":2068,"open":2069,"high":2069,"low":246,"close":1094,"change":908,"percent_change":2070,"volume":2011,"transactions":9,"vwap":1094},"2025-08-08",1.115,-2.01,{"date":2072,"open":1094,"high":1066,"low":1094,"close":1800,"change":1287,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1800},"2025-08-07",3.02,9400,{"date":2076,"open":1065,"high":1065,"low":1055,"close":246,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":246},"2025-08-06",-0.099,-8.54,18800,{"date":2081,"open":384,"high":2082,"low":384,"close":2082,"change":624,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-05",1.159,7.31,18900,{"date":2086,"open":384,"high":384,"low":235,"close":384,"change":146,"percent_change":1307,"volume":2087,"transactions":9,"vwap":384},"2025-08-04",4100,{"date":2089,"open":2090,"high":1145,"low":1094,"close":245,"change":1764,"percent_change":2091,"volume":1360,"transactions":9,"vwap":245},"2025-08-01",1.229,-13.39,{"date":2093,"open":1066,"high":409,"low":383,"close":1145,"change":702,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1145},"2025-07-31",9.48,225800,{"date":2097,"open":1065,"high":200,"low":1066,"close":1072,"change":867,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1072},"2025-07-30",1.75,3800,{"date":2101,"open":1099,"high":1099,"low":1066,"close":1066,"change":1751,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1066},"2025-07-29",-8.06,89600,{"date":2105,"open":418,"high":1114,"low":399,"close":399,"change":392,"percent_change":923,"volume":2106,"transactions":9,"vwap":399},"2025-07-28",102400,{"date":2108,"open":409,"high":428,"low":411,"close":419,"change":1931,"percent_change":2109,"volume":2110,"transactions":9,"vwap":419},"2025-07-25",3.97,3700,{"date":2112,"open":427,"high":481,"low":400,"close":411,"change":2113,"percent_change":2114,"volume":1577,"transactions":9,"vwap":411},"2025-07-24",-0.15,-10.64,{"date":2116,"open":1118,"high":448,"low":419,"close":481,"change":642,"percent_change":2117,"volume":2118,"transactions":9,"vwap":481},"2025-07-23",7.63,15700,{"date":2120,"open":438,"high":1104,"low":419,"close":419,"change":402,"percent_change":2121,"volume":2122,"transactions":9,"vwap":419},"2025-07-22",-5.76,17700,{"date":2124,"open":429,"high":2125,"low":411,"close":1104,"change":72,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1104},"2025-07-21",1.449,5.3,353300,{"date":2129,"open":1922,"high":446,"low":1922,"close":429,"change":1931,"percent_change":2130,"volume":2131,"transactions":9,"vwap":429},"2025-07-18",3.94,138600,{"date":2133,"open":391,"high":2134,"low":383,"close":1145,"change":464,"percent_change":2117,"volume":2135,"transactions":9,"vwap":1145},"2025-07-17",1.386,153800,{"date":2137,"open":1071,"high":391,"low":384,"close":401,"change":632,"percent_change":2138,"volume":2139,"transactions":9,"vwap":401},"2025-07-16",7.27,255700,{"date":2141,"open":1094,"high":245,"low":112,"close":245,"change":1931,"percent_change":2142,"volume":2143,"transactions":9,"vwap":245},"2025-07-15",4.76,136700,{"date":2145,"open":112,"high":401,"low":1972,"close":235,"change":867,"percent_change":1834,"volume":2146,"transactions":9,"vwap":235},"2025-07-14",231800,{"date":2148,"open":112,"high":1065,"low":2149,"close":112,"change":1073,"percent_change":2150,"volume":1548,"transactions":9,"vwap":112},"2025-07-11",0.96600002,0.98,{"date":2152,"open":1056,"high":1047,"low":1055,"close":1056,"change":1119,"percent_change":2060,"volume":2153,"transactions":9,"vwap":1056},"2025-07-10",11400,{"date":2155,"open":1047,"high":1047,"low":2156,"close":1972,"change":541,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1972},"2025-07-09",0.95999998,-3.92,12400,{"date":2160,"open":175,"high":246,"low":2161,"close":1056,"change":867,"percent_change":1984,"volume":2162,"transactions":9,"vwap":1056},"2025-07-08",0.97399998,10500,{"date":2164,"open":175,"high":2165,"low":1983,"close":175,"change":728,"percent_change":1232,"volume":2166,"transactions":9,"vwap":175},"2025-07-07",1.079,19200,{"date":2168,"open":112,"high":1094,"low":2169,"close":1055,"change":237,"percent_change":2007,"volume":2170,"transactions":9,"vwap":1055},"2025-07-03",0.97299999,78400,{"date":2172,"open":1056,"high":246,"low":2173,"close":1047,"change":457,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1047},"2025-07-02",0.95200002,6.12,40600,{"date":2177,"open":1055,"high":1055,"low":1983,"close":1972,"change":541,"percent_change":2157,"volume":2178,"transactions":9,"vwap":1972},"2025-07-01",11700,{"date":2180,"open":2181,"high":1047,"low":1998,"close":1056,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1056},"2025-06-30",0.97899997,0.088,9.44,57400,{"date":2186,"open":2187,"high":1983,"low":2187,"close":2188,"change":900,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-27",0.912,0.93199998,-1.89,8100,{"date":2192,"open":2193,"high":2156,"low":2194,"close":2195,"change":867,"percent_change":520,"volume":2196,"transactions":9,"vwap":2195},"2025-06-26",0.94599998,0.89999998,0.94999999,29400,{"date":2198,"open":2199,"high":1983,"low":186,"close":1998,"change":1346,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1998},"2025-06-25",0.94,3.33,101100,{"date":2203,"open":1055,"high":456,"low":2194,"close":2194,"change":1751,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2194},"2025-06-24",-10,1931700,{"date":2207,"open":175,"high":2208,"low":1971,"close":175,"change":728,"percent_change":1232,"volume":2099,"transactions":9,"vwap":175},"2025-06-23",1.005,{"date":2210,"open":2015,"high":2015,"low":175,"close":1055,"change":1073,"percent_change":175,"volume":2211,"transactions":9,"vwap":1055},"2025-06-20",15500,{"date":2213,"open":1971,"high":1094,"low":1971,"close":175,"change":1119,"percent_change":2214,"volume":2215,"transactions":9,"vwap":175},"2025-06-18",4.17,36200,{"date":2217,"open":1056,"high":1056,"low":2173,"close":2156,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2156},"2025-06-17",-0.031,-3.13,1600,{"date":2222,"open":1972,"high":246,"low":1972,"close":2223,"change":1213,"percent_change":1071,"volume":2224,"transactions":9,"vwap":2223},"2025-06-16",0.991,12100,{"date":2226,"open":175,"high":175,"low":2227,"close":1972,"change":1973,"percent_change":2228,"volume":1974,"transactions":9,"vwap":1972},"2025-06-13",0.921,0.51,{"date":2230,"open":175,"high":175,"low":2231,"close":2231,"change":541,"percent_change":2232,"volume":2110,"transactions":9,"vwap":2231},"2025-06-12",0.97500002,-3.94,{"date":2234,"open":2235,"high":1768,"low":2223,"close":2236,"change":970,"percent_change":1105,"volume":1320,"transactions":9,"vwap":2236},"2025-06-11",1.078,1.015,{"date":2238,"open":2195,"high":1066,"low":2239,"close":112,"change":1119,"percent_change":2240,"volume":2241,"transactions":9,"vwap":112},"2025-06-10",0.92000002,4.04,65000,{"date":2243,"open":2064,"high":175,"low":2064,"close":1971,"change":1346,"percent_change":799,"volume":2244,"transactions":9,"vwap":1971},"2025-06-09",9300,{"date":2246,"open":175,"high":175,"low":2156,"close":2156,"change":541,"percent_change":2247,"volume":2004,"transactions":9,"vwap":2156},"2025-06-06",-4,{"date":2249,"open":1972,"high":175,"low":2156,"close":175,"change":867,"percent_change":2250,"volume":2251,"transactions":9,"vwap":175},"2025-06-05",2.04,16400,{"date":2253,"open":2156,"high":1056,"low":2156,"close":1972,"change":2254,"percent_change":2255,"volume":2066,"transactions":9,"vwap":1972},"2025-06-04",0.044,4.7,{"date":2257,"open":1998,"high":1971,"low":1998,"close":2258,"change":916,"percent_change":2259,"volume":1974,"transactions":9,"vwap":2258},"2025-06-03",0.93599999,-1.47,{"date":2261,"open":2195,"high":2195,"low":1998,"close":2195,"change":412,"percent_change":412,"volume":2220,"transactions":9,"vwap":2195},"2025-06-02",{"date":2263,"open":1998,"high":1971,"low":1998,"close":2195,"change":916,"percent_change":2264,"volume":2110,"transactions":9,"vwap":2195},"2025-05-30",-1.45,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":1397,"percent_change":529,"volume":2269,"transactions":9,"vwap":2268},"2025-05-29",0.96499997,0.96399999,800,{"date":2271,"open":2272,"high":2272,"low":1998,"close":2199,"change":999,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2199},"2025-05-28",0.94300002,-2.69,6000,{"date":2276,"open":2277,"high":2149,"low":2194,"close":2149,"change":2254,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2149},"2025-05-27",0.949,4.77,34600,{"date":2281,"open":2195,"high":1983,"low":2194,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-23",0.92199999,-0.072,-7.24,9800,{"date":2287,"open":1983,"high":1988,"low":2195,"close":1988,"change":2288,"percent_change":2289,"volume":1360,"transactions":9,"vwap":1988},"2025-05-22",0.004,0.4,{"date":2291,"open":112,"high":112,"low":1972,"close":1971,"change":541,"percent_change":2292,"volume":2110,"transactions":9,"vwap":1971},"2025-05-21",-3.88,{"date":2294,"open":112,"high":112,"low":1971,"close":112,"change":824,"percent_change":2295,"volume":2296,"transactions":9,"vwap":112},"2025-05-20",-0.39,7600,{"date":2298,"open":1047,"high":1047,"low":1972,"close":2299,"change":1643,"percent_change":127,"volume":2162,"transactions":9,"vwap":2299},"2025-05-19",1.034,{"date":2301,"open":246,"high":246,"low":1056,"close":1047,"change":412,"percent_change":412,"volume":1814,"transactions":9,"vwap":1047},"2025-05-16",{"date":2303,"open":235,"high":235,"low":1055,"close":1047,"change":412,"percent_change":412,"volume":2304,"transactions":9,"vwap":1047},"2025-05-15",6500,{"date":2306,"open":1047,"high":1047,"low":1056,"close":1047,"change":1473,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1047},"2025-05-14",1.46,5300,{"date":2310,"open":235,"high":235,"low":175,"close":1085,"change":1978,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1085},"2025-05-13",-2.38,3100,{"date":2314,"open":235,"high":235,"low":1055,"close":235,"change":412,"percent_change":412,"volume":2315,"transactions":9,"vwap":235},"2025-05-12",4700,{"date":2317,"open":235,"high":235,"low":2014,"close":235,"change":412,"percent_change":412,"volume":2315,"transactions":9,"vwap":235},"2025-05-09",{"date":2319,"open":235,"high":235,"low":235,"close":235,"change":728,"percent_change":2320,"volume":2045,"transactions":9,"vwap":235},"2025-05-08",-0.94,{"date":2322,"open":2323,"high":2323,"low":246,"close":246,"change":237,"percent_change":2324,"volume":2325,"transactions":9,"vwap":246},"2025-05-07",1.082,-2.75,1500,{"date":2327,"open":1768,"high":1768,"low":1768,"close":1768,"change":867,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1768},"2025-05-06",1.87,11900,{"date":2331,"open":245,"high":245,"low":246,"close":1094,"change":900,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1094},"2025-05-05",-1.65,2100,{"date":2335,"open":384,"high":1786,"low":384,"close":1786,"change":1571,"percent_change":1109,"volume":2336,"transactions":9,"vwap":1786},"2025-05-02",600,{"date":2338,"open":245,"high":245,"low":246,"close":384,"change":1073,"percent_change":206,"volume":1171,"transactions":9,"vwap":384},"2025-05-01",{"date":2340,"open":384,"high":2341,"low":1094,"close":1094,"change":237,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1094},"2025-04-30",1.085,-2.73,2000,{"date":2345,"open":245,"high":245,"low":1768,"close":245,"change":1456,"percent_change":2346,"volume":2347,"transactions":9,"vwap":245},"2025-04-29",-0.45,1800,{"date":2349,"open":383,"high":383,"low":1094,"close":1777,"change":1177,"percent_change":540,"volume":2017,"transactions":9,"vwap":1777},"2025-04-28",{"date":181,"open":245,"high":245,"low":1094,"close":384,"change":146,"percent_change":1307,"volume":2351,"transactions":9,"vwap":384},6700]