[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OLB":3,"homepage-market-summary":29,"stock-historical-OLB":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OLB","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},"The OLB Group, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","The OLB Group Inc is a diversified FinTech company that focuses on a suite of products in the merchant services marketplace and seeks to provide integrated business solutions to merchants throughout the United States. The company seeks to provide merchants with a wide range-of-products and services through the various online platforms, including financial and transaction processing services. It also has products that provide support for crowdfunding and other capital-raising initiatives. It supplements the online platforms with certain hardware solutions that are integrated with the online platforms. The company has two business segments: Fintech Services, which generates key revenue, and the Bitcoin Mining business segment.","13","New York, NY",false,{"close":16,"open":17,"high":18,"low":17,"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},0.387,0.2684,0.41,-0.023,-5.61,75567195.4295,68508,0.342,1.8,0.1777,7303296.771394762,12.9,1731,{"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":14,"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":14,"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":14,"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":14,"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":14,"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":14,"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":14,"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":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"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":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.5,5188981,1893977886.39148,-78.5,"2025-04-25",[182,183,193,204,215,224,234,244,253,264,274,284,295,305,314,324,335,345,356,367,378,389,400,410,420,431,441,452,462,473,484,495,505,514,523,534,545,554,565,574,583,592,601,609,618,626,636,645,654,664,673,680,689,697,707,716,727,738,746,754,763,771,779,786,794,800,809,815,823,831,838,845,854,863,872,877,884,892,897,906,914,923,932,941,948,956,963,972,978,985,993,1002,1010,1017,1025,1032,1039,1045,1051,1058,1067,1075,1084,1089,1095,1103,1112,1118,1126,1132,1141,1149,1157,1165,1174,1183,1192,1198,1204,1210,1218,1227,1234,1241,1249,1256,1262,1267,1276,1284,1290,1296,1304,1310,1318,1326,1334,1343,1350,1357,1365,1373,1382,1390,1399,1407,1415,1421,1427,1434,1442,1450,1458,1465,1474,1482,1491,1500,1508,1515,1524,1531,1538,1545,1551,1559,1567,1572,1578,1585,1594,1603,1610,1615,1620,1625,1634,1640,1646,1653,1662,1670,1679,1688,1696,1702,1707,1715,1721,1727,1735,1742,1749,1756,1764,1772,1780,1789,1796,1803,1812,1818,1826,1835,1841,1845,1850,1855,1861,1867,1873,1881,1888,1891,1895,1900,1905,1913,1918,1926,1932,1936,1941,1946,1953,1959,1967,1974,1978,1985,1991,1999,2004,2009,2015,2021,2027,2032,2040,2047,2054,2056,2060,2066,2072,2078,2086,2092,2100,2105,2111,2114,2117,2121,2125,2132,2140,2144,2147,2153,2157,2162,2166,2171,2176,2182,2185,2188,2192,2196,2201,2204,2210,2215,2220,2226,2232,2237,2244,2250,2255,2259,2263,2266,2271,2275,2281,2285,2291,2297,2305,2307,2312,2317,2321,2328,2335,2338,2344,2349,2355,2359,2365,2372,2377,2382,2386,2391,2397,2403,2410,2415,2421,2427,2433,2436,2440,2445,2449,2455,2461,2467,2476,2482,2488,2493,2499,2505,2512,2520,2526,2532,2538,2546,2552,2556,2563,2568,2572,2578,2583,2589,2593,2598,2604,2609,2613,2616,2621,2626,2630,2635,2641,2646,2650,2656,2661,2668,2672,2675,2679,2682,2687,2691,2695],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.194,0.4896,0.1902,0.2218,117.85,765745157.612681,711357,0.3601,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",0.185,0.1904,0.1831,0.1882,-0.0008,-0.42,190574.257205,453,0.1873,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",0.1899,0.1939,0.1835,0.189,-0.0012,-0.63,431152.246273,641,0.19,{"date":216,"open":217,"high":218,"low":219,"close":187,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":187},"2026-10-01",0.198,0.1988,0.1875,-0.0041,-2.11,242208.622873,457,{"date":225,"open":214,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.1984,0.1885,0.1943,0.0037,1.94,304489.491387,968,0.1932,{"date":235,"open":228,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",0.2021,0.1826,0.1906,-0.0044,-2.26,612245.913268,1044,0.1911,{"date":245,"open":246,"high":246,"low":197,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",0.2025,0.195,-0.0084,-4.13,779263.9654,1713,0.1933,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",0.205,0.2068,0.1949,0.2034,-0.0063,-3,530222.5994,3513,0.201,{"date":265,"open":255,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",0.2119,0.2012,0.2097,-0.002,-0.94,553925.878246,1977,0.2059,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":51,"volume":281,"transactions":282,"vwap":283},"2026-09-23",0.2072,0.2294,0.202,0.2117,-0.0014,9232222.908107,15491,0.2267,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",0.2183,0.2315,0.2073,0.2131,-0.0095,-4.27,760195.017447,1548,0.2195,{"date":296,"open":246,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.2273,0.2013,0.2226,0.0186,9.12,1458066.5994,4091,0.2156,{"date":306,"open":214,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",0.204,0.186101,0.0007,0.34,1101735.043337,2187,0.2001,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":263},"2026-09-17",0.1962,0.21,0.1931,0.2033,0.001,0.49,907770.503028,3805,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",0.2019,0.212,0.1861,0.2023,-0.0147,-6.77,1441869.201147,3470,0.1977,{"date":336,"open":337,"high":338,"low":25,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",0.2501,0.2646,0.217,-0.0471,-17.83,2803451.802851,6677,0.2191,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",0.2587,0.2699,0.2502,0.2641,-0.0182,-6.45,1539198.962969,6541,0.2603,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",0.287,0.294,0.27,0.2823,-0.0127,-4.31,2968647.860916,7333,0.2812,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",0.2751,0.3022,0.2706,0.295,-0.04,-11.94,7549000.103759,17694,0.2869,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",0.3945,0.42,0.3115,0.335,0.0618,22.62,308593218.856525,390300,0.3891,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",0.258,0.31149,0.2437,0.2732,0.012,4.59,59185519.505512,99362,0.3628,{"date":401,"open":369,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",0.2787,0.26,0.2612,-0.0139,-5.05,108236.5107,664,0.2668,{"date":411,"open":412,"high":413,"low":414,"close":369,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",0.283,0.2999,0.2666,0.0039,1.44,242131.310925,740,0.2761,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",0.2801,0.2917,0.2667,0.2712,-0.0204,-7,177717.1877,513,0.2764,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":239,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",0.2903,0.2976,0.2875,0.2916,-1.49,74213.886213,614,0.2896,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",0.297,0.302,0.29,0.296,-0.0106,-3.46,82212.719909,643,0.2959,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":444},"2026-08-28",0.312501,0.315651,0.2923,0.3066,0.0006,0.2,138223.1877,963,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",0.32,0.3388,0.2967,0.306,-0.016,-4.97,311332.1877,779,0.3166,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",0.3186,0.33,0.3,0.322,-0.003,-0.92,752518.010148,792,0.3145,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",0.3055,0.3899,0.292,0.325,0.0275,9.24,2465260.144015,3354,0.3357,{"date":496,"open":497,"high":475,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",0.2943,0.287199,0.2975,0.0001,0.03,206564.1741,435,0.3036,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":71,"volume":512,"transactions":513,"vwap":510},"2026-08-21",0.2924,0.31,0.2901,0.2974,0.0014,206027.099514,575,{"date":515,"open":516,"high":508,"low":517,"close":446,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",0.3001,0.2832,0.0151,5.38,304275.285276,866,0.3003,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",0.2622,0.3143,0.2601,0.2809,0.0111,4.11,301479.774813,1263,0.2835,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",0.28,0.2802,0.2425,0.2698,-0.0181,-6.29,250323.1877,1093,0.2634,{"date":546,"open":547,"high":547,"low":366,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",0.304,0.2879,-0.0101,-3.39,338456.4971,1021,0.2913,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",0.3125,0.345,0.2808,0.298,-0.0143,-4.58,1843173.469757,3510,0.312,{"date":566,"open":488,"high":567,"low":445,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",0.3255,0.3123,0.0125,4.17,425795.010799,820,0.3095,{"date":575,"open":477,"high":576,"low":372,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",0.3149,0.2998,-0.0077,-2.5,30795.3557,182,0.2997,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":269,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",0.329899,0.2929,0.3075,-0.65,70390.1877,307,0.3048,{"date":593,"open":594,"high":595,"low":446,"close":573,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",0.3007,0.3229,0.0036,1.18,79581.1877,326,0.308,{"date":602,"open":603,"high":464,"low":372,"close":604,"change":529,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",0.3012,0.3059,3.77,195919.1877,447,0.3084,{"date":610,"open":443,"high":577,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",0.2902,0.2948,-0.0082,-2.71,57871.139169,348,0.2941,{"date":619,"open":464,"high":620,"low":445,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":504},"2026-08-05",0.3203,0.303,-0.0164,-5.13,170530.1877,988,{"date":627,"open":628,"high":383,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",0.326,0.3165,0.3194,0.002,0.63,301880.1877,1988,0.3259,{"date":637,"open":638,"high":476,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",0.281,0.3174,0.0257,8.81,816119.756636,3217,0.3189,{"date":646,"open":445,"high":647,"low":648,"close":423,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",0.309,0.2811,0.0066,2.31,57069.395677,761,0.2892,{"date":655,"open":656,"high":647,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",0.2822,0.275,0.2851,0.0105,3.82,77506.795774,586,0.2858,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":510},"2026-07-29",0.3076,0.3126,0.2746,-0.0358,-11.53,115326.6877,623,{"date":674,"open":508,"high":675,"low":676,"close":677,"change":500,"percent_change":501,"volume":678,"transactions":213,"vwap":679},"2026-07-28",0.3209,0.3086,0.3104,61787.1877,0.3138,{"date":681,"open":682,"high":682,"low":508,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",0.3273,0.3103,-0.004,-1.27,169917.0877,548,0.3169,{"date":690,"open":476,"high":691,"low":667,"close":526,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",0.3347,-0.0158,-4.79,106616.6307,498,0.3261,{"date":698,"open":699,"high":700,"low":476,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",0.3533,0.362201,0.3301,-0.0056,-1.67,182572.0267,897,0.3412,{"date":708,"open":709,"high":709,"low":710,"close":494,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",0.3646,0.3348,-0.0142,-4.06,73380.1522,540,0.3431,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",0.3515,0.3698,0.3394,0.3499,-0.0031,-0.88,155674.024324,976,0.3523,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",0.352,0.3594,0.343,0.353,0.0015,0.43,68277.1877,542,0.3513,{"date":739,"open":740,"high":741,"low":742,"close":718,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":718},"2026-07-17",0.37,0.3786,0.34819999,-0.0185,-5,210000,{"date":747,"open":748,"high":749,"low":750,"close":740,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":740},"2026-07-16",0.3725,0.37549999,0.34209999,-0.014,-3.65,126800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",0.36160001,0.3944,0.3547,0.384,0.024,6.67,309700,{"date":764,"open":740,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",0.37709999,0.338,0.36000001,0.0021,0.59,709100,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",0.32499999,0.37369999,0.35789999,0.0279,8.45,606500,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",0.34999999,0.33000001,-0.0053,-1.58,106800,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",0.34709999,0.3346,0.3353,-0.0118,-3.4,62900,{"date":795,"open":701,"high":796,"low":782,"close":788,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":788},"2026-07-08",0.35479999,0.009,2.66,275700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",0.35100001,0.3538,0.33750001,0.33809999,-0.0207,-5.77,169900,{"date":810,"open":740,"high":811,"low":781,"close":812,"change":813,"percent_change":685,"volume":814,"transactions":9,"vwap":812},"2026-07-06",0.37310001,0.35879999,-0.0046,190400,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",0.38749999,0.35800001,0.36340001,-0.0171,-4.49,184400,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",0.373,0.40650001,0.38049999,-0.0004,-0.11,126000,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":588,"volume":837,"transactions":9,"vwap":835},"2026-06-30",0.38440001,0.4064,0.3809,-0.0025,118900,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":783,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",0.39700001,0.40880001,0.38339999,-1.36,125800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",0.38499999,0.3985,0.37900001,0.38870001,0.0051,1.33,118700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",0.40000001,0.40009999,0.3829,0.3836,-0.0096,-2.44,98400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",0.40310001,0.4228,0.38280001,0.39320001,-0.0098,-2.43,152500,{"date":873,"open":840,"high":18,"low":840,"close":874,"change":578,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-23",0.403,-1.87,135200,{"date":878,"open":874,"high":879,"low":874,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",0.44,0.41069999,0.0133,3.35,469500,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",0.41999999,0.4294,0.39739999,-0.0027,-0.67,309600,{"date":893,"open":841,"high":894,"low":857,"close":857,"change":751,"percent_change":895,"volume":896,"transactions":9,"vwap":857},"2026-06-17",0.42219999,-3.38,168800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",0.421,0.43779999,0.414,0.41409999,-0.007,-1.66,253600,{"date":907,"open":886,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",0.44029999,0.41049999,0.42109999,-0.0021,-0.5,152400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",0.44999999,0.45140001,0.4201,0.42320001,-0.0067,-1.56,139600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",0.45390001,0.45480001,0.4244,0.42989999,-0.0214,-4.74,305500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",0.465,0.4747,0.44819999,0.4513,-0.0137,-2.95,203000,{"date":942,"open":943,"high":934,"low":944,"close":934,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":934},"2026-06-09",0.44190001,0.4402,0.0152,3.38,233300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":843,"volume":955,"transactions":9,"vwap":953},"2026-06-08",0.45320001,0.46110001,0.43509999,0.44980001,-0.0062,155700,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":684,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",0.45539999,0.456,0.4287,-0.87,249100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",0.45269999,0.46990001,0.44949999,0.46000001,0.01,2.22,150900,{"date":973,"open":916,"high":71,"low":974,"close":916,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":916},"2026-06-03",0.43889999,-0.01,-2.17,137500,{"date":979,"open":935,"high":980,"low":981,"close":968,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":968},"2026-06-02",0.4858,0.45410001,-0.0177,-3.71,355900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":93,"volume":992,"transactions":9,"vwap":990},"2026-06-01",0.47679999,0.4874,0.472,0.4777,-0.0144,192000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",0.44510001,0.505,0.44170001,0.4921,0.0531,12.1,691000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",0.4506,0.4799,0.43900001,-0.005,-1.13,374500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":19,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-27",0.46720001,0.479,0.44400001,-4.93,464700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":44,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",0.47260001,0.49700001,0.44589999,0.46700001,-0.001,334400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1027,"change":760,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-05-22",0.46799999,0.4788,0.44960001,5.41,235400,{"date":1033,"open":1034,"high":71,"low":1035,"close":1014,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1014},"2026-05-21",0.4456,0.43380001,-0.006,-1.33,235100,{"date":1040,"open":974,"high":916,"low":1041,"close":916,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":916},"2026-05-20",0.41260001,0.0122,2.79,237500,{"date":1046,"open":1047,"high":916,"low":918,"close":900,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":900},"2026-05-19",0.44499999,0.0028,0.64,122300,{"date":1052,"open":916,"high":916,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",0.41249999,0.435,-0.008,-1.81,205200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",0.4316,0.4693,0.41499999,0.44299999,0.0173,4.06,457800,{"date":1068,"open":927,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",0.4535,0.41800001,0.42570001,-0.0043,-1,175800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",0.44260001,0.4605,0.426,0.43000001,-0.0126,-2.85,165700,{"date":1085,"open":71,"high":71,"low":1077,"close":1077,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1077},"2026-05-12",-0.0319,-6.72,241000,{"date":1090,"open":1091,"high":1092,"low":1027,"close":1093,"change":290,"percent_change":1094,"volume":1038,"transactions":9,"vwap":1093},"2026-05-11",0.49329999,0.5,0.4745,-1.96,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":975,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-08",0.49090001,0.50999999,0.4675,0.484,-2.02,404000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-07",0.51800001,0.54769999,0.49270001,0.49399999,-0.018,-3.52,213700,{"date":1113,"open":1114,"high":1115,"low":968,"close":1116,"change":1109,"percent_change":792,"volume":1117,"transactions":9,"vwap":1116},"2026-05-06",0.52100003,0.52950001,0.51200002,773900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",0.54900002,0.56,0.52999997,-0.021,-3.81,294900,{"date":1127,"open":1121,"high":1128,"low":1120,"close":1129,"change":1130,"percent_change":1131,"volume":808,"transactions":9,"vwap":1129},"2026-05-04",0.56879997,0.551,-0.0136,-2.41,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-01",0.528,0.57999998,0.50089997,0.56459999,0.0367,6.95,754700,{"date":1142,"open":1122,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-30",0.55220002,0.52160001,0.52789998,-0.0201,-3.67,162600,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-29",0.58999997,0.51490003,0.54799998,-0.054,-8.97,1084700,{"date":1158,"open":1159,"high":632,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",0.53289998,0.5284,0.602,0.0621,11.5,722400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",0.50400001,0.54000002,0.49000001,0.5399,0.0506,10.34,607700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-24",0.48559999,0.49200001,0.47279999,0.48930001,0.011,2.3,172300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-23",0.49489999,0.514,0.47189999,0.47830001,-0.0183,-3.69,300900,{"date":1193,"open":1092,"high":1092,"low":1194,"close":1195,"change":649,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-22",0.4718,0.4966,1.35,268000,{"date":1199,"open":1092,"high":1092,"low":1200,"close":1169,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1169},"2026-04-21",0.4709,-0.015,-2.97,300100,{"date":1205,"open":879,"high":1206,"low":879,"close":996,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":996},"2026-04-20",0.52249998,0.058,12.98,835000,{"date":1211,"open":1212,"high":934,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",0.4262,0.40560001,0.447,0.0072,1.64,408500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-16",0.47400001,0.47589999,0.40669999,0.43979999,-0.0456,-9.39,362700,{"date":1228,"open":1022,"high":1229,"low":1230,"close":1231,"change":991,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-15",0.49869999,0.46290001,0.48539999,-2.88,373600,{"date":1235,"open":1236,"high":1092,"low":1079,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-14",0.4549,0.4998,0.0567,12.8,1074300,{"date":1242,"open":1243,"high":1151,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-13",0.37729999,0.3716,0.44310001,0.0651,17.22,10795200,{"date":1250,"open":888,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":693,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",0.41319999,0.37059999,0.37799999,-0.019,394900,{"date":1257,"open":1258,"high":916,"low":1259,"close":840,"change":1123,"percent_change":1260,"volume":1261,"transactions":9,"vwap":840},"2026-04-09",0.41980001,0.3917,-5.02,329100,{"date":1263,"open":916,"high":916,"low":1070,"close":1070,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1070},"2026-04-08",-0.013,-3.02,143700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-07",0.45109999,0.48609999,0.42559999,0.43099999,-0.0293,-6.37,227300,{"date":1277,"open":968,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-06",0.52990001,0.4526,0.4603,-0.0107,-2.27,351000,{"date":1285,"open":18,"high":1286,"low":740,"close":1287,"change":975,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-02",0.52310002,0.47099999,-2.08,1230800,{"date":1291,"open":1292,"high":1092,"low":1293,"close":1294,"change":1201,"percent_change":1265,"volume":1295,"transactions":9,"vwap":1294},"2026-04-01",0.49860001,0.4729,0.48100001,248900,{"date":1297,"open":1298,"high":1286,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-31",0.47999999,0.46059999,0.49599999,0.014,2.9,265500,{"date":1305,"open":1306,"high":1122,"low":1307,"close":1308,"change":1154,"percent_change":1309,"volume":1191,"transactions":9,"vwap":1308},"2026-03-30",0.52649999,0.47799999,0.48199999,-10.07,{"date":1311,"open":1312,"high":1313,"low":1027,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-27",0.49259999,0.58230001,0.53600001,0.0419,8.48,676800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1255,"transactions":9,"vwap":1323},"2026-03-26",0.52499998,0.5381,0.4522,0.4941,-0.0379,-7.12,{"date":1327,"open":1328,"high":1329,"low":1320,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-25",0.55000001,0.58200002,0.53200001,-0.029,-5.17,197300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-24",0.5679,0.57160002,0.55010003,0.56099999,-0.0069,-1.22,212300,{"date":1344,"open":1129,"high":1345,"low":1346,"close":1336,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1336},"2026-03-23",0.57560003,0.54299998,0.0079,1.41,212000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1121,"change":144,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1121},"2026-03-20",0.56260002,0.5733,0.53109998,-3.45,320600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1135,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1135},"2026-03-19",0.59490001,0.61299998,0.55760002,-0.024,-3.97,362800,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-18",0.64999998,0.58170003,0.60399997,-0.0459,-7.06,483200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-17",0.625,0.66000003,0.62099999,0.64990002,0.0379,6.19,500300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":685,"volume":1389,"transactions":9,"vwap":1387},"2026-03-16",0.61309999,0.6469,0.59259999,0.61199999,-0.0079,458800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-13",0.62639999,0.653,0.5927,0.61989999,-0.0061,-0.97,250100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",0.64029998,0.68370003,0.62599999,-0.0128,-2,212500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":210,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-11",0.63459998,0.70990002,0.62,0.63880002,-0.19,714600,{"date":1416,"open":1151,"high":1367,"low":1417,"close":1418,"change":1207,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-10",0.58499998,0.63999999,9.97,413600,{"date":1422,"open":1423,"high":1423,"low":1329,"close":1329,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1329},"2026-03-09",0.62870002,-0.0426,-6.82,350900,{"date":1428,"open":1429,"high":1423,"low":1430,"close":1431,"change":1432,"percent_change":890,"volume":1433,"transactions":9,"vwap":1431},"2026-03-06",0.62800002,0.60100001,0.62459999,-0.0042,262800,{"date":1435,"open":1436,"high":1367,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-05",0.64499998,0.59890002,0.62879997,-0.0247,-3.78,442300,{"date":1443,"open":632,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-04",0.67220002,0.62400001,0.65350002,0.0241,3.83,335200,{"date":1451,"open":1161,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-03",0.67979997,0.54400003,0.62940001,0.0008,0.13,1628000,{"date":1459,"open":1460,"high":1418,"low":1135,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-02",0.6128,0.6286,-0.0265,-4.05,873400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-27",0.71899998,0.73000002,0.648,0.65509999,-0.0619,-8.63,1010300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1201,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-26",0.74860001,0.759,0.66259998,0.71700001,-2.05,1099500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-25",0.80580002,0.84439999,0.7306,0.73199999,-0.0781,-9.64,775200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",0.68489999,0.8452,0.68089998,0.81010002,0.0851,11.74,2806800,{"date":1501,"open":1502,"high":1503,"low":1452,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-23",0.75999999,0.77999997,0.72500002,-0.1045,-12.6,3212900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":751,"percent_change":904,"volume":1514,"transactions":9,"vwap":1513},"2026-02-20",0.80000001,0.92000002,0.79000002,0.82950002,3927700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-19",0.94239998,1.05,0.81999999,0.84350002,-0.068,-7.46,6018400,{"date":1525,"open":1518,"high":1526,"low":1519,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-18",1.24,0.91149998,-0.5685,-38.41,32160500,{"date":1532,"open":1533,"high":24,"low":1376,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-17",0.71039999,1.48,1.0649,256.54,476368100,{"date":1539,"open":1540,"high":1169,"low":781,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-13",0.36500001,0.41510001,0.075,22.05,4960700,{"date":1546,"open":856,"high":856,"low":556,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-12",0.34009999,-0.0699,-17.05,337900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":18,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":18},"2026-02-11",0.41100001,0.44139999,0.40020001,-0.009,-2.15,101100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-10",0.42500001,0.4639,0.419,-0.012,-2.78,263600,{"date":1568,"open":1020,"high":1020,"low":856,"close":1272,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1272},"2026-02-09",-0.055,-11.32,231400,{"date":1573,"open":1574,"high":1122,"low":1298,"close":1575,"change":751,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-06",0.48500001,0.486,-2.8,88300,{"date":1579,"open":1580,"high":1581,"low":1298,"close":1092,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1092},"2026-02-05",0.5212,0.56989998,-0.0393,-7.29,164100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",0.51999998,0.57489997,0.49070001,0.53930002,-0.0073,-1.34,165900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",0.55299997,0.56999999,0.4901,0.54659998,0.0278,5.36,161800,{"date":1604,"open":1330,"high":1328,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-02",0.50199997,0.51880002,-0.0132,-2.48,34400,{"date":1611,"open":1339,"high":1339,"low":1612,"close":1330,"change":1109,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1330},"2026-01-30",0.51099998,-3.27,77300,{"date":1616,"open":1168,"high":1617,"low":1587,"close":1328,"change":1618,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1328},"2026-01-29",0.55900002,0,51700,{"date":1621,"open":1098,"high":1135,"low":1098,"close":1328,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1328},"2026-01-28",0.0328,6.34,138000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-27",0.55150002,0.59759998,0.51389998,0.51719999,-0.0528,-9.26,292000,{"date":1635,"open":1636,"high":1637,"low":1168,"close":1597,"change":540,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1597},"2026-01-26",0.59009999,0.60009998,-3.08,457000,{"date":1641,"open":1367,"high":1367,"low":1135,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-23",0.58810002,-0.2744,-31.81,1079500,{"date":1647,"open":1510,"high":1648,"low":1510,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-22",0.87989998,0.86250001,0.0675,8.49,270600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-21",0.73210001,0.86369997,0.71420002,0.79500002,0.065,8.9,248300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1468,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1468},"2026-01-20",0.74000001,0.7859,0.68000001,-0.059,-7.48,142800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-16",0.75,0.80790001,0.71069998,0.78899997,0.0585,8.01,242600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-15",0.639,0.89999998,0.61000001,0.73049998,0.123,20.25,1597900,{"date":1689,"open":1690,"high":1367,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-14",0.58420002,0.57499999,0.60750002,0.0374,6.56,84700,{"date":1697,"open":1698,"high":1698,"low":1597,"close":1699,"change":500,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-13",0.60000002,0.57010001,0.02,16400,{"date":1703,"open":1704,"high":1683,"low":1121,"close":1597,"change":1705,"percent_change":1565,"volume":1706,"transactions":9,"vwap":1597},"2026-01-12",0.58060002,-0.0163,59900,{"date":1708,"open":1698,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-09",0.62989998,0.57200003,0.58630002,-0.0184,-3.04,29500,{"date":1716,"open":1717,"high":1367,"low":1698,"close":1718,"change":1719,"percent_change":1638,"volume":1720,"transactions":9,"vwap":1718},"2026-01-08",0.64209998,0.60470003,-0.0192,78700,{"date":1722,"open":1418,"high":1376,"low":1411,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-07",0.6239,-0.0109,-1.72,22000,{"date":1728,"open":1729,"high":1730,"low":1411,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-06",0.67000002,0.69700003,0.63480002,-0.0352,-5.25,50300,{"date":1736,"open":1666,"high":1737,"low":1738,"close":1729,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1729},"2026-01-05",0.69,0.66619998,0.0194,2.98,18000,{"date":1743,"open":1744,"high":1666,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-02",0.611,0.65060002,0.0312,5.04,25000,{"date":1750,"open":1691,"high":1666,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-31",0.52020001,0.61940002,0.0349,5.97,174900,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-30",0.72000003,0.57029998,0.58450001,-0.1179,-16.79,216300,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-29",0.7902,0.70069999,0.70240003,-0.0934,-11.74,90400,{"date":1773,"open":1774,"high":1775,"low":1503,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-26",0.81,0.82300001,0.79579997,-0.0187,-2.3,48400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-24",0.82099998,0.85039997,0.78420001,0.81449997,-0.0066,-0.8,32000,{"date":1790,"open":1791,"high":1792,"low":1774,"close":1793,"change":1794,"percent_change":792,"volume":1795,"transactions":9,"vwap":1793},"2025-12-23",0.84500003,0.88,0.8211,-0.0289,120500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":373,"percent_change":821,"volume":1802,"transactions":9,"vwap":1801},"2025-12-22",0.87,0.88510001,0.84850001,0.85000002,52000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-19",0.90719998,0.94989997,0.88499999,0.88999999,-0.03,-3.26,50700,{"date":1813,"open":1814,"high":1815,"low":1511,"close":1511,"change":1809,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1511},"2025-12-18",0.95999998,0.98549998,-3.16,49600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":448,"volume":1825,"transactions":9,"vwap":1823},"2025-12-17",0.99000001,1.02,0.90280002,0.94999999,-0.034,50000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-16",0.98000002,1.0063,0.97250003,0.98400003,0.013,1.34,28700,{"date":1836,"open":1837,"high":173,"low":1838,"close":1838,"change":1331,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-15",0.99479997,0.97100002,-2.9,22300,{"date":1842,"open":110,"high":110,"low":1820,"close":173,"change":1809,"percent_change":1843,"volume":1844,"transactions":9,"vwap":173},"2025-12-12",-2.91,37000,{"date":1846,"open":1518,"high":1847,"low":1821,"close":110,"change":144,"percent_change":1848,"volume":1849,"transactions":9,"vwap":110},"2025-12-11",1.06,-1.9,23500,{"date":1851,"open":1852,"high":1853,"low":173,"close":1518,"change":1618,"percent_change":1618,"volume":1854,"transactions":9,"vwap":1518},"2025-12-10",1.0617,1.0655,40400,{"date":1856,"open":1847,"high":1857,"low":1828,"close":1518,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1518},"2025-12-09",1.0999,-0.05,-4.55,51300,{"date":1862,"open":1847,"high":1863,"low":1847,"close":1864,"change":501,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-08",1.1615,1.1,2.8,56900,{"date":1868,"open":1869,"high":1869,"low":1847,"close":1870,"change":975,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-05",1.09,1.07,-0.93,21200,{"date":1874,"open":597,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-04",1.19,0.96960002,1.08,-0.06,-5.26,123100,{"date":1882,"open":1518,"high":1883,"low":173,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-03",1.15,1.14,0.11,10.68,167500,{"date":1889,"open":1847,"high":1864,"low":173,"close":110,"change":144,"percent_change":1848,"volume":1890,"transactions":9,"vwap":110},"2025-12-02",18600,{"date":1892,"open":1518,"high":1893,"low":1518,"close":1518,"change":975,"percent_change":270,"volume":1894,"transactions":9,"vwap":1518},"2025-12-01",1.12,22600,{"date":1896,"open":1897,"high":1864,"low":1847,"close":1847,"change":1809,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1847},"2025-11-28",1.0918,-2.75,12900,{"date":1901,"open":1902,"high":1902,"low":1869,"close":1869,"change":144,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1869},"2025-11-26",1.115,-1.8,8000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-25",1.065,1.13,1.11,0.06,5.71,29300,{"date":1914,"open":1828,"high":1877,"low":1828,"close":1518,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1518},"2025-11-24",0.08,8.25,28200,{"date":1919,"open":1808,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-21",0.977,0.88099998,0.97000003,0.1,11.49,80300,{"date":1927,"open":1928,"high":1929,"low":1798,"close":1798,"change":373,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1798},"2025-11-20",0.9041,0.91000003,-4.4,26000,{"date":1933,"open":1511,"high":1934,"low":1510,"close":1929,"change":144,"percent_change":1557,"volume":1935,"transactions":9,"vwap":1929},"2025-11-19",0.9562,127600,{"date":1937,"open":1511,"high":1828,"low":1938,"close":1939,"change":144,"percent_change":221,"volume":1940,"transactions":9,"vwap":1939},"2025-11-18",0.91009998,0.93000001,34600,{"date":1942,"open":173,"high":173,"low":1823,"close":1823,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1823},"2025-11-17",-0.0226,-2.32,52700,{"date":1947,"open":1518,"high":1847,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-14",0.9601,0.97259998,-0.1174,-10.77,39100,{"date":1954,"open":1955,"high":1864,"low":1956,"close":1869,"change":1910,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1869},"2025-11-13",1.04,1.00010002,5.83,51900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":110,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":110},"2025-11-12",1.01,1.0499,1.0017,0.0394,3.98,6600,{"date":1968,"open":173,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-11",1.0654,0.99059999,-0.0594,-5.66,13600,{"date":1975,"open":1922,"high":1870,"low":1922,"close":1518,"change":1976,"percent_change":1977,"volume":1825,"transactions":9,"vwap":1518},"2025-11-10",0.0974,10.22,{"date":1979,"open":173,"high":1847,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-07",0.95230001,0.9526,-0.0411,-4.14,40300,{"date":1986,"open":1820,"high":1955,"low":1820,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-06",0.99370003,-0.0026,-0.26,81200,{"date":1992,"open":1993,"high":1864,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-05",1.089,0.98409998,0.99629998,-0.0437,-4.2,127100,{"date":2000,"open":1908,"high":1908,"low":1955,"close":1955,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1955},"2025-11-04",-0.1,-8.77,54400,{"date":2005,"open":2006,"high":2007,"low":1908,"close":1884,"change":144,"percent_change":1725,"volume":2008,"transactions":9,"vwap":1884},"2025-11-03",1.17,1.175,33600,{"date":2010,"open":1909,"high":597,"low":2011,"close":2012,"change":501,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-31",1.0901,1.16,2.65,33500,{"date":2016,"open":2017,"high":2018,"low":1909,"close":1908,"change":1858,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1908},"2025-10-30",1.2,1.21,-4.24,39500,{"date":2022,"open":1526,"high":2023,"low":597,"close":597,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":597},"2025-10-29",1.2401,-0.08,-6.35,15200,{"date":2028,"open":2029,"high":2029,"low":1526,"close":2030,"change":373,"percent_change":1638,"volume":2031,"transactions":9,"vwap":2030},"2025-10-28",1.31,1.26,18900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2034,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2034},"2025-10-27",1.3,1.32,1.25,0.04,3.17,37500,{"date":2041,"open":2030,"high":2042,"low":2043,"close":2030,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2030},"2025-10-24",1.27,1.23,0.025,2.02,30600,{"date":2048,"open":2049,"high":852,"low":2050,"close":2051,"change":1201,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-23",1.2513,1.2101,1.235,-1.2,71700,{"date":2055,"open":2036,"high":2034,"low":1875,"close":2036,"change":1618,"percent_change":1618,"volume":955,"transactions":9,"vwap":2036},"2025-10-22",{"date":2057,"open":2058,"high":2058,"low":2036,"close":2036,"change":1858,"percent_change":2059,"volume":1872,"transactions":9,"vwap":2036},"2025-10-21",1.3399,-3.85,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2034,"change":1700,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2034},"2025-10-20",1.29,1.37,1.56,24900,{"date":2067,"open":2068,"high":2068,"low":2036,"close":2069,"change":1809,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-17",1.3105,1.28,-2.29,29100,{"date":2073,"open":1833,"high":2074,"low":2029,"close":2029,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2029},"2025-10-16",1.4,-0.07,-5.07,17100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2024,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-15",1.46,1.4614,1.2701,1.38,-5.48,122900,{"date":2087,"open":2080,"high":2088,"low":2089,"close":2080,"change":373,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2080},"2025-10-14",1.52,1.4417,-2.67,105000,{"date":2093,"open":852,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-13",1.53,1.3101,1.5,0.1607,12,347500,{"date":2101,"open":1196,"high":1196,"low":2102,"close":2103,"change":1281,"percent_change":80,"volume":2104,"transactions":9,"vwap":2103},"2025-10-10",1.3028,1.3393,55400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1196,"change":373,"percent_change":1232,"volume":2110,"transactions":9,"vwap":1196},"2025-10-09",1.39,1.42,1.346,71800,{"date":2112,"open":2113,"high":1348,"low":1196,"close":2107,"change":1618,"percent_change":1618,"volume":1834,"transactions":9,"vwap":2107},"2025-10-08",1.3601,{"date":2115,"open":2083,"high":2074,"low":2042,"close":2107,"change":1700,"percent_change":2080,"volume":2116,"transactions":9,"vwap":2107},"2025-10-07",68800,{"date":2118,"open":2035,"high":2083,"low":2030,"close":2063,"change":1910,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2063},"2025-10-06",4.58,115900,{"date":2122,"open":2123,"high":852,"low":2069,"close":2029,"change":1618,"percent_change":1618,"volume":2124,"transactions":9,"vwap":2029},"2025-10-03",1.2856,64700,{"date":2126,"open":2127,"high":2128,"low":2018,"close":2029,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2029},"2025-10-02",1.238,1.365,0.09,7.38,146700,{"date":2133,"open":2134,"high":2135,"low":2006,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-01",1.2001,1.3062,1.22,0.05,4.27,31900,{"date":2141,"open":2142,"high":2036,"low":1864,"close":2006,"change":2001,"percent_change":2143,"volume":1795,"transactions":9,"vwap":2006},"2025-09-30",1.2441,-7.87,{"date":2145,"open":852,"high":852,"low":2042,"close":2042,"change":280,"percent_change":829,"volume":2146,"transactions":9,"vwap":2042},"2025-09-29",70600,{"date":2148,"open":2149,"high":2034,"low":2150,"close":2151,"change":511,"percent_change":1885,"volume":2152,"transactions":9,"vwap":2151},"2025-09-26",1.2842,1.2571,1.2714,24300,{"date":2154,"open":2035,"high":2035,"low":1526,"close":2042,"change":144,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2042},"2025-09-25",-1.55,35100,{"date":2158,"open":2159,"high":2062,"low":2136,"close":2062,"change":969,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2062},"2025-09-24",1.285,0.78,57900,{"date":2163,"open":2069,"high":2164,"low":2042,"close":2069,"change":144,"percent_change":2165,"volume":1834,"transactions":9,"vwap":2069},"2025-09-23",1.36,-1.54,{"date":2167,"open":1833,"high":2083,"low":2168,"close":2034,"change":2075,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2034},"2025-09-22",1.2778,-5.11,76400,{"date":2172,"open":2063,"high":2074,"low":2173,"close":2063,"change":1201,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2063},"2025-09-19",1.336,-1.08,49400,{"date":2177,"open":2034,"high":2074,"low":2034,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-18",1.385,0.085,6.54,69900,{"date":2183,"open":2069,"high":2184,"low":2069,"close":2034,"change":1700,"percent_change":2064,"volume":1714,"transactions":9,"vwap":2034},"2025-09-17",1.3629,{"date":2186,"open":2069,"high":1833,"low":2018,"close":2069,"change":1618,"percent_change":1618,"volume":2187,"transactions":9,"vwap":2069},"2025-09-16",95000,{"date":2189,"open":2190,"high":2029,"low":2030,"close":2069,"change":1700,"percent_change":2191,"volume":2031,"transactions":9,"vwap":2069},"2025-09-15",1.2816,1.59,{"date":2193,"open":2036,"high":2164,"low":2136,"close":2030,"change":1809,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2030},"2025-09-12",-2.33,28300,{"date":2197,"open":2036,"high":2083,"low":2198,"close":2062,"change":501,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2062},"2025-09-11",1.2202,2.38,55800,{"date":2202,"open":852,"high":852,"low":2043,"close":2030,"change":1878,"percent_change":1859,"volume":2203,"transactions":9,"vwap":2030},"2025-09-10",139200,{"date":2205,"open":2006,"high":2074,"low":2206,"close":2035,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2035},"2025-09-09",1.1429,0.15,12.82,128400,{"date":2211,"open":1869,"high":2018,"low":2212,"close":2006,"change":2137,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2006},"2025-09-08",1.0301,4.46,99000,{"date":2216,"open":1955,"high":1884,"low":173,"close":1893,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1893},"2025-09-05",0.055,5.16,190800,{"date":2221,"open":2222,"high":1864,"low":1518,"close":1907,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1907},"2025-09-04",1.0714,-0.0242,-2.22,86700,{"date":2227,"open":1518,"high":1909,"low":1955,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-03",1.0892,0.0192,1.79,68700,{"date":2233,"open":1877,"high":1908,"low":2234,"close":1870,"change":2235,"percent_change":1265,"volume":2236,"transactions":9,"vwap":1870},"2025-09-02",1.0411,-0.0333,28800,{"date":2238,"open":1877,"high":2239,"low":1877,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-29",1.1399,1.1033,0.0203,1.87,30000,{"date":2245,"open":597,"high":597,"low":1870,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-28",1.083,-0.047,-4.16,76800,{"date":2251,"open":2012,"high":597,"low":2252,"close":1908,"change":144,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1908},"2025-08-27",1.1114,-1.74,37900,{"date":2256,"open":1893,"high":1883,"low":1518,"close":1883,"change":2137,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1883},"2025-08-26",4.55,47800,{"date":2260,"open":1518,"high":2261,"low":1955,"close":1864,"change":1910,"percent_change":2262,"volume":2120,"transactions":9,"vwap":1864},"2025-08-25",1.1306,5.77,{"date":2264,"open":1518,"high":1847,"low":1980,"close":1955,"change":1809,"percent_change":1576,"volume":2265,"transactions":9,"vwap":1955},"2025-08-22",308200,{"date":2267,"open":1864,"high":1864,"low":2268,"close":1870,"change":1809,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1870},"2025-08-21",1.032,-2.73,127800,{"date":2272,"open":597,"high":597,"low":1870,"close":1864,"change":1569,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1864},"2025-08-20",-4.76,150400,{"date":2276,"open":2164,"high":2164,"low":1955,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-19",1.155,-0.185,-13.81,340300,{"date":2282,"open":2107,"high":2283,"low":852,"close":1833,"change":373,"percent_change":1839,"volume":2284,"transactions":9,"vwap":1833},"2025-08-18",1.4694,173400,{"date":2286,"open":2287,"high":2288,"low":1196,"close":2083,"change":2001,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2083},"2025-08-15",1.49,1.525,-6.76,121600,{"date":2292,"open":2293,"high":2293,"low":2083,"close":1534,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1534},"2025-08-14",1.58,-0.13,-8.07,418100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2037,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-13",1.57,1.6293,1.5218,1.61,2.55,134200,{"date":2306,"open":2293,"high":2191,"low":2064,"close":2299,"change":975,"percent_change":211,"volume":2039,"transactions":9,"vwap":2299},"2025-08-12",{"date":2308,"open":2299,"high":2309,"low":2310,"close":2293,"change":969,"percent_change":1049,"volume":2311,"transactions":9,"vwap":2293},"2025-08-11",1.63,1.55,93500,{"date":2313,"open":2191,"high":2314,"low":2315,"close":2299,"change":373,"percent_change":1608,"volume":2316,"transactions":9,"vwap":2299},"2025-08-08",1.6099,1.5301,46600,{"date":2318,"open":2299,"high":2302,"low":2299,"close":2302,"change":2319,"percent_change":2320,"volume":2110,"transactions":9,"vwap":2302},"2025-08-07",0.0297,1.88,{"date":2322,"open":2310,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2036,"volume":2327,"transactions":9,"vwap":2325},"2025-08-06",1.6199,1.5406,1.5803,0.0195,111100,{"date":2329,"open":2330,"high":2309,"low":2088,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-05",1.6,1.5608,-0.0392,-2.45,118000,{"date":2336,"open":2299,"high":1216,"low":2310,"close":2330,"change":1618,"percent_change":1618,"volume":2337,"transactions":9,"vwap":2330},"2025-08-04",236000,{"date":2339,"open":2340,"high":2302,"low":2341,"close":2330,"change":1915,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2330},"2025-08-01",1.51,1.47,5.26,308800,{"date":2345,"open":2287,"high":2346,"low":2108,"close":2088,"change":501,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2088},"2025-07-31",1.5496,2.01,325500,{"date":2350,"open":2351,"high":2352,"low":2063,"close":2287,"change":1809,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2287},"2025-07-30",1.45,1.54,-1.97,224500,{"date":2356,"open":2309,"high":2309,"low":416,"close":2088,"change":1858,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2088},"2025-07-29",-3.18,300000,{"date":2360,"open":2361,"high":2362,"low":2064,"close":2299,"change":2363,"percent_change":130,"volume":2364,"transactions":9,"vwap":2299},"2025-07-28",1.67,1.6999,-0.035,289600,{"date":2366,"open":2367,"high":2368,"low":2310,"close":2369,"change":2370,"percent_change":508,"volume":2371,"transactions":9,"vwap":2369},"2025-07-25",1.62,1.74,1.605,0.005,364400,{"date":2373,"open":2302,"high":2374,"low":2299,"close":2330,"change":144,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2330},"2025-07-24",1.6583,-1.23,143500,{"date":2378,"open":2191,"high":1216,"low":2379,"close":2367,"change":975,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2367},"2025-07-23",1.5102,-0.61,149700,{"date":2383,"open":2384,"high":2384,"low":2064,"close":2309,"change":1700,"percent_change":1526,"volume":2385,"transactions":9,"vwap":2309},"2025-07-22",1.66,195400,{"date":2387,"open":2330,"high":2388,"low":2293,"close":2302,"change":501,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2302},"2025-07-21",1.69,1.9,306200,{"date":2392,"open":2388,"high":2393,"low":2394,"close":2293,"change":829,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2293},"2025-07-18",1.75,1.545,-6.51,285200,{"date":2398,"open":2399,"high":2400,"low":2191,"close":2388,"change":1659,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2388},"2025-07-17",1.7,1.725,4,169100,{"date":2404,"open":2405,"high":2399,"low":2191,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-16",1.65,1.625,-0.025,-1.52,130300,{"date":2411,"open":2368,"high":2412,"low":2302,"close":2405,"change":2294,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2405},"2025-07-15",1.7792,-7.3,437100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2417,"change":2037,"percent_change":1181,"volume":2420,"transactions":9,"vwap":2417},"2025-07-14",1.78,1.8487,1.72,150000,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2368,"change":975,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2368},"2025-07-11",1.86,1.6514,-0.57,377800,{"date":2428,"open":2361,"high":2429,"low":2430,"close":2393,"change":1885,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2393},"2025-07-10",1.7825,1.5701,6.71,236700,{"date":2434,"open":2367,"high":2384,"low":2064,"close":1216,"change":1700,"percent_change":2043,"volume":2435,"transactions":9,"vwap":1216},"2025-07-09",62600,{"date":2437,"open":2064,"high":2405,"low":2352,"close":2367,"change":1915,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2367},"2025-07-08",5.19,144900,{"date":2441,"open":2442,"high":2442,"low":2341,"close":2352,"change":120,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2352},"2025-07-07",1.68,-7.23,198800,{"date":2446,"open":24,"high":24,"low":2384,"close":2384,"change":2447,"percent_change":2448,"volume":2187,"transactions":9,"vwap":2384},"2025-07-03",-0.14,-7.78,{"date":2450,"open":2451,"high":2452,"low":2330,"close":24,"change":1809,"percent_change":2453,"volume":2454,"transactions":9,"vwap":24},"2025-07-02",1.85,2.05,-1.64,570800,{"date":2456,"open":2457,"high":2458,"low":24,"close":2457,"change":373,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-01",1.83,2.08,-2.14,528800,{"date":2462,"open":2463,"high":2464,"low":2230,"close":2242,"change":161,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2242},"2025-06-30",2.06,2.0909,-11.79,53600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-06-27",1.73,2.14,1.71,2.12,0.39,22.54,103200,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2469,"change":2363,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2469},"2025-06-26",1.77,1.632,-1.98,90500,{"date":2483,"open":2451,"high":2451,"low":2419,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-25",1.765,-0.075,-4.08,98700,{"date":2489,"open":2457,"high":2490,"low":2399,"close":2491,"change":2137,"percent_change":1043,"volume":2492,"transactions":9,"vwap":2491},"2025-06-24",1.9499,1.84,181800,{"date":2494,"open":2495,"high":2496,"low":2302,"close":2230,"change":44,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2230},"2025-06-23",2,2.03,-10.5,144400,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2495,"change":2137,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2495},"2025-06-20",2.108,1.8938,2.56,51600,{"date":2506,"open":2507,"high":2495,"low":2508,"close":2509,"change":2510,"percent_change":2486,"volume":2511,"transactions":9,"vwap":2509},"2025-06-18",1.98,1.925,1.95,-0.083,36700,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-06-17",1.93,2.24,2.033,0.043,2.16,184900,{"date":2521,"open":2452,"high":2452,"low":2522,"close":2523,"change":2137,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-16",1.885,1.99,2.58,67100,{"date":2527,"open":2528,"high":2452,"low":2529,"close":230,"change":2037,"percent_change":2530,"volume":2531,"transactions":9,"vwap":230},"2025-06-13",1.89,1.82,2.11,16500,{"date":2533,"open":2534,"high":2535,"low":2528,"close":2389,"change":1413,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2389},"2025-06-12",2.04,2.0897,-9.09,55000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1700,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-11",2.13,2.18,2.07,2.09,0.97,121900,{"date":2547,"open":2548,"high":2548,"low":2496,"close":2542,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2542},"2025-06-10",2.21,-0.17,-7.59,75800,{"date":2553,"open":2199,"high":2554,"low":2470,"close":2515,"change":144,"percent_change":723,"volume":2555,"transactions":9,"vwap":2515},"2025-06-09",2.39,38300,{"date":2557,"open":2558,"high":2199,"low":2559,"close":2560,"change":1700,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-06",2.19,2.1121,2.26,0.89,66700,{"date":2564,"open":2565,"high":176,"low":2566,"close":2515,"change":501,"percent_change":2164,"volume":2567,"transactions":9,"vwap":2515},"2025-06-05",2.17,2.00040007,270000,{"date":2569,"open":2554,"high":2554,"low":2570,"close":2548,"change":975,"percent_change":2571,"volume":853,"transactions":9,"vwap":2548},"2025-06-04",2.1,-0.45,{"date":2573,"open":2574,"high":2199,"low":2575,"close":970,"change":459,"percent_change":2576,"volume":2577,"transactions":9,"vwap":970},"2025-06-03",1.96,1.9544,9.9,538100,{"date":2579,"open":2423,"high":2570,"low":2393,"close":2045,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2045},"2025-06-02",0.17,9.19,413300,{"date":2584,"open":2585,"high":2495,"low":2586,"close":2451,"change":2129,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2451},"2025-05-30",1.76,1.6663,5.11,366100,{"date":2590,"open":2419,"high":2347,"low":2299,"close":2585,"change":2037,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2585},"2025-05-29",2.33,946600,{"date":2594,"open":1534,"high":24,"low":1534,"close":2419,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2419},"2025-05-28",0.225,15.05,1121400,{"date":2599,"open":2035,"high":2352,"low":2035,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-05-27",1.495,0.1764,13.38,291300,{"date":2605,"open":2029,"high":2606,"low":2036,"close":2607,"change":2608,"percent_change":2042,"volume":2537,"transactions":9,"vwap":2607},"2025-05-23",1.3699,1.3186,0.0166,{"date":2610,"open":2034,"high":2164,"low":2034,"close":2611,"change":631,"percent_change":2207,"volume":2612,"transactions":9,"vwap":2611},"2025-05-22",1.302,16800,{"date":2614,"open":1348,"high":1348,"low":2062,"close":2034,"change":2447,"percent_change":2615,"volume":1917,"transactions":9,"vwap":2034},"2025-05-21",-9.72,{"date":2617,"open":2035,"high":416,"low":2034,"close":416,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":416},"2025-05-20",0.0784,5.76,17200,{"date":2622,"open":2029,"high":2351,"low":2029,"close":2623,"change":2624,"percent_change":2625,"volume":1854,"transactions":9,"vwap":2623},"2025-05-19",1.3616,0.0116,0.86,{"date":2627,"open":2036,"high":1196,"low":2017,"close":1196,"change":1923,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1196},"2025-05-16",8,55200,{"date":2631,"open":2069,"high":2632,"low":597,"close":2036,"change":2370,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2036},"2025-05-15",1.2849,0.4,70100,{"date":2636,"open":2030,"high":2637,"low":2136,"close":2638,"change":1201,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-14",1.3656,1.245,-1.19,58700,{"date":2642,"open":2074,"high":2643,"low":2017,"close":2030,"change":2447,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2030},"2025-05-13",1.4086,-10,279400,{"date":2647,"open":1534,"high":2287,"low":1196,"close":2074,"change":2648,"percent_change":2035,"volume":2649,"transactions":9,"vwap":2074},"2025-05-12",0.0182,160300,{"date":2651,"open":2652,"high":2341,"low":2164,"close":2653,"change":351,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-09",1.4661,1.3818,-1.3,146800,{"date":2657,"open":1196,"high":2096,"low":2036,"close":2074,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2074},"2025-05-08",0.0321,2.35,78200,{"date":2662,"open":2663,"high":1348,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-07",1.2767,1.3679,0.0829,6.45,74100,{"date":2669,"open":2043,"high":2670,"low":2017,"close":2159,"change":2044,"percent_change":2507,"volume":2671,"transactions":9,"vwap":2159},"2025-05-06",1.3488,113600,{"date":2673,"open":852,"high":852,"low":2017,"close":2030,"change":2075,"percent_change":1879,"volume":2674,"transactions":9,"vwap":2030},"2025-05-05",64200,{"date":2676,"open":2352,"high":2310,"low":2062,"close":852,"change":2024,"percent_change":2677,"volume":2678,"transactions":9,"vwap":852},"2025-05-02",-5.67,441500,{"date":2680,"open":2080,"high":2096,"low":852,"close":1348,"change":1878,"percent_change":2486,"volume":2681,"transactions":9,"vwap":1348},"2025-05-01",114300,{"date":2683,"open":2361,"high":2684,"low":2035,"close":2341,"change":100,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2341},"2025-04-30",1.7478,-16.95,363800,{"date":2688,"open":2585,"high":2451,"low":2361,"close":2478,"change":1915,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2478},"2025-04-29",4.73,258000,{"date":2692,"open":2529,"high":2528,"low":2302,"close":2388,"change":829,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2388},"2025-04-28",-6.11,489100,{"date":180,"open":2696,"high":2543,"low":2352,"close":24,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":24},1.555,0.245,15.76,34517300]