[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMH":3,"homepage-market-summary":30,"stock-historical-OMH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OMH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Ohmyhome Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Ohmyhome Ltd is a data and technology-driven property technology company based in Singapore. Through its subsidiaries, it operates a one-stop-shop property platform that provides end-to-end property solutions and services for its customers, which comprises brokerage services and emerging and other services, such as home renovation and furnishing services, listing and research, mortgage referral, legal services, and insurance referral services. The company derives its revenues from two sources: revenue from brokerage services, property management services, Digital Marketing Services, and emerging and other services. The firm operates in two segments, which are Brokerage, emerging and another related service; and Estate management services and other related services in Singapore.","150",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.43,2.5,2.535,2.2996,2.53,-0.1,-3.95,68848.768,593,2.4334,10.485,0.0721,6427685.674197175,22.6,889,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5033462,1837213489.897688,15.17,"2025-04-25",[182,183,192,203,213,221,230,240,250,259,266,273,283,292,301,308,317,326,336,346,355,366,374,384,393,403,411,421,430,441,451,462,471,482,493,503,514,522,533,544,554,564,574,584,595,604,613,623,630,640,651,662,673,683,694,705,716,727,735,742,750,759,767,776,782,788,796,805,813,820,827,834,842,849,856,863,869,875,880,887,891,899,906,914,922,929,937,944,950,958,966,972,979,987,994,1001,1008,1015,1019,1024,1030,1035,1040,1045,1053,1059,1065,1071,1077,1084,1091,1097,1103,1109,1113,1118,1124,1128,1134,1139,1145,1153,1157,1162,1167,1172,1178,1182,1188,1192,1198,1204,1210,1216,1220,1224,1226,1231,1238,1244,1249,1253,1259,1264,1267,1271,1274,1278,1282,1286,1290,1294,1299,1302,1307,1313,1320,1327,1332,1339,1343,1348,1353,1357,1361,1366,1371,1375,1379,1384,1388,1392,1396,1402,1407,1414,1422,1430,1438,1443,1446,1453,1458,1462,1467,1473,1477,1484,1489,1495,1499,1507,1514,1519,1525,1530,1535,1540,1547,1550,1555,1562,1567,1571,1575,1580,1585,1589,1593,1600,1606,1610,1614,1618,1624,1630,1634,1640,1646,1651,1655,1662,1666,1671,1676,1681,1685,1689,1693,1698,1704,1707,1711,1715,1718,1723,1727,1730,1735,1739,1745,1749,1752,1755,1760,1764,1769,1775,1780,1785,1788,1793,1797,1801,1806,1811,1814,1818,1822,1826,1830,1833,1836,1840,1844,1849,1854,1859,1863,1867,1872,1877,1881,1887,1889,1893,1895,1898,1903,1907,1910,1913,1916,1919,1922,1926,1930,1933,1937,1942,1947,1950,1954,1958,1963,1968,1971,1976,1980,1984,1988,1994,1999,2004,2008,2012,2017,2020,2025,2030,2033,2036,2040,2043,2048,2052,2055,2058,2062,2067,2070,2074,2078,2084,2089,2093,2097,2102,2106,2110,2113,2117,2121,2127,2134,2141,2148,2153,2159,2165,2172,2177,2183,2188,2192,2197,2201,2205,2209,2215,2221,2226,2232,2238,2243,2248,2255,2262,2268,2273,2279,2285,2293,2300,2306],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",2.7,2.75,-0.18,-6.64,46542.779858,807,2.5966,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",2.57,2.87,2.55,2.71,0.06,2.26,71333.453836,1407,2.68,{"date":204,"open":205,"high":206,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",2.58,2.84,2.65,0.13,5.16,97038.543763,816,2.6786,{"date":214,"open":196,"high":205,"low":16,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",2.52,-0.05,-1.95,21353.502626,457,2.5453,{"date":222,"open":223,"high":224,"low":223,"close":194,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",2.48,2.62,0.03,1.18,55384.103862,555,2.5451,{"date":231,"open":223,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",2.6501,2.46,2.54,0.09,3.67,84728.776027,691,2.541,{"date":241,"open":242,"high":233,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",2.415,2.35,2.45,0.1,4.26,44558.32,1208,2.3999,{"date":251,"open":252,"high":252,"low":253,"close":243,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",2.5138,2.3,-0.08,-3.29,47863.04,581,2.3932,{"date":260,"open":16,"high":215,"low":261,"close":15,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":16},"2026-09-24",2.3542,-0.07,-2.8,62457.281089,783,{"date":267,"open":15,"high":19,"low":268,"close":16,"change":245,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",2.4116,4.17,50107.937745,535,2.4699,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":198,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",2.322,2.44,2.32,2.4,2.56,26993.202262,472,2.3674,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":216,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",2.33,2.41,2.34,-2.09,25502.2076,920,2.3575,{"date":293,"open":294,"high":15,"low":295,"close":296,"change":20,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",2.42,2.2,2.39,-4.02,55497.45,798,2.3246,{"date":302,"open":234,"high":224,"low":277,"close":303,"change":245,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",2.49,4.18,89592.074503,2124,2.4644,{"date":309,"open":310,"high":278,"low":311,"close":296,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",2.23,2.1624,0.17,7.66,65310.916225,1287,2.3258,{"date":318,"open":296,"high":286,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",2.18,2.22,-0.15,-6.33,23995.947422,515,2.27,{"date":327,"open":328,"high":286,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",2.11,2.0726,2.37,0.21,9.72,60834.348444,1379,2.273,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",2.28,2.05,2.16,-0.09,-4,70209.176335,1880,2.1635,{"date":347,"open":276,"high":348,"low":320,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",2.4568,2.25,-0.26,-10.36,370870.506815,5874,2.4619,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",2.47,2.558,2.36,2.51,0.01,0.4,75185.186322,1384,2.4689,{"date":367,"open":368,"high":368,"low":16,"close":16,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",2.76,-0.36,-12.59,86776.288158,1571,2.6249,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":45,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",3.02,3.09,2.6947,2.86,-6.84,70781.201101,2202,2.8755,{"date":385,"open":386,"high":387,"low":376,"close":388,"change":121,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",3.17,3.1776,3.07,-3.76,41885.80809,1405,3.109,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",3.3,2.99,3.19,-0.14,-4.2,89748.171818,2816,3.1792,{"date":404,"open":386,"high":405,"low":386,"close":406,"change":235,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",3.445,3.33,2.78,160225.125517,5239,3.3421,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":350,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",3.53,3.75,3.0401,3.24,-7.43,185974.290475,12756,3.3426,{"date":422,"open":414,"high":414,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",3.15,3.5,-0.295,-7.77,291324.409344,21939,3.4455,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",4.125,4.3,3.76,3.795,-1.105,-22.55,568694.239276,46667,4.106,{"date":442,"open":443,"high":25,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",4.7,4.58,4.9,-0.025,-0.51,9417256.466617,313643,7.45,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",4.955,5.36,4.89,4.925,0.025,0.51,107130.098271,3986,5.03,{"date":463,"open":464,"high":465,"low":466,"close":445,"change":312,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",4.815,5.645,4.63,3.59,211998.150256,8162,5.125,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",4.485,4.975,4.445,4.73,4.626,4448.08,158051.130865,7205,4.5785,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",0.1033,0.1215,0.0886,0.104,0.0214,25.91,308091253.836832,218930,0.1224,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":21,"volume":500,"transactions":501,"vwap":502},"2026-08-19",0.0864,0.0865,0.0805,0.0826,-0.0034,2528086.080239,3263,0.0833,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",0.0875,0.0877,0.082,0.086,-0.0017,-1.94,2081805.864933,2161,0.0853,{"date":515,"open":516,"high":517,"low":507,"close":506,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":496},"2026-08-17",0.0926,0.094,-0.0031,-3.41,2705043.650765,3068,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",0.0899,0.0948,0.074,0.0908,-0.0042,-4.42,5252176.013403,8434,0.0894,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",0.0904,0.0993,0.0879,0.095,-0.001,-1.04,4544935.192233,7512,0.0929,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",0.085,0.101,0.096,-0.0185,-16.16,13185499.380604,13316,0.0951,{"date":555,"open":556,"high":557,"low":26,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",0.0788,0.1767,0.1145,0.0264,29.97,350245673.531103,234749,0.1301,{"date":565,"open":566,"high":567,"low":546,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",0.092,0.0963,0.0881,-0.0075,-7.85,4954765.072058,6135,0.0892,{"date":575,"open":576,"high":577,"low":538,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",0.102,0.1021,0.0956,0.0009,0.95,6554918.514571,10466,0.1017,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",0.1102,0.114,0.0912,0.0947,-0.0253,-21.08,7130261.159725,16801,0.1065,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":361,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",0.11,0.12,0.106,9.09,26639075.320591,41246,0.1181,{"date":605,"open":606,"high":607,"low":597,"close":597,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",0.1112,0.1152,-0.009,-7.56,4052864.333583,12224,0.113,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":461,"volume":620,"transactions":621,"vwap":622},"2026-08-03",0.1133,0.1227,0.1066,0.119,0.0057,30675250.994105,37280,0.125,{"date":624,"open":618,"high":616,"low":625,"close":615,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":622},"2026-07-31",0.1104,-0.0041,-3.49,18548386.528555,22836,{"date":631,"open":632,"high":485,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",0.1203,0.1053,0.1174,-0.0098,-7.7,8011933.063597,9555,0.1132,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",0.146,0.1484,0.1051,0.1272,-0.0228,-15.2,15856188.416051,18522,0.1254,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",0.16,0.222,0.1231,0.15,0.0046,3.16,92239860.913594,103401,0.1829,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",0.23,0.233,0.1382,0.1454,-0.358,-71.12,73108530.004395,186983,0.4176,{"date":674,"open":675,"high":676,"low":72,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",0.6132,2.19,0.5034,0.0792,18.67,245769461.356281,603299,1.0003,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",0.398,0.52,0.3629,0.4242,0.0632,17.51,19384353.17969,35288,0.4286,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",0.36725,0.41,0.3117,0.361,-0.4451,-55.22,10628234.307012,25880,0.3866,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",0.2495,1.21,0.2451,0.8061,0.5563,222.7,304781385.281246,575950,0.6847,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",0.249,0.25,0.232,0.2498,0.0008,0.32,136895,511,0.2525,{"date":728,"open":729,"high":730,"low":731,"close":718,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":718},"2026-07-17",0.257,0.27000001,0.23999999,-0.026,-9.45,143200,{"date":736,"open":737,"high":737,"low":664,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",0.32100001,0.27500001,-0.073,-20.98,264700,{"date":743,"open":744,"high":745,"low":746,"close":744,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":744},"2026-07-15",0.34799999,0.35100001,0.31999999,-0.008,-2.25,67500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",0.359,0.36000001,0.33000001,0.35600001,0.007,2.01,48900,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",0.38600001,0.322,0.34900001,-0.059,-14.46,106100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",0.37200001,0.42500001,0.34,0.40799999,0.028,7.37,348100,{"date":777,"open":753,"high":778,"low":771,"close":779,"change":225,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-09",0.39399999,0.38,8.57,3476400,{"date":783,"open":784,"high":784,"low":762,"close":785,"change":254,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-08",0.39500001,0.34999999,-18.6,199000,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",0.47999999,0.42199999,0.43000001,-0.055,-11.34,64400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",0.50099999,0.53399998,0.47499999,0.48500001,-0.016,-3.19,40600,{"date":806,"open":807,"high":808,"low":809,"close":798,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":798},"2026-07-02",0.5,0.52999997,0.49000001,0.021,4.38,33100,{"date":814,"open":815,"high":808,"low":816,"close":790,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":790},"2026-07-01",0.51200002,0.46000001,-0.01,-2.04,74300,{"date":821,"open":822,"high":823,"low":824,"close":809,"change":262,"percent_change":825,"volume":826,"transactions":9,"vwap":809},"2026-06-30",0.55299997,0.55500001,0.45100001,-12.5,86700,{"date":828,"open":829,"high":829,"low":801,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",0.64399999,0.56,-0.083,-12.91,102100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":72,"volume":841,"transactions":9,"vwap":839},"2026-06-26",0.62,0.67900002,0.611,0.64300001,0.003,6800,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":653,"volume":848,"transactions":9,"vwap":846},"2026-06-25",0.60000002,0.64999998,0.63999999,0.001,15900,{"date":850,"open":846,"high":845,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",0.625,0.639,-0.03,-4.48,14900,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":861,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",0.63099998,0.66900003,0.61000001,0,6600,{"date":864,"open":865,"high":865,"low":866,"close":859,"change":817,"percent_change":867,"volume":868,"transactions":9,"vwap":859},"2026-06-22",0.68000001,0.63,-1.47,8700,{"date":870,"open":845,"high":865,"low":871,"close":837,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":837},"2026-06-18",0.62099999,0.029,4.46,28000,{"date":876,"open":845,"high":865,"low":871,"close":845,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":845},"2026-06-17",0.006,0.93,645000,{"date":881,"open":882,"high":845,"low":883,"close":829,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":829},"2026-06-16",0.60100001,0.58700001,-0.006,-0.92,11000,{"date":888,"open":866,"high":889,"low":844,"close":845,"change":861,"percent_change":861,"volume":890,"transactions":9,"vwap":845},"2026-06-15",0.667,41900,{"date":892,"open":893,"high":894,"low":895,"close":845,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":845},"2026-06-12",0.66000003,0.69599998,0.63499999,-0.04,-5.8,33400,{"date":900,"open":901,"high":902,"low":845,"close":903,"change":853,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",0.69099998,0.69999999,0.69,-4.17,74000,{"date":907,"open":908,"high":909,"low":844,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",0.60799998,0.73000002,0.72000003,0.115,19.01,179100,{"date":915,"open":916,"high":829,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",0.54500002,0.542,0.60500002,0.026,4.49,167000,{"date":923,"open":830,"high":836,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",0.51099998,0.579,-0.114,-16.45,953300,{"date":930,"open":902,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",0.74900001,0.57999998,0.69300002,-0.037,-5.07,7205000,{"date":938,"open":939,"high":940,"low":939,"close":909,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":909},"2026-06-04",0.70999998,0.73900002,0.02,2.82,17000,{"date":945,"open":946,"high":947,"low":939,"close":939,"change":896,"percent_change":948,"volume":949,"transactions":9,"vwap":939},"2026-06-03",0.72500002,0.76099998,-5.33,14300,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",0.759,0.81099999,0.75,-0.015,-1.96,14100,{"date":959,"open":960,"high":961,"low":902,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",0.81699997,0.81999999,0.76499999,-0.054,-6.59,200400,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":539,"percent_change":121,"volume":971,"transactions":9,"vwap":969},"2026-05-29",0.80000001,0.81900001,0.79000002,28500,{"date":973,"open":974,"high":974,"low":975,"close":961,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":961},"2026-05-28",0.93000001,0.76999998,-0.2,-19.61,172000,{"date":980,"open":981,"high":111,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-27",0.838,0.829,1.02,0.191,23.04,322200,{"date":988,"open":989,"high":989,"low":990,"close":982,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":982},"2026-05-26",0.83499998,0.81400001,0.014,1.72,6500,{"date":995,"open":975,"high":996,"low":975,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",0.847,0.815,-0.045,-5.23,120300,{"date":1002,"open":1003,"high":974,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-21",0.92400002,0.86000001,-0.06,-6.52,5300,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",0.87,0.92000002,0.05,5.75,800,{"date":1016,"open":1010,"high":1010,"low":1010,"close":1010,"change":361,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1010},"2026-05-19",1.16,4800,{"date":1020,"open":1021,"high":1011,"low":1021,"close":1004,"change":817,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1004},"2026-05-18",0.85000002,-1.15,6200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1010,"change":145,"percent_change":748,"volume":1029,"transactions":9,"vwap":1010},"2026-05-15",0.88999999,0.89499998,0.86900002,7300,{"date":1031,"open":1032,"high":1033,"low":1026,"close":1026,"change":861,"percent_change":861,"volume":1034,"transactions":9,"vwap":1026},"2026-05-14",0.89999998,0.90499997,27100,{"date":1036,"open":1037,"high":974,"low":1026,"close":1026,"change":853,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-05-13",0.91000003,-3.26,2400,{"date":1041,"open":1026,"high":1011,"low":1026,"close":1011,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1011},"2026-05-12",-0.017,-1.81,1600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-11",0.94199997,0.88200003,0.93699998,0.057,6.48,5500,{"date":1054,"open":1037,"high":1055,"low":1056,"close":1056,"change":853,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-08",0.93400002,0.88,-3.3,5100,{"date":1060,"open":1061,"high":1061,"low":1032,"close":1037,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1037},"2026-05-07",0.949,-0.039,-4.11,10800,{"date":1066,"open":1067,"high":1067,"low":1037,"close":1061,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1061},"2026-05-06",1.016,-0.031,-3.16,11500,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1073,"change":145,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",0.98000002,1.09,-2,42500,{"date":1078,"open":1079,"high":1079,"low":1080,"close":174,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":174},"2026-05-04",1.04,0.99299997,-0.035,-3.38,3300,{"date":1085,"open":1086,"high":1086,"low":1067,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",1.065,1.035,0.055,5.61,4100,{"date":1092,"open":1093,"high":1079,"low":1093,"close":1073,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1073},"2026-04-30",0.95499998,-0.061,-5.86,2600,{"date":1098,"open":174,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":454,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",1.041,0.94999999,0.053,14600,{"date":1104,"open":1100,"high":174,"low":1056,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-28",0.98799998,0.008,0.82,35300,{"date":1110,"open":1100,"high":1111,"low":1100,"close":1073,"change":225,"percent_change":658,"volume":1112,"transactions":9,"vwap":1073},"2026-04-27",0.99800003,2900,{"date":1114,"open":174,"high":1115,"low":1032,"close":1100,"change":341,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1100},"2026-04-24",1.01,-8.65,40100,{"date":1119,"open":983,"high":1120,"low":1121,"close":1079,"change":896,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1079},"2026-04-23",1.05,0.99000001,-3.7,176500,{"date":1125,"open":983,"high":1074,"low":983,"close":1126,"change":1042,"percent_change":1127,"volume":841,"transactions":9,"vwap":1126},"2026-04-22",1.08,-1.55,{"date":1129,"open":1130,"high":1130,"low":1115,"close":1131,"change":756,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",1.1,1.097,0.64,11100,{"date":1135,"open":1136,"high":1074,"low":174,"close":1074,"change":225,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1074},"2026-04-20",1.061,2.83,19400,{"date":1140,"open":1126,"high":1141,"low":1142,"close":1142,"change":817,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-17",1.12,1.06,-0.93,15100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":145,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",1.13,1.14,0.98199999,1.07,-1.83,43700,{"date":1154,"open":1155,"high":1155,"low":1126,"close":1074,"change":225,"percent_change":1137,"volume":1156,"transactions":9,"vwap":1074},"2026-04-15",1.15,21400,{"date":1158,"open":1150,"high":708,"low":1142,"close":1142,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1142},"2026-04-14",0.04,3.92,9800,{"date":1163,"open":1126,"high":1164,"low":983,"close":983,"change":1005,"percent_change":1165,"volume":1166,"transactions":9,"vwap":983},"2026-04-13",1.101,-5.56,13700,{"date":1168,"open":1169,"high":1169,"low":1150,"close":1126,"change":1170,"percent_change":279,"volume":1171,"transactions":9,"vwap":1126},"2026-04-10",1.125,0.027,38700,{"date":1173,"open":1155,"high":1155,"low":1120,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-09",1.053,-0.097,-8.43,10000,{"date":1179,"open":708,"high":1180,"low":1155,"close":1155,"change":216,"percent_change":904,"volume":1181,"transactions":9,"vwap":1155},"2026-04-08",1.219,13800,{"date":1183,"open":1184,"high":1184,"low":226,"close":1185,"change":941,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-07",1.215,1.2,1.69,1700,{"date":1189,"open":1141,"high":1190,"low":1141,"close":226,"change":145,"percent_change":1191,"volume":1023,"transactions":9,"vwap":226},"2026-04-06",1.261,-1.67,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1185,"change":817,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1185},"2026-04-02",1.255,1.19,-0.83,1300,{"date":1199,"open":1200,"high":1201,"low":1185,"close":708,"change":145,"percent_change":1202,"volume":1203,"transactions":9,"vwap":708},"2026-04-01",1.224,1.28,-1.63,23700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":361,"percent_change":1107,"volume":1112,"transactions":9,"vwap":1209},"2026-03-31",1.288,1.3,1.22,1.23,{"date":1211,"open":1212,"high":1213,"low":1208,"close":1208,"change":853,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1208},"2026-03-30",1.25,1.29,-2.4,2500,{"date":1217,"open":1209,"high":1212,"low":708,"close":1212,"change":1159,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1212},"2026-03-27",3.31,1500,{"date":1221,"open":1212,"high":1212,"low":708,"close":708,"change":896,"percent_change":1222,"volume":1223,"transactions":9,"vwap":708},"2026-03-26",-3.2,13100,{"date":1225,"open":1207,"high":1207,"low":1212,"close":1212,"change":861,"percent_change":861,"volume":1197,"transactions":9,"vwap":1212},"2026-03-25",{"date":1227,"open":1228,"high":1213,"low":1212,"close":1212,"change":1005,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1212},"2026-03-24",1.27,-4.58,36800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":341,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",1.4,1.41,1.31,-6.43,25900,{"date":1239,"open":1240,"high":1233,"low":1241,"close":1233,"change":198,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1233},"2026-03-20",1.35,1.34,4.48,12400,{"date":1245,"open":1246,"high":1247,"low":1235,"close":1241,"change":225,"percent_change":1248,"volume":848,"transactions":9,"vwap":1241},"2026-03-19",1.349,1.378,2.29,{"date":1250,"open":1201,"high":1241,"low":1201,"close":1235,"change":1012,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1235},"2026-03-18",3.97,35600,{"date":1254,"open":1213,"high":1255,"low":1256,"close":1256,"change":853,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-17",1.365,1.26,-2.33,98000,{"date":1260,"open":1148,"high":1261,"low":1148,"close":1213,"change":597,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1213},"2026-03-16",1.39,9.32,43600,{"date":1265,"open":226,"high":1185,"low":226,"close":226,"change":145,"percent_change":1191,"volume":1266,"transactions":9,"vwap":226},"2026-03-13",30600,{"date":1268,"open":1079,"high":1208,"low":1079,"close":1185,"change":597,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1185},"2026-03-12",10.09,38600,{"date":1272,"open":1126,"high":1141,"low":174,"close":1074,"change":861,"percent_change":861,"volume":1273,"transactions":9,"vwap":1074},"2026-03-11",42200,{"date":1275,"open":1147,"high":1147,"low":1142,"close":1074,"change":896,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1074},"2026-03-10",-3.54,21700,{"date":1279,"open":1130,"high":1155,"low":1142,"close":1147,"change":361,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1147},"2026-03-09",0.89,35000,{"date":1283,"open":1185,"high":1185,"low":1130,"close":1141,"change":262,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1141},"2026-03-06",-5.88,14800,{"date":1287,"open":708,"high":1209,"low":1195,"close":1195,"change":853,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1195},"2026-03-05",-2.46,8800,{"date":1291,"open":1201,"high":1235,"low":708,"close":1208,"change":817,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1208},"2026-03-04",-0.81,29000,{"date":1295,"open":1296,"high":1256,"low":1208,"close":1209,"change":853,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1209},"2026-03-03",1.24,-2.38,7900,{"date":1300,"open":1185,"high":1213,"low":1185,"close":1256,"change":941,"percent_change":1301,"volume":1102,"transactions":9,"vwap":1256},"2026-03-02",1.61,{"date":1303,"open":1304,"high":1241,"low":1296,"close":1296,"change":896,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1296},"2026-02-27",1.325,-3.12,13900,{"date":1308,"open":1309,"high":1310,"low":1228,"close":1201,"change":896,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1201},"2026-02-26",1.32,1.345,-3.03,12600,{"date":1314,"open":1315,"high":1316,"low":1212,"close":1309,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1309},"2026-02-25",1.42,1.46,-0.11,-7.69,50400,{"date":1321,"open":1322,"high":1323,"low":1233,"close":1324,"change":225,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",1.45,1.51,1.43,2.14,9100,{"date":1328,"open":1329,"high":1329,"low":1233,"close":1233,"change":1330,"percent_change":1331,"volume":1326,"transactions":9,"vwap":1233},"2026-02-23",1.48,-0.053,-3.65,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1101,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-20",1.395,1.484,1.453,3.79,11700,{"date":1340,"open":1341,"high":1341,"low":1261,"close":1233,"change":817,"percent_change":1342,"volume":1090,"transactions":9,"vwap":1233},"2026-02-19",1.451,-0.71,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1234,"change":861,"percent_change":861,"volume":1347,"transactions":9,"vwap":1234},"2026-02-18",1.408,1.47,1200,{"date":1349,"open":1346,"high":1350,"low":1234,"close":1234,"change":361,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1234},"2026-02-17",1.55,0.71,50300,{"date":1354,"open":1324,"high":1322,"low":1233,"close":1233,"change":216,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1233},"2026-02-13",-3.45,8900,{"date":1358,"open":1322,"high":1323,"low":1233,"close":1322,"change":817,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1322},"2026-02-12",-0.68,21100,{"date":1362,"open":1241,"high":1323,"low":1363,"close":1316,"change":235,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1316},"2026-02-11",1.281,6.57,118500,{"date":1367,"open":1194,"high":1261,"low":1194,"close":1368,"change":245,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-10",1.37,7.87,39700,{"date":1372,"open":1207,"high":1207,"low":1373,"close":1228,"change":861,"percent_change":861,"volume":1374,"transactions":9,"vwap":1228},"2026-02-09",1.17,26900,{"date":1376,"open":1185,"high":1213,"low":226,"close":1228,"change":597,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1228},"2026-02-06",9.48,26700,{"date":1380,"open":1228,"high":1228,"low":1017,"close":1017,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1017},"2026-02-05",-0.13,-10.08,22000,{"date":1385,"open":1141,"high":1213,"low":1141,"close":1213,"change":245,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1213},"2026-02-04",8.4,58300,{"date":1389,"open":1148,"high":1296,"low":1148,"close":1195,"change":1012,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1195},"2026-02-03",4.39,45400,{"date":1393,"open":111,"high":1207,"low":111,"close":1148,"change":208,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1148},"2026-02-02",12.87,187000,{"date":1397,"open":1398,"high":1233,"low":1399,"close":1115,"change":369,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1115},"2026-01-30",1.38,0.95999998,-26.28,337400,{"date":1403,"open":1323,"high":1323,"low":1212,"close":1368,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1368},"2026-01-29",-0.16,-10.46,177400,{"date":1408,"open":1409,"high":1410,"low":1346,"close":1411,"change":361,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-28",1.57,1.64,1.53,0.66,107700,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-27",1.8,1.49,1.52,-0.31,-16.94,166300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":853,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-26",1.89,1.908,1.7,1.83,-1.61,151800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":145,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-23",1.87,1.88,1.76,1.86,-1.06,87800,{"date":1439,"open":1440,"high":1424,"low":1440,"close":1433,"change":653,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1433},"2026-01-22",1.75,9.3,168800,{"date":1444,"open":1434,"high":1432,"low":1426,"close":992,"change":817,"percent_change":126,"volume":1445,"transactions":9,"vwap":992},"2026-01-21",133000,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":312,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-20",1.5,1.82,1.73,10.9,251900,{"date":1454,"open":1346,"high":1455,"low":1322,"close":1456,"change":71,"percent_change":443,"volume":1457,"transactions":9,"vwap":1456},"2026-01-16",1.578,1.56,128300,{"date":1459,"open":1241,"high":1448,"low":1241,"close":1417,"change":208,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1417},"2026-01-15",9.56,175500,{"date":1463,"open":1309,"high":1261,"low":1256,"close":1464,"change":1012,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-14",1.36,3.82,219200,{"date":1468,"open":1228,"high":1469,"low":1470,"close":1235,"change":71,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1235},"2026-01-13",1.44,1.195,5.65,692300,{"date":1474,"open":1142,"high":1427,"low":111,"close":1296,"change":664,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1296},"2026-01-12",22.77,24580400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1115,"change":198,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1115},"2026-01-09",0.97799999,1.025,0.96200001,6.32,82400,{"date":1485,"open":1486,"high":174,"low":1486,"close":1100,"change":598,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1100},"2026-01-08",0.83600003,14.46,47800,{"date":1490,"open":1491,"high":1010,"low":1492,"close":1493,"change":877,"percent_change":1494,"volume":848,"transactions":9,"vwap":1493},"2026-01-07",0.82499999,0.824,0.82999998,0.73,{"date":1496,"open":1497,"high":1010,"low":1497,"close":1492,"change":991,"percent_change":1450,"volume":1498,"transactions":9,"vwap":1492},"2026-01-06",0.80699998,16900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":836,"volume":1506,"transactions":9,"vwap":1504},"2026-01-05",0.83899999,0.83999997,0.80199999,0.81,0.005,5700,{"date":1508,"open":1509,"high":1501,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-02",0.79799998,0.80500001,-0.003,-0.37,15500,{"date":1515,"open":1516,"high":961,"low":975,"close":1517,"change":1511,"percent_change":1512,"volume":1518,"transactions":9,"vwap":1517},"2025-12-31",0.792,0.80800003,17200,{"date":1520,"open":1521,"high":1501,"low":975,"close":953,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":953},"2025-12-30",0.77999997,0.041,5.32,31700,{"date":1526,"open":968,"high":1527,"low":975,"close":975,"change":817,"percent_change":1528,"volume":1529,"transactions":9,"vwap":975},"2025-12-29",0.81800002,-1.28,22200,{"date":1531,"open":1532,"high":1532,"low":1521,"close":1521,"change":896,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1521},"2025-12-26",0.801,-4.88,5000,{"date":1536,"open":1504,"high":1537,"low":968,"close":961,"change":1505,"percent_change":1538,"volume":1539,"transactions":9,"vwap":961},"2025-12-24",0.84100002,0.61,8000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":997,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":997},"2025-12-23",0.796,0.83099997,-0.005,-0.61,21200,{"date":1548,"open":1504,"high":1010,"low":968,"close":961,"change":941,"percent_change":16,"volume":1549,"transactions":9,"vwap":961},"2025-12-22",17400,{"date":1551,"open":968,"high":989,"low":1552,"close":968,"change":225,"percent_change":1553,"volume":1554,"transactions":9,"vwap":968},"2025-12-19",0.74699998,3.9,93000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":975,"change":254,"percent_change":1560,"volume":1561,"transactions":9,"vwap":975},"2025-12-18",0.833,0.85500002,0.75199997,-9.41,43200,{"date":1563,"open":1028,"high":1564,"low":1021,"close":1021,"change":896,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1021},"2025-12-17",0.88599998,-4.49,9700,{"date":1568,"open":1399,"high":174,"low":1010,"close":1026,"change":121,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1026},"2025-12-16",-11.88,128200,{"date":1572,"open":1573,"high":983,"low":1574,"close":1115,"change":361,"percent_change":174,"volume":804,"transactions":9,"vwap":1115},"2025-12-15",0.98500001,0.97399998,{"date":1576,"open":174,"high":1577,"low":1073,"close":174,"change":216,"percent_change":1578,"volume":1579,"transactions":9,"vwap":174},"2025-12-12",1.055,-4.76,42700,{"date":1581,"open":1004,"high":1155,"low":1004,"close":1120,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1120},"2025-12-11",0.2,23.53,319800,{"date":1586,"open":1493,"high":1587,"low":1493,"close":1021,"change":941,"percent_change":286,"volume":1588,"transactions":9,"vwap":1021},"2025-12-10",0.86500001,20400,{"date":1590,"open":1591,"high":1591,"low":1493,"close":1493,"change":361,"percent_change":1208,"volume":1592,"transactions":9,"vwap":1493},"2025-12-09",0.85900003,3200,{"date":1594,"open":997,"high":1595,"low":1596,"close":961,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":961},"2025-12-08",0.86400002,0.78799999,-0.023,-2.73,40200,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1511,"percent_change":150,"volume":1605,"transactions":9,"vwap":1604},"2025-12-05",0.84600002,0.81300002,0.84299999,4700,{"date":1607,"open":1021,"high":1021,"low":961,"close":1602,"change":955,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1602},"2025-12-04",-1.74,4900,{"date":1611,"open":1501,"high":1612,"low":1603,"close":1612,"change":539,"percent_change":121,"volume":1613,"transactions":9,"vwap":1612},"2025-12-03",0.861,6700,{"date":1615,"open":961,"high":1616,"low":961,"close":1616,"change":539,"percent_change":121,"volume":1617,"transactions":9,"vwap":1616},"2025-12-02",0.86199999,26200,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":1411,"volume":1623,"transactions":9,"vwap":1621},"2025-12-01",0.83700001,0.86299998,0.013,2700,{"date":1625,"open":1510,"high":1626,"low":1516,"close":1021,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1021},"2025-11-28",0.866,0.058,7.32,13500,{"date":1631,"open":1504,"high":990,"low":1596,"close":1516,"change":1632,"percent_change":519,"volume":1633,"transactions":9,"vwap":1516},"2025-11-26",-0.028,3000,{"date":1635,"open":1636,"high":1491,"low":1636,"close":961,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":961},"2025-11-25",0.77700001,0.048,6.22,41300,{"date":1641,"open":910,"high":1642,"low":910,"close":1643,"change":1644,"percent_change":1645,"volume":1488,"transactions":9,"vwap":1643},"2025-11-24",0.79699999,0.77200001,0.012,1.58,{"date":1647,"open":968,"high":960,"low":1648,"close":1649,"change":764,"percent_change":1650,"volume":1352,"transactions":9,"vwap":1649},"2025-11-21",0.73100001,0.75999999,-7.2,{"date":1652,"open":1504,"high":1037,"low":1504,"close":969,"change":739,"percent_change":1653,"volume":1654,"transactions":9,"vwap":969},"2025-11-20",-8.18,76400,{"date":1656,"open":1212,"high":1409,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-19",0.79100001,0.89200002,-0.198,-18.17,2826200,{"date":1663,"open":1150,"high":1130,"low":1079,"close":1074,"change":817,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1074},"2025-11-18",-0.91,16400,{"date":1667,"open":1147,"high":1148,"low":1668,"close":1130,"change":1005,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1130},"2025-11-17",1.069,-5.17,27500,{"date":1672,"open":1373,"high":1373,"low":1673,"close":1017,"change":1632,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1017},"2025-11-14",1.128,-2.36,9300,{"date":1677,"open":1373,"high":1195,"low":1155,"close":1678,"change":1106,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-13",1.188,0.68,6100,{"date":1682,"open":1678,"high":1678,"low":1017,"close":226,"change":896,"percent_change":1683,"volume":1684,"transactions":9,"vwap":226},"2025-11-12",-3.28,14200,{"date":1686,"open":1148,"high":1208,"low":1148,"close":1208,"change":1687,"percent_change":1688,"volume":1029,"transactions":9,"vwap":1208},"2025-11-11",0.052,4.45,{"date":1690,"open":1148,"high":1373,"low":1148,"close":1691,"change":1637,"percent_change":1692,"volume":1133,"transactions":9,"vwap":1691},"2025-11-10",1.168,4.29,{"date":1694,"open":1373,"high":1373,"low":1141,"close":1141,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1141},"2025-11-07",-0.088,-7.28,22500,{"date":1699,"open":1212,"high":1256,"low":1195,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-06",1.208,-0.022,-1.79,11200,{"date":1705,"open":1208,"high":1296,"low":708,"close":1209,"change":817,"percent_change":1292,"volume":1706,"transactions":9,"vwap":1209},"2025-11-05",8600,{"date":1708,"open":1190,"high":1190,"low":1296,"close":1296,"change":1005,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1296},"2025-11-04",-4.62,19900,{"date":1712,"open":1207,"high":1310,"low":1212,"close":1207,"change":817,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1207},"2025-11-03",-0.76,119500,{"date":1716,"open":1195,"high":1235,"low":1195,"close":1235,"change":71,"percent_change":1471,"volume":1717,"transactions":9,"vwap":1235},"2025-10-31",33800,{"date":1719,"open":1228,"high":1213,"low":1720,"close":1296,"change":216,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1296},"2025-10-30",1.228,-3.88,67200,{"date":1724,"open":1256,"high":1235,"low":1296,"close":1213,"change":225,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1213},"2025-10-29",2.38,41200,{"date":1728,"open":708,"high":1235,"low":1373,"close":1256,"change":941,"percent_change":1301,"volume":1729,"transactions":9,"vwap":1256},"2025-10-28",100900,{"date":1731,"open":1185,"high":1212,"low":1195,"close":1296,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1296},"2025-10-27",0.08,6.9,55500,{"date":1736,"open":1017,"high":1195,"low":1017,"close":1017,"change":1737,"percent_change":1738,"volume":1177,"transactions":9,"vwap":1017},"2025-10-24",-0.018,-1.53,{"date":1740,"open":1373,"high":1741,"low":1017,"close":1742,"change":1743,"percent_change":1350,"volume":1744,"transactions":9,"vwap":1742},"2025-10-23",1.185,1.178,0.018,6900,{"date":1746,"open":1195,"high":1185,"low":1747,"close":1017,"change":853,"percent_change":1748,"volume":1181,"transactions":9,"vwap":1017},"2025-10-22",1.155,-2.52,{"date":1750,"open":226,"high":1185,"low":1017,"close":1195,"change":225,"percent_change":1751,"volume":1133,"transactions":9,"vwap":1195},"2025-10-21",2.59,{"date":1753,"open":1155,"high":226,"low":1155,"close":1017,"change":225,"percent_change":207,"volume":1754,"transactions":9,"vwap":1017},"2025-10-20",7600,{"date":1756,"open":1185,"high":1185,"low":1757,"close":1147,"change":262,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1147},"2025-10-17",1.11,-5.83,57400,{"date":1761,"open":1762,"high":1213,"low":1185,"close":1185,"change":1005,"percent_change":1578,"volume":1763,"transactions":9,"vwap":1185},"2025-10-16",1.245,85600,{"date":1765,"open":1228,"high":1766,"low":1209,"close":1256,"change":361,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1256},"2025-10-15",1.285,0.8,26500,{"date":1770,"open":1771,"high":1228,"low":1772,"close":1212,"change":1632,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1212},"2025-10-14",1.251,1.235,-2.19,31400,{"date":1776,"open":1212,"high":1201,"low":1296,"close":1777,"change":1778,"percent_change":1404,"volume":1779,"transactions":9,"vwap":1777},"2025-10-13",1.278,-0.002,25200,{"date":1781,"open":1782,"high":1782,"low":1212,"close":1201,"change":145,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1201},"2025-10-10",1.33,-1.54,27400,{"date":1786,"open":1201,"high":1235,"low":1228,"close":1207,"change":773,"percent_change":295,"volume":1787,"transactions":9,"vwap":1207},"2025-10-09",18600,{"date":1789,"open":1235,"high":1235,"low":1228,"close":1790,"change":747,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-08",1.272,-0.62,47600,{"date":1794,"open":1256,"high":1309,"low":1256,"close":1201,"change":941,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1201},"2025-10-07",1.59,57900,{"date":1798,"open":1207,"high":1235,"low":1296,"close":1256,"change":896,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1256},"2025-10-06",-3.08,139500,{"date":1802,"open":1235,"high":1803,"low":1804,"close":1207,"change":853,"percent_change":1805,"volume":1391,"transactions":9,"vwap":1207},"2025-10-03",1.358,1.291,-2.26,{"date":1807,"open":1782,"high":1368,"low":1808,"close":1782,"change":225,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1782},"2025-10-02",1.305,2.31,68700,{"date":1812,"open":1201,"high":1782,"low":1228,"close":1207,"change":225,"percent_change":359,"volume":1813,"transactions":9,"vwap":1207},"2025-10-01",63000,{"date":1815,"open":1816,"high":1207,"low":1816,"close":1228,"change":861,"percent_change":861,"volume":1817,"transactions":9,"vwap":1228},"2025-09-30",1.269,28200,{"date":1819,"open":1208,"high":1201,"low":1208,"close":1228,"change":1012,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1228},"2025-09-29",4.1,59900,{"date":1823,"open":1824,"high":1771,"low":1185,"close":1208,"change":145,"percent_change":1428,"volume":1825,"transactions":9,"vwap":1208},"2025-09-26",1.238,76700,{"date":1827,"open":1309,"high":1309,"low":1828,"close":1296,"change":1005,"percent_change":1709,"volume":1829,"transactions":9,"vwap":1296},"2025-09-25",1.145,190800,{"date":1831,"open":1235,"high":1261,"low":1213,"close":1207,"change":941,"percent_change":1456,"volume":1832,"transactions":9,"vwap":1207},"2025-09-24",110500,{"date":1834,"open":1207,"high":1234,"low":1256,"close":1201,"change":225,"percent_change":278,"volume":1835,"transactions":9,"vwap":1201},"2025-09-23",226200,{"date":1837,"open":1228,"high":1838,"low":1212,"close":1212,"change":861,"percent_change":861,"volume":1839,"transactions":9,"vwap":1212},"2025-09-22",1.379,218100,{"date":1841,"open":1212,"high":1309,"low":708,"close":1212,"change":896,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1212},"2025-09-19",-3.1,141200,{"date":1845,"open":1212,"high":1207,"low":1846,"close":1213,"change":1159,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1213},"2025-09-18",1.225,3.2,100700,{"date":1850,"open":1240,"high":1261,"low":1851,"close":1212,"change":1317,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1212},"2025-09-17",1.231,-8.09,160700,{"date":1855,"open":1208,"high":1464,"low":1208,"close":1464,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1464},"2025-09-16",0.14,11.48,154000,{"date":1860,"open":226,"high":1256,"low":1373,"close":1208,"change":457,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1208},"2025-09-15",2.09,125600,{"date":1864,"open":1373,"high":1207,"low":1373,"close":1470,"change":446,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1470},"2025-09-12",-2.05,193800,{"date":1868,"open":1234,"high":1324,"low":1155,"close":1208,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1208},"2025-09-11",-0.23,-15.86,1323100,{"date":1873,"open":1757,"high":1874,"low":1757,"close":1322,"change":771,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1322},"2025-09-10",1.6,30.63,2266500,{"date":1878,"open":1879,"high":1147,"low":1879,"close":1757,"change":861,"percent_change":861,"volume":1880,"transactions":9,"vwap":1757},"2025-09-09",1.081,45500,{"date":1882,"open":1883,"high":1884,"low":1074,"close":1757,"change":145,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1757},"2025-09-08",1.094,1.135,-1.77,27200,{"date":1888,"open":1130,"high":1147,"low":1126,"close":1147,"change":1012,"percent_change":466,"volume":1383,"transactions":9,"vwap":1147},"2025-09-05",{"date":1890,"open":1891,"high":1155,"low":1120,"close":1126,"change":254,"percent_change":1892,"volume":1697,"transactions":9,"vwap":1126},"2025-09-04",1.148,-6.9,{"date":1894,"open":1148,"high":1017,"low":1148,"close":1017,"change":861,"percent_change":861,"volume":1566,"transactions":9,"vwap":1017},"2025-09-03",{"date":1896,"open":1296,"high":1296,"low":1147,"close":1017,"change":341,"percent_change":1650,"volume":1897,"transactions":9,"vwap":1017},"2025-09-02",50900,{"date":1899,"open":708,"high":1212,"low":226,"close":1212,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1212},"2025-08-29",0.065,5.49,56100,{"date":1904,"open":226,"high":1185,"low":1905,"close":1741,"change":1505,"percent_change":1906,"volume":1090,"transactions":9,"vwap":1741},"2025-08-28",1.174,0.42,{"date":1908,"open":1155,"high":1185,"low":1155,"close":226,"change":861,"percent_change":861,"volume":1909,"transactions":9,"vwap":226},"2025-08-27",14000,{"date":1911,"open":1373,"high":1195,"low":1017,"close":226,"change":817,"percent_change":1912,"volume":1223,"transactions":9,"vwap":226},"2025-08-26",-0.84,{"date":1914,"open":1017,"high":1185,"low":1017,"close":1195,"change":361,"percent_change":1915,"volume":971,"transactions":9,"vwap":1195},"2025-08-25",0.85,{"date":1917,"open":1195,"high":1185,"low":1017,"close":226,"change":941,"percent_change":992,"volume":1918,"transactions":9,"vwap":226},"2025-08-22",29300,{"date":1920,"open":1373,"high":1921,"low":1017,"close":1017,"change":861,"percent_change":861,"volume":1243,"transactions":9,"vwap":1017},"2025-08-21",1.181,{"date":1923,"open":1208,"high":1212,"low":1150,"close":1017,"change":1005,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1017},"2025-08-20",-4.92,97600,{"date":1927,"open":1928,"high":1228,"low":1928,"close":1208,"change":853,"percent_change":1214,"volume":1929,"transactions":9,"vwap":1208},"2025-08-19",1.204,29400,{"date":1931,"open":708,"high":1228,"low":708,"close":1212,"change":198,"percent_change":1932,"volume":1387,"transactions":9,"vwap":1212},"2025-08-18",5.04,{"date":1934,"open":1155,"high":708,"low":1155,"close":1195,"change":198,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1195},"2025-08-15",5.31,12700,{"date":1938,"open":1939,"high":1208,"low":1147,"close":1147,"change":216,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1147},"2025-08-14",1.176,-4.24,24800,{"date":1943,"open":1148,"high":1944,"low":1148,"close":226,"change":1012,"percent_change":1945,"volume":1946,"transactions":9,"vwap":226},"2025-08-13",1.192,4.42,23200,{"date":1948,"open":1150,"high":1017,"low":1150,"close":1147,"change":941,"percent_change":1416,"volume":1949,"transactions":9,"vwap":1147},"2025-08-12",11800,{"date":1951,"open":1373,"high":1208,"low":1757,"close":1757,"change":1404,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1757},"2025-08-11",-12.6,121100,{"date":1955,"open":1207,"high":1235,"low":1208,"close":1228,"change":896,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1228},"2025-08-08",-3.05,44400,{"date":1959,"open":1155,"high":1368,"low":1960,"close":1235,"change":1856,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1235},"2025-08-07",1.122,11.97,376800,{"date":1964,"open":1017,"high":226,"low":1965,"close":1373,"change":198,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1373},"2025-08-06",1.112,5.41,59300,{"date":1969,"open":1757,"high":1147,"low":1126,"close":1757,"change":853,"percent_change":1970,"volume":1273,"transactions":9,"vwap":1757},"2025-08-05",-2.63,{"date":1972,"open":983,"high":1185,"low":1973,"close":1148,"change":598,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1148},"2025-08-04",1.019,11.76,1510100,{"date":1977,"open":983,"high":1074,"low":1115,"close":983,"change":20,"percent_change":1978,"volume":1979,"transactions":9,"vwap":983},"2025-08-01",-8.93,154300,{"date":1981,"open":111,"high":1155,"low":1982,"close":1141,"change":861,"percent_change":861,"volume":1983,"transactions":9,"vwap":1141},"2025-07-31",0.98100001,2358800,{"date":1985,"open":226,"high":226,"low":1150,"close":1141,"change":1068,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1141},"2025-07-30",-2.69,41800,{"date":1989,"open":1235,"high":1241,"low":1155,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-07-29",1.151,-0.149,-11.46,63500,{"date":1995,"open":1309,"high":1996,"low":1997,"close":1207,"change":861,"percent_change":861,"volume":1998,"transactions":9,"vwap":1207},"2025-07-28",1.441,1.264,60400,{"date":2000,"open":1240,"high":2001,"low":1213,"close":1207,"change":2002,"percent_change":1578,"volume":2003,"transactions":9,"vwap":1207},"2025-07-25",1.396,-0.065,37800,{"date":2005,"open":1398,"high":1315,"low":1782,"close":1255,"change":2002,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1255},"2025-07-24",-4.55,48800,{"date":2009,"open":1322,"high":1322,"low":1261,"close":1324,"change":1012,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1324},"2025-07-23",3.62,51300,{"date":2013,"open":1233,"high":2014,"low":1240,"close":1398,"change":817,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1398},"2025-07-22",1.444,-0.72,97200,{"date":2018,"open":1240,"high":1315,"low":1240,"close":1261,"change":817,"percent_change":1342,"volume":2019,"transactions":9,"vwap":1261},"2025-07-21",104900,{"date":2021,"open":1324,"high":2022,"low":1240,"close":1233,"change":446,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1233},"2025-07-18",1.465,-1.75,87000,{"date":2026,"open":1315,"high":1323,"low":1233,"close":2027,"change":2028,"percent_change":1142,"volume":2029,"transactions":9,"vwap":2027},"2025-07-17",1.425,0.015,20800,{"date":2031,"open":1368,"high":1996,"low":1368,"close":1234,"change":361,"percent_change":1351,"volume":2032,"transactions":9,"vwap":1234},"2025-07-16",53400,{"date":2034,"open":1322,"high":1448,"low":1398,"close":1233,"change":817,"percent_change":1342,"volume":2035,"transactions":9,"vwap":1233},"2025-07-15",105200,{"date":2037,"open":1323,"high":1456,"low":1234,"close":1234,"change":1005,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1234},"2025-07-14",-4.08,108600,{"date":2041,"open":1448,"high":1323,"low":1316,"close":1346,"change":853,"percent_change":1075,"volume":2042,"transactions":9,"vwap":1346},"2025-07-11",17700,{"date":2044,"open":2045,"high":1645,"low":1329,"close":1448,"change":998,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1448},"2025-07-10",1.575,-2.91,55100,{"date":2049,"open":1795,"high":1874,"low":1448,"close":2050,"change":1544,"percent_change":116,"volume":2051,"transactions":9,"vwap":2050},"2025-07-09",1.545,109400,{"date":2053,"open":1645,"high":1645,"low":1448,"close":1350,"change":861,"percent_change":861,"volume":2054,"transactions":9,"vwap":1350},"2025-07-08",57500,{"date":2056,"open":1346,"high":1645,"low":1322,"close":1350,"change":71,"percent_change":476,"volume":2057,"transactions":9,"vwap":1350},"2025-07-07",276800,{"date":2059,"open":1261,"high":1411,"low":1261,"close":1329,"change":598,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1329},"2025-07-03",8.82,187200,{"date":2063,"open":1241,"high":1233,"low":2064,"close":1464,"change":817,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1464},"2025-07-02",1.323,-0.73,33500,{"date":2068,"open":1233,"high":1469,"low":1368,"close":1368,"change":817,"percent_change":2015,"volume":2069,"transactions":9,"vwap":1368},"2025-07-01",51500,{"date":2071,"open":1316,"high":1346,"low":1240,"close":1398,"change":341,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1398},"2025-06-30",-6.12,101100,{"date":2075,"open":1411,"high":2076,"low":1316,"close":1346,"change":262,"percent_change":2006,"volume":2077,"transactions":9,"vwap":1346},"2025-06-27",1.584,57700,{"date":2079,"open":1456,"high":1409,"low":2080,"close":2081,"change":361,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-26",1.471,1.54,0.65,94600,{"date":2085,"open":2086,"high":1456,"low":1329,"close":1411,"change":71,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1411},"2025-06-25",1.539,4.79,114200,{"date":2090,"open":1456,"high":1795,"low":1322,"close":1316,"change":216,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1316},"2025-06-24",-3.31,155300,{"date":2094,"open":2081,"high":2076,"low":1323,"close":1323,"change":145,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1323},"2025-06-23",-1.31,152800,{"date":2098,"open":1456,"high":2099,"low":1323,"close":1411,"change":254,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1411},"2025-06-20",1.68,-4.97,579400,{"date":2103,"open":1350,"high":2104,"low":1350,"close":1301,"change":861,"percent_change":861,"volume":2105,"transactions":9,"vwap":1301},"2025-06-18",1.629,142400,{"date":2107,"open":1324,"high":1301,"low":1324,"close":1301,"change":656,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1301},"2025-06-17",10.27,367500,{"date":2111,"open":1241,"high":1323,"low":1241,"close":1316,"change":1159,"percent_change":942,"volume":2112,"transactions":9,"vwap":1316},"2025-06-16",233300,{"date":2114,"open":1346,"high":2115,"low":1315,"close":1315,"change":254,"percent_change":948,"volume":2116,"transactions":9,"vwap":1315},"2025-06-13",1.598,325400,{"date":2118,"open":1316,"high":2119,"low":1261,"close":1448,"change":861,"percent_change":861,"volume":2120,"transactions":9,"vwap":1448},"2025-06-12",1.62,476200,{"date":2122,"open":1440,"high":2123,"low":1324,"close":1448,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1448},"2025-06-11",1.815,-0.28,-15.73,1670900,{"date":2128,"open":1456,"high":2129,"low":1240,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-10",2.21,1.78,-0.63,-26.14,6488000,{"date":2135,"open":2136,"high":2137,"low":1010,"close":286,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":286},"2025-06-09",0.98400003,3.25,1.806,299.01,94402500,{"date":2142,"open":1155,"high":1209,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-06-06",0.588,0.60399997,-0.456,-43.02,4370400,{"date":2149,"open":1410,"high":1410,"low":1079,"close":1142,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1142},"2025-06-05",-0.54,-33.75,859600,{"date":2154,"open":2155,"high":2155,"low":1409,"close":1874,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1874},"2025-06-04",2.04,-0.42,-20.79,196000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1159,"percent_change":2164,"volume":1613,"transactions":9,"vwap":2164},"2025-06-03",1.96,2.142,1.95,2.02,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":941,"percent_change":983,"volume":2171,"transactions":9,"vwap":2170},"2025-06-02",1.99,2,1.9,1.98,10500,{"date":2173,"open":2174,"high":2174,"low":2161,"close":2161,"change":1317,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2161},"2025-05-30",2.066,-5.31,48300,{"date":2178,"open":1861,"high":1325,"low":2179,"close":2180,"change":853,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-05-29",2.03,2.07,-1.43,38400,{"date":2184,"open":1861,"high":319,"low":2179,"close":2185,"change":817,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-05-28",2.1,-0.47,24500,{"date":2189,"open":339,"high":1325,"low":2170,"close":328,"change":941,"percent_change":2190,"volume":2191,"transactions":9,"vwap":328},"2025-05-27",0.96,30800,{"date":2193,"open":2194,"high":349,"low":339,"close":1861,"change":216,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1861},"2025-05-23",2.15,-2.34,85000,{"date":2198,"open":2167,"high":349,"low":2199,"close":1325,"change":245,"percent_change":445,"volume":2200,"transactions":9,"vwap":1325},"2025-05-22",1.91,158500,{"date":2202,"open":2194,"high":1248,"low":2163,"close":2155,"change":2203,"percent_change":1318,"volume":2204,"transactions":9,"vwap":2155},"2025-05-21",-0.17,291500,{"date":2206,"open":295,"high":243,"low":339,"close":2129,"change":598,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2129},"2025-05-20",5.74,430000,{"date":2210,"open":1795,"high":2211,"low":1409,"close":1861,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1861},"2025-05-19",2.326,0.59,39.33,4294700,{"date":2216,"open":2217,"high":2218,"low":1346,"close":1448,"change":1791,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1448},"2025-05-16",2.12,2.13,-29.25,498000,{"date":2222,"open":277,"high":2223,"low":2185,"close":2217,"change":1381,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2217},"2025-05-15",2.349,-5.78,1379800,{"date":2227,"open":207,"high":2228,"low":295,"close":349,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":349},"2025-05-14",2.72,-0.43,-16.04,146900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":202,"change":1005,"percent_change":1773,"volume":2237,"transactions":9,"vwap":202},"2025-05-13",2.81,2.942,2.64,33700,{"date":2239,"open":396,"high":386,"low":2228,"close":2240,"change":1419,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-12",2.74,-10.16,54400,{"date":2244,"open":379,"high":1847,"low":379,"close":2245,"change":664,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-09",3.05,8.16,62000,{"date":2249,"open":2250,"high":2251,"low":2252,"close":942,"change":976,"percent_change":2253,"volume":2254,"transactions":9,"vwap":942},"2025-05-08",2.96,3.22,2.785,-6.62,78700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":376,"change":38,"percent_change":2260,"volume":2261,"transactions":9,"vwap":376},"2025-05-07",3.18,3.28,2.97,-6.79,122800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":416,"change":321,"percent_change":529,"volume":2267,"transactions":9,"vwap":416},"2025-05-06",3.36,3.454,3.164,90000,{"date":2269,"open":2270,"high":414,"low":2270,"close":2271,"change":656,"percent_change":466,"volume":2272,"transactions":9,"vwap":2271},"2025-05-05",3.08,3.39,338300,{"date":2274,"open":2275,"high":2276,"low":658,"close":416,"change":2277,"percent_change":600,"volume":2278,"transactions":9,"vwap":416},"2025-05-02",3.27,3.68,0.27,509300,{"date":2280,"open":2281,"high":2282,"low":2250,"close":2259,"change":150,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2259},"2025-05-01",3.35,3.58,-10.54,835100,{"date":2286,"open":397,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-04-30",4.33,3,3.32,0.29,9.57,8988800,{"date":2294,"open":2295,"high":2296,"low":19,"close":2297,"change":174,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-04-29",2.66,3.98,3.03,49.26,75360100,{"date":2301,"open":2185,"high":2302,"low":2303,"close":2179,"change":254,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2179},"2025-04-28",2.115,1.93,-3.79,63400,{"date":180,"open":2307,"high":2194,"low":2307,"close":328,"change":1050,"percent_change":407,"volume":2308,"transactions":9,"vwap":328},2.053,47100]