[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNS":3,"homepage-market-summary":29,"stock-historical-GNS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GNS","2026-10-02",{"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},"Genius Group Limited","NYSE American",null,"Common Stock","Genius Group Ltd is an Edtech and education company that provides entrepreneur education system business development tools and management consultancy services to entrepreneurs and entrepreneur resorts. Its revenue is derived from five reportable segments: Central, Academy, School, Resorts, and Discontinued operations. Geographically, it operates in Europe\u002FMiddle East\u002FAfrica, Asia\u002FPacific, and North America\u002FSouth America.","445",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.1502,0.14,0.16,0.1386,0.1488,0.0014,0.94,30853935.950952,29217,0.1478,1.06,5354219.966890584,1.3,1123,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1.92,5480704,2000456891.722646,-45.97,"2025-04-22",[181,182,192,203,214,225,234,242,249,258,269,279,287,298,308,317,326,336,347,357,368,379,388,399,408,418,429,440,449,457,467,475,483,491,502,510,517,522,529,538,544,551,558,567,576,584,592,599,607,617,627,637,643,652,661,666,674,681,687,695,700,706,711,715,721,728,735,740,745,751,756,764,771,778,785,792,798,805,810,816,823,828,834,841,849,857,865,874,880,889,893,898,904,908,913,918,924,930,935,940,944,949,954,959,964,970,977,982,989,994,1002,1010,1018,1027,1033,1041,1047,1055,1061,1068,1076,1085,1092,1100,1107,1115,1123,1129,1135,1140,1147,1151,1156,1162,1166,1171,1178,1182,1186,1193,1201,1207,1211,1217,1222,1226,1232,1238,1244,1249,1254,1260,1268,1273,1276,1281,1286,1290,1296,1301,1307,1313,1318,1324,1331,1337,1342,1349,1356,1362,1369,1376,1384,1392,1399,1407,1415,1420,1427,1434,1438,1445,1451,1458,1465,1472,1479,1484,1490,1495,1499,1503,1507,1514,1521,1527,1533,1542,1549,1555,1560,1567,1574,1580,1586,1593,1601,1606,1613,1617,1625,1632,1640,1647,1654,1661,1668,1674,1679,1686,1693,1700,1708,1715,1722,1729,1736,1741,1746,1752,1759,1766,1772,1778,1786,1792,1800,1806,1811,1817,1824,1828,1836,1842,1848,1854,1860,1868,1876,1882,1891,1897,1902,1906,1913,1918,1922,1927,1933,1939,1942,1946,1951,1958,1963,1970,1976,1980,1985,1991,1997,2002,2005,2011,2015,2020,2027,2033,2038,2043,2049,2054,2059,2066,2071,2077,2082,2087,2093,2097,2101,2108,2115,2118,2123,2128,2134,2139,2144,2150,2155,2160,2166,2172,2180,2187,2193,2201,2207,2213,2218,2222,2227,2232,2237,2243,2249,2253,2259,2265,2270,2275,2280,2286,2292,2299,2304,2308,2313,2317,2320,2325,2329,2333,2337,2344,2348,2353,2357,2362,2366,2369,2373,2377,2381,2386,2390,2395,2399,2404,2409,2413,2418,2423,2427,2432,2437,2443,2447,2451,2456,2460,2465,2469,2474],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.1533,0.1573,0.1445,-0.0102,-6.42,163469978.086955,153752,0.1673,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.153,0.1595,0.1525,0.159,0.0134,9.2,58937916.254492,58238,0.2075,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.1475,0.1589,0.141,0.1456,-0.0044,-2.93,4162220.469933,4889,0.1481,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.158,0.162,0.1436,0.15,-0.0073,-4.64,7239276.879166,6126,0.1549,{"date":226,"open":227,"high":17,"low":228,"close":185,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.1557,0.1538,0.0023,1.48,1616108.913223,2465,0.1574,{"date":235,"open":227,"high":236,"low":194,"close":237,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.1575,0.155,0,1802807.93091,2183,0.1552,{"date":243,"open":228,"high":244,"low":245,"close":237,"change":238,"percent_change":238,"volume":246,"transactions":247,"vwap":248},"2026-09-23",0.1569,0.1522,1686910.053984,2131,0.1545,{"date":250,"open":251,"high":252,"low":196,"close":237,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",0.1561,0.1598,0.0006,0.39,2743283.7983,2533,0.1565,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",0.1517,0.1625,0.1496,0.1544,0.0039,2.59,4592166.718383,3967,0.1555,{"date":270,"open":271,"high":17,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.1508,0.149,0.1505,0.0013,0.87,4034865.5646,3671,0.1537,{"date":280,"open":281,"high":281,"low":272,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":271},"2026-09-17",0.1571,0.1492,-0.0028,-1.84,3318037.691419,3051,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",0.1554,0.1623,0.1406,0.152,-0.0006,-0.39,15373969.156434,10211,0.1528,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":281},"2026-09-15",0.1599,0.1649,0.1521,0.1526,-0.0054,-3.42,1876075.468853,2229,{"date":309,"open":310,"high":311,"low":216,"close":216,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",0.1657,0.1699,-0.0025,-1.56,1980542.051523,1978,0.1644,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":209,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",0.163,0.171,0.1605,-2.67,1662262.951155,2685,0.1672,{"date":327,"open":328,"high":329,"low":330,"close":301,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",0.1685,0.1714,0.1636,-0.0052,-3.06,1765716.911212,2135,0.168,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",0.1756,0.178,0.17,0.1701,-0.003,-1.73,2226556.419446,2456,0.1724,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.181,0.173,0.1731,-0.0081,-4.47,1709993.406196,1937,0.1775,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",0.1879,0.19,0.1804,0.1812,-0.0069,-3.67,2495388.481234,2669,0.1843,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",0.1794,0.1975,0.1781,0.1881,0.013,7.42,8016938.541878,6623,0.1887,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":356},"2026-09-02",0.1856,0.1718,0.1751,-0.0076,-4.16,4079051.645383,4184,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",0.1761,0.18499,0.174,0.1827,0.0066,3.75,3820901.186077,3539,0.1786,{"date":400,"open":401,"high":402,"low":403,"close":390,"change":404,"percent_change":364,"volume":405,"transactions":406,"vwap":407},"2026-08-31",0.1822,0.183,0.176,-0.0067,2471726.813408,2331,0.1787,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",0.2,0.1771,0.1828,-0.0128,-6.54,3256706.986511,3025,0.1861,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.1782,0.1999,0.1769,0.1956,0.0231,13.39,11598780.843583,11882,0.1897,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.1766,0.1793,0.1702,0.1725,-0.0068,-3.79,2324333.2386,2916,0.1755,{"date":441,"open":442,"high":443,"low":442,"close":432,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",0.172,0.18,0.0064,3.7,2277099.808404,2502,0.1762,{"date":450,"open":443,"high":349,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":339},"2026-08-24",0.1713,0.1729,-0.0041,-2.32,4075011.410782,5220,{"date":458,"open":459,"high":460,"low":340,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",0.1721,0.1829,0.177,0.007,4.12,4075780.210453,6397,0.1772,{"date":468,"open":469,"high":402,"low":301,"close":340,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",0.1667,0.0101,6.32,8166808.509071,8821,0.1738,{"date":476,"open":257,"high":477,"low":268,"close":300,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.1614,0.0079,5.2,2650065.733595,3551,0.1592,{"date":484,"open":485,"high":216,"low":292,"close":292,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",0.1551,-0.0064,-4.04,2659067.651061,2823,0.1553,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",0.1606,0.1618,0.1562,0.1584,-0.0019,-1.19,1247534.385525,1459,0.1587,{"date":503,"open":17,"high":335,"low":251,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",0.1603,0.0022,1.39,3355103.419824,10068,0.1635,{"date":511,"open":237,"high":301,"low":303,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":512},"2026-08-13",0.1581,0.0073,4.84,3715418.1036,6610,{"date":518,"open":519,"high":263,"low":205,"close":271,"change":238,"percent_change":238,"volume":520,"transactions":521,"vwap":273},"2026-08-12",0.1511,995311.308179,5730,{"date":523,"open":524,"high":17,"low":15,"close":271,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":278},"2026-08-11",0.1594,-0.0088,-5.51,1829494.310543,5698,{"date":530,"open":494,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":493},"2026-08-10",0.1639,0.1585,0.1596,0.0011,0.69,1208134.953351,3730,{"date":539,"open":540,"high":531,"low":268,"close":532,"change":541,"percent_change":265,"volume":542,"transactions":543,"vwap":501},"2026-08-07",0.1583,0.004,1231034.764346,6025,{"date":545,"open":257,"high":531,"low":248,"close":248,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",-0.002,-1.28,1697338.866153,4696,0.1579,{"date":552,"open":553,"high":554,"low":268,"close":257,"change":546,"percent_change":555,"volume":556,"transactions":557,"vwap":197},"2026-08-05",0.1622,0.1638,-1.26,1604222.984363,5796,{"date":559,"open":560,"high":340,"low":561,"close":532,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",0.157,0.151,0.0076,5.04,6091684.072041,10599,0.1628,{"date":568,"open":561,"high":17,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",0.1501,0.1509,0.0029,1.96,2245468.2386,7949,0.156,{"date":577,"open":194,"high":216,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":292},"2026-07-31",0.1471,0.148,-0.0043,-2.82,3145734.270604,6712,{"date":585,"open":586,"high":586,"low":569,"close":587,"change":229,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",0.1556,0.1523,1.53,1748833.63754,2714,0.1531,{"date":593,"open":194,"high":17,"low":205,"close":219,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",-0.0086,-5.42,2166207.926046,4057,0.1519,{"date":600,"open":316,"high":601,"low":292,"close":602,"change":486,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",0.1712,0.1586,-3.88,3302226.450808,4070,0.1624,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":546,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",0.1681,0.1749,0.1631,0.165,-1.2,1661238.699719,3604,0.167,{"date":618,"open":619,"high":620,"low":621,"close":616,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",0.1773,0.1798,0.1663,-0.0096,-5.44,2422963.3986,3252,0.1711,{"date":628,"open":629,"high":630,"low":631,"close":431,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",0.1776,0.1833,0.1757,-0.0014,-0.79,2958669.377876,3192,0.1792,{"date":638,"open":443,"high":639,"low":619,"close":339,"change":632,"percent_change":640,"volume":641,"transactions":642,"vwap":443},"2026-07-22",0.1839,-0.78,1280124.415867,2165,{"date":644,"open":645,"high":646,"low":645,"close":370,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",0.1716,0.1899,0.0084,4.91,2927982.632146,3281,0.1816,{"date":653,"open":654,"high":655,"low":656,"close":320,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":329},"2026-07-20",0.1748,0.175,0.1692,-0.004,-2.29,745879.769739,2357,{"date":662,"open":339,"high":339,"low":663,"close":655,"change":657,"percent_change":664,"volume":665,"transactions":9,"vwap":655},"2026-07-17",0.169,-2.23,1642800,{"date":667,"open":668,"high":669,"low":403,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-16",0.185,0.186,0.17900001,-0.006,-3.24,1728900,{"date":675,"open":676,"high":676,"low":677,"close":668,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":668},"2026-07-15",0.191,0.18099999,0.002,1.09,1993800,{"date":682,"open":669,"high":683,"low":684,"close":402,"change":671,"percent_change":685,"volume":686,"transactions":9,"vwap":402},"2026-07-14",0.18700001,0.18000001,-3.17,1660900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":657,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-13",0.192,0.193,0.182,0.189,-2.07,2490100,{"date":696,"open":676,"high":697,"low":683,"close":690,"change":541,"percent_change":698,"volume":699,"transactions":9,"vwap":690},"2026-07-10",0.19499999,2.12,1301200,{"date":701,"open":683,"high":702,"low":677,"close":692,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":692},"2026-07-09",0.19400001,0.001,0.53,1462000,{"date":707,"open":360,"high":360,"low":684,"close":708,"change":342,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-08",0.18799999,-1.57,1951900,{"date":712,"open":410,"high":410,"low":668,"close":676,"change":657,"percent_change":713,"volume":714,"transactions":9,"vwap":676},"2026-07-07",-2.05,2185000,{"date":716,"open":717,"high":718,"low":669,"close":697,"change":546,"percent_change":719,"volume":720,"transactions":9,"vwap":697},"2026-07-06",0.197,0.198,-1.02,2901500,{"date":722,"open":723,"high":724,"low":702,"close":717,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-07-02",0.205,0.214,-0.013,-6.19,4143600,{"date":729,"open":690,"high":730,"low":690,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",0.229,0.20999999,0.023,12.3,11691600,{"date":736,"open":692,"high":360,"low":403,"close":683,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":683},"2026-06-30",-0.001,-0.53,4275000,{"date":741,"open":410,"high":410,"low":708,"close":708,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":708},"2026-06-29",-0.012,-6,2203300,{"date":746,"open":702,"high":747,"low":669,"close":410,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":410},"2026-06-26",0.204,0.008,4.17,3523600,{"date":752,"open":410,"high":753,"low":669,"close":689,"change":657,"percent_change":754,"volume":755,"transactions":9,"vwap":689},"2026-06-25",0.20299999,-2.04,3235000,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-24",0.20900001,0.213,0.19599999,-0.02,-9.26,3630900,{"date":765,"open":753,"high":766,"low":760,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-23",0.222,0.21600001,0.006,2.86,6368300,{"date":772,"open":773,"high":774,"low":775,"close":731,"change":678,"percent_change":776,"volume":777,"transactions":9,"vwap":731},"2026-06-22",0.208,0.21699999,0.20200001,0.96,5396600,{"date":779,"open":780,"high":780,"low":781,"close":773,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":773},"2026-06-18",0.22499999,0.206,-0.017,-7.56,6874600,{"date":786,"open":787,"high":788,"low":789,"close":780,"change":790,"percent_change":95,"volume":791,"transactions":9,"vwap":780},"2026-06-17",0.235,0.23899999,0.22,0.01,27344400,{"date":793,"open":794,"high":795,"low":410,"close":794,"change":342,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-16",0.215,0.228,-1.38,8035900,{"date":799,"open":800,"high":795,"low":801,"close":802,"change":768,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-15",0.221,0.212,0.21799999,2.83,4251600,{"date":806,"open":807,"high":774,"low":723,"close":801,"change":657,"percent_change":808,"volume":809,"transactions":9,"vwap":801},"2026-06-12",0.211,-1.85,4147000,{"date":811,"open":812,"high":812,"low":758,"close":767,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":767},"2026-06-11",0.233,-0.011,-4.85,3354900,{"date":817,"open":818,"high":819,"low":807,"close":820,"change":546,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-10",0.223,0.23,0.227,-0.87,2668400,{"date":824,"open":825,"high":787,"low":773,"close":730,"change":342,"percent_change":826,"volume":827,"transactions":9,"vwap":730},"2026-06-09",0.226,-1.29,6477200,{"date":829,"open":830,"high":121,"low":819,"close":831,"change":111,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-08",0.244,0.23199999,-4.13,5338800,{"date":835,"open":830,"high":836,"low":730,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",0.25600001,0.242,-0.026,-9.7,8216500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":742,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-04",0.287,0.30000001,0.252,0.26800001,-4.29,12223700,{"date":850,"open":851,"high":852,"low":121,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-03",0.25799999,0.285,0.28,0.018,6.87,11517200,{"date":858,"open":859,"high":860,"low":851,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",0.27200001,0.28799999,0.26199999,0.005,1.95,21854200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-01",0.241,0.26100001,0.23999999,0.257,0.003,1.18,10956400,{"date":875,"open":869,"high":868,"low":819,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-29",0.25400001,-0.016,-5.93,20842100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-28",0.26300001,0.36000001,0.25099999,0.27000001,0.05,22.73,291498300,{"date":890,"open":789,"high":780,"low":731,"close":789,"change":703,"percent_change":891,"volume":892,"transactions":9,"vwap":789},"2026-05-27",0.46,82449500,{"date":894,"open":819,"high":831,"low":774,"close":895,"change":742,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-26",0.219,-5.19,2692200,{"date":899,"open":812,"high":869,"low":766,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-22",0.23100001,-0.008,-3.35,1811500,{"date":905,"open":819,"high":906,"low":819,"close":788,"change":238,"percent_change":238,"volume":907,"transactions":9,"vwap":788},"2026-05-21",0.245,1143900,{"date":909,"open":900,"high":869,"low":819,"close":788,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":788},"2026-05-20",0.009,3.91,1143000,{"date":914,"open":915,"high":869,"low":819,"close":819,"change":871,"percent_change":916,"volume":917,"transactions":9,"vwap":819},"2026-05-19",0.23800001,1.32,961700,{"date":919,"open":830,"high":920,"low":921,"close":820,"change":761,"percent_change":922,"volume":923,"transactions":9,"vwap":820},"2026-05-18",0.24600001,0.22400001,-8.1,2309600,{"date":925,"open":870,"high":870,"low":867,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-15",0.24699999,-0.007,-2.76,947900,{"date":931,"open":870,"high":932,"low":933,"close":876,"change":462,"percent_change":803,"volume":934,"transactions":9,"vwap":876},"2026-05-14",0.25999999,0.243,1904800,{"date":936,"open":932,"high":937,"low":906,"close":926,"change":657,"percent_change":938,"volume":939,"transactions":9,"vwap":926},"2026-05-13",0.26499999,-1.59,3441200,{"date":941,"open":819,"high":932,"low":819,"close":884,"change":910,"percent_change":942,"volume":943,"transactions":9,"vwap":884},"2026-05-12",3.72,2325700,{"date":945,"open":926,"high":946,"low":915,"close":837,"change":111,"percent_change":947,"volume":948,"transactions":9,"vwap":837},"2026-05-11",0.255,-3.97,2129700,{"date":950,"open":932,"high":951,"low":837,"close":845,"change":813,"percent_change":952,"volume":953,"transactions":9,"vwap":845},"2026-05-08",0.266,-4.18,2343100,{"date":955,"open":951,"high":956,"low":121,"close":882,"change":927,"percent_change":957,"volume":958,"transactions":9,"vwap":882},"2026-05-07",0.27399999,-2.59,2152000,{"date":960,"open":961,"high":961,"low":885,"close":885,"change":782,"percent_change":962,"volume":963,"transactions":9,"vwap":885},"2026-05-06",0.28999999,-5.92,2984600,{"date":965,"open":844,"high":844,"low":966,"close":843,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":843},"2026-05-05",0.27700001,-0.005,-1.71,1539900,{"date":971,"open":843,"high":972,"low":852,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-04",0.308,0.292,0.012,4.29,2174000,{"date":978,"open":951,"high":979,"low":951,"close":853,"change":678,"percent_change":980,"volume":981,"transactions":9,"vwap":853},"2026-05-01",0.29699999,0.72,2109900,{"date":983,"open":984,"high":985,"low":951,"close":986,"change":748,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-30",0.27500001,0.28299999,0.278,2.96,2482900,{"date":990,"open":844,"high":844,"low":991,"close":885,"change":992,"percent_change":839,"volume":993,"transactions":9,"vwap":885},"2026-04-29",0.264,-0.029,3267700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-28",0.31999999,0.289,0.29899999,-0.019,-5.97,3901900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":927,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-27",0.33899999,0.34,0.30899999,0.31799999,-2.15,2312600,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-24",0.36500001,0.31900001,0.32499999,-0.041,-11.2,4323600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-23",0.33000001,0.39700001,0.30700001,0.366,0.049,15.46,7807700,{"date":1028,"open":1029,"high":1005,"low":1030,"close":1031,"change":111,"percent_change":332,"volume":1032,"transactions":9,"vwap":1031},"2026-04-22",0.33500001,0.30500001,0.317,3013700,{"date":1034,"open":1020,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-21",0.336,0.32100001,0.32699999,-0.015,-4.39,2434900,{"date":1042,"open":1043,"high":1043,"low":996,"close":1044,"change":967,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-20",0.36899999,0.34200001,-1.44,3774100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":768,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-17",0.34799999,0.34999999,0.31,0.347,1.76,3453400,{"date":1056,"open":1057,"high":1050,"low":1058,"close":1059,"change":541,"percent_change":59,"volume":1060,"transactions":9,"vwap":1059},"2026-04-16",0.34900001,0.32600001,0.34099999,2346700,{"date":1062,"open":1063,"high":146,"low":1030,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-15",0.37799999,0.33700001,-0.113,-25.11,6510800,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-14",0.412,0.47,0.44999999,0.033,7.91,1279700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-13",0.41499999,0.435,0.40900001,0.417,0.022,5.57,1201400,{"date":1086,"open":1087,"high":1021,"low":1063,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-10",0.39399999,0.39500001,0.02,5.33,510600,{"date":1093,"open":1094,"high":1095,"low":1023,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-09",0.38299999,0.39199999,0.375,-0.024,-6.02,626700,{"date":1101,"open":1102,"high":1102,"low":146,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-08",0.442,0.39899999,-0.021,-5,1179500,{"date":1108,"open":1109,"high":1079,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-07",0.382,0.37,0.41999999,0.039,10.24,1509000,{"date":1116,"open":1052,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-06",0.398,0.34299999,0.38100001,0.036,10.43,1234100,{"date":1124,"open":1125,"high":1125,"low":1058,"close":1126,"change":901,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-02",0.35499999,0.345,-2.27,957100,{"date":1130,"open":1126,"high":1096,"low":1020,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-01",0.35299999,0.028,8.62,2880700,{"date":1136,"open":1007,"high":1137,"low":972,"close":1014,"change":732,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1014},"2026-03-31",0.32800001,7.62,599700,{"date":1141,"open":1020,"high":1020,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-30",0.301,0.30199999,-0.018,-5.63,507600,{"date":1148,"open":844,"high":1049,"low":844,"close":996,"change":1089,"percent_change":1149,"volume":1150,"transactions":9,"vwap":996},"2026-03-27",6.67,671400,{"date":1152,"open":1153,"high":996,"low":844,"close":844,"change":111,"percent_change":1154,"volume":1155,"transactions":9,"vwap":844},"2026-03-26",0.30399999,-3.23,667300,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1051,"change":1038,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1051},"2026-03-25",0.333,0.296,-4.62,1265600,{"date":1163,"open":1050,"high":1131,"low":1014,"close":1014,"change":761,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1014},"2026-03-24",-5.8,824400,{"date":1167,"open":1168,"high":1168,"low":1005,"close":1126,"change":737,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1126},"2026-03-23",0.35800001,-0.29,941100,{"date":1172,"open":1063,"high":1173,"low":1004,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-20",0.38999999,0.34599999,-0.032,-8.47,1403000,{"date":1179,"open":1173,"high":1173,"low":1012,"close":1063,"change":742,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1063},"2026-03-19",-3.08,793700,{"date":1183,"open":1184,"high":1111,"low":1173,"close":1173,"change":782,"percent_change":952,"volume":1185,"transactions":9,"vwap":1173},"2026-03-18",0.419,477600,{"date":1187,"open":1063,"high":1188,"low":1012,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-17",0.41299999,0.40700001,0.042,11.51,1555200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1012,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1012},"2026-03-16",0.40000001,0.40200001,0.361,-0.025,-6.41,875800,{"date":1202,"open":146,"high":1195,"low":1203,"close":1173,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1173},"2026-03-13",0.36300001,0.04,11.43,1538900,{"date":1208,"open":1203,"high":1109,"low":1050,"close":1050,"change":782,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1050},"2026-03-12",-4.63,599600,{"date":1212,"open":1195,"high":1195,"low":883,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-11",0.36700001,-0.023,-5.9,1124600,{"date":1218,"open":1072,"high":1072,"low":1173,"close":1173,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1173},"2026-03-10",-0.045,-10.34,1310300,{"date":1223,"open":1071,"high":1071,"low":1184,"close":1079,"change":1214,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1079},"2026-03-09",-5.02,1100900,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":671,"percent_change":826,"volume":1231,"transactions":9,"vwap":1230},"2026-03-06",0.49000001,0.449,0.458,716400,{"date":1233,"open":1071,"high":1234,"low":1235,"close":1236,"change":462,"percent_change":588,"volume":1237,"transactions":9,"vwap":1236},"2026-03-05",0.479,0.45699999,0.46399999,889600,{"date":1239,"open":1072,"high":1071,"low":1240,"close":1235,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1235},"2026-03-04",0.428,0.034,8.04,741100,{"date":1245,"open":1102,"high":1102,"low":1246,"close":1247,"change":742,"percent_change":928,"volume":1248,"transactions":9,"vwap":1247},"2026-03-03",0.41600001,0.42300001,519800,{"date":1250,"open":1111,"high":1251,"low":1252,"close":1079,"change":678,"percent_change":891,"volume":1253,"transactions":9,"vwap":1079},"2026-03-02",0.46000001,0.403,614800,{"date":1255,"open":1256,"high":1256,"low":1111,"close":1257,"change":761,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-27",0.44600001,0.433,-4.42,720200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":462,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-26",0.43599999,0.46900001,0.43000001,0.45300001,1.57,762500,{"date":1269,"open":1195,"high":1071,"low":1117,"close":1256,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1256},"2026-02-25",0.056,14.36,1788100,{"date":1274,"open":1195,"high":1252,"low":146,"close":1173,"change":862,"percent_change":27,"volume":1275,"transactions":9,"vwap":1173},"2026-02-24",477200,{"date":1277,"open":1195,"high":1195,"low":1278,"close":1278,"change":1038,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-23",0.38499999,-3.75,776400,{"date":1282,"open":1173,"high":1080,"low":1283,"close":1195,"change":790,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1195},"2026-02-20",0.38600001,2.56,548800,{"date":1287,"open":1195,"high":1288,"low":1094,"close":1173,"change":657,"percent_change":719,"volume":1289,"transactions":9,"vwap":1173},"2026-02-19",0.41,878100,{"date":1291,"open":1292,"high":1293,"low":1119,"close":1087,"change":1214,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1087},"2026-02-18",0.40599999,0.42399999,-5.52,902800,{"date":1297,"open":1072,"high":1072,"low":1298,"close":1081,"change":657,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1081},"2026-02-17",0.396,-0.95,827700,{"date":1302,"open":1195,"high":1262,"low":1303,"close":1304,"change":1073,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-13",0.391,0.421,8.51,1295500,{"date":1308,"open":1309,"high":1288,"low":883,"close":1310,"change":1311,"percent_change":1127,"volume":1312,"transactions":9,"vwap":1310},"2026-02-12",0.39300001,0.38800001,-0.009,1657100,{"date":1314,"open":1315,"high":1102,"low":1173,"close":1021,"change":1316,"percent_change":922,"volume":1317,"transactions":9,"vwap":1021},"2026-02-11",0.44,-0.035,1189800,{"date":1319,"open":1320,"high":1235,"low":1111,"close":1321,"change":725,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-10",0.447,0.43200001,-2.92,691100,{"date":1325,"open":1071,"high":1326,"low":1327,"close":1328,"change":999,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-09",0.47400001,0.44299999,0.44499999,-4.09,751700,{"date":1332,"open":1188,"high":1333,"low":1188,"close":1236,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1236},"2026-02-06",0.5,0.064,16,1980400,{"date":1338,"open":1072,"high":1235,"low":1088,"close":1195,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1195},"2026-02-05",-0.06,-13.04,1170100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1251,"change":782,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1251},"2026-02-04",0.47799999,0.47999999,0.45199999,-3.56,1088000,{"date":1350,"open":1333,"high":1351,"low":1251,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-03",0.50400001,0.477,-0.033,-6.47,1146700,{"date":1357,"open":1351,"high":1358,"low":1333,"close":1359,"change":901,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-02",0.51999998,0.50999999,-1.54,715600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1364,"change":813,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1364},"2026-01-30",0.51800001,0.53399998,0.50199997,-2.08,771300,{"date":1370,"open":1371,"high":1365,"low":1372,"close":1373,"change":546,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-29",0.50599998,0.491,0.52899998,-0.38,958700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-28",0.54100001,0.55900002,0.53100002,-0.039,-6.84,395100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1073,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-27",0.55000001,0.57499999,0.52200001,0.56999999,6.15,806700,{"date":1393,"open":1389,"high":1394,"low":1365,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-26",0.60000002,0.537,-0.053,-8.98,1156000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":111,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-23",0.59600002,0.60500002,0.58499998,0.58999997,-1.67,558100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1394,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1394},"2026-01-22",0.583,0.616,0.57999998,0.017,2.92,658800,{"date":1416,"open":1401,"high":1417,"low":1418,"close":1409,"change":927,"percent_change":498,"volume":1419,"transactions":9,"vwap":1409},"2026-01-21",0.61000001,0.56,919600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1404,"change":657,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1404},"2026-01-20",0.59100002,0.60699999,0.58099997,-0.67,780500,{"date":1428,"open":1429,"high":1430,"low":1404,"close":1431,"change":1104,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-16",0.60399997,0.61500001,0.59399998,-3.41,1074300,{"date":1435,"open":1417,"high":1436,"low":1394,"close":1430,"change":703,"percent_change":17,"volume":1437,"transactions":9,"vwap":1430},"2026-01-15",0.62400001,445200,{"date":1439,"open":1430,"high":1440,"low":1441,"close":1442,"change":671,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-14",0.63499999,0.602,0.61400002,-0.97,672300,{"date":1446,"open":1430,"high":1447,"low":1448,"close":1449,"change":871,"percent_change":52,"volume":1450,"transactions":9,"vwap":1449},"2026-01-13",0.62599999,0.60100001,0.62,544500,{"date":1452,"open":1453,"high":1454,"low":1430,"close":1455,"change":1144,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-12",0.62099999,0.64399999,0.61699998,-2.83,719000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1440,"change":671,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1440},"2026-01-09",0.63999999,0.65700001,0.63,-0.94,468200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":967,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-08",0.64999998,0.66799998,0.64099997,-0.77,327000,{"date":1473,"open":1474,"high":1475,"low":1454,"close":1476,"change":877,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-07",0.65399998,0.67799997,0.64600003,-2.42,614400,{"date":1480,"open":1475,"high":1475,"low":1469,"close":1481,"change":967,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-06",0.662,-0.75,585900,{"date":1485,"open":1486,"high":1475,"low":1486,"close":1487,"change":1270,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-05",0.60299999,0.667,9.17,1287600,{"date":1491,"open":1417,"high":1455,"low":1403,"close":1492,"change":1120,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-02",0.611,6.26,626200,{"date":1496,"open":1422,"high":1394,"low":1418,"close":1387,"change":877,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1387},"2025-12-31",-2.71,1109300,{"date":1500,"open":1402,"high":1440,"low":1404,"close":1422,"change":992,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1422},"2025-12-30",-4.68,1029000,{"date":1504,"open":1449,"high":1505,"low":1449,"close":1449,"change":1144,"percent_change":581,"volume":1506,"transactions":9,"vwap":1449},"2025-12-29",0.648,1086200,{"date":1508,"open":1462,"high":1509,"low":1510,"close":1511,"change":782,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-26",0.64700001,0.625,0.63800001,-2.6,369700,{"date":1515,"open":1447,"high":1516,"low":1442,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-24",0.65899998,0.65499997,0.016,2.5,598500,{"date":1522,"open":1523,"high":1523,"low":1449,"close":1524,"change":992,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-23",0.67500001,0.639,-4.34,1237700,{"date":1528,"open":1529,"high":1529,"low":1517,"close":1468,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1468},"2025-12-22",0.69999999,-0.034,-4.84,767300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-19",0.64200002,0.71100003,0.63599998,0.70200002,0.048,7.34,1201500,{"date":1543,"open":1544,"high":1545,"low":1436,"close":1474,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1474},"2025-12-18",0.63300002,0.66100001,0.014,2.19,669600,{"date":1550,"open":1551,"high":1552,"low":1449,"close":1460,"change":1097,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1460},"2025-12-17",0.66000003,0.67000002,-3.61,1029700,{"date":1556,"open":1467,"high":1557,"low":1467,"close":1558,"change":703,"percent_change":219,"volume":1559,"transactions":9,"vwap":1558},"2025-12-16",0.68800002,0.66399997,768200,{"date":1561,"open":1536,"high":1562,"low":1461,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-15",0.71499997,0.66299999,-0.037,-5.29,1057600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1529,"change":671,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1529},"2025-12-12",0.72000003,0.73799998,0.685,-0.85,1049100,{"date":1575,"open":1529,"high":1576,"low":535,"close":1577,"change":768,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-11",0.75999999,0.70599997,0.86,1132700,{"date":1581,"open":535,"high":1582,"low":1583,"close":1529,"change":111,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1529},"2025-12-10",0.73500001,0.68400002,-1.41,890000,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1518,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-09",0.67299998,0.72299999,0.70999998,2.31,1136200,{"date":1594,"open":1595,"high":1596,"low":1449,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-08",0.634,0.79000002,0.69400001,0.045,6.93,4550500,{"date":1602,"open":1552,"high":1529,"low":1537,"close":1603,"change":761,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-05",0.64899999,-2.99,1317400,{"date":1607,"open":1608,"high":1609,"low":1551,"close":1610,"change":1015,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-04",0.704,0.70899999,0.66900003,-5.77,1676800,{"date":1614,"open":1615,"high":1590,"low":1551,"close":1590,"change":871,"percent_change":1616,"volume":1541,"transactions":9,"vwap":1590},"2025-12-03",0.699,0.42,{"date":1618,"open":1590,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-02",0.745,0.69599998,0.70700002,-0.028,-3.81,1505900,{"date":1626,"open":1627,"high":1628,"low":1590,"close":1582,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1582},"2025-12-01",0.74900001,0.78500003,-0.063,-7.89,2133900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1539,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-28",0.75099999,0.82999998,0.73299998,0.79799998,6.4,1613400,{"date":1641,"open":1642,"high":1643,"low":1590,"close":1644,"change":1089,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-26",0.76300001,0.792,0.75,2.74,2285200,{"date":1648,"open":1551,"high":1649,"low":1511,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-25",0.76499999,0.73000002,0.075,11.45,2596600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1517,"change":1546,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1517},"2025-11-24",0.653,0.69800001,0.62900001,2.18,2087300,{"date":1662,"open":1663,"high":535,"low":1664,"close":1469,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1469},"2025-11-21",0.59500003,0.53299999,0.046,7.73,4242300,{"date":1669,"open":1462,"high":1670,"low":1404,"close":1663,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1663},"2025-11-20",0.66500002,-0.049,-7.61,2987300,{"date":1675,"open":1676,"high":1590,"low":1394,"close":1454,"change":1219,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1454},"2025-11-19",0.69700003,-6.53,4882800,{"date":1680,"open":1523,"high":1681,"low":1462,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-18",0.80000001,0.68900001,-0.089,-11.44,13616100,{"date":1687,"open":1688,"high":25,"low":1589,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-17",1.05,0.778,-0.085,-9.85,71704600,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":769,"volume":1699,"transactions":9,"vwap":1697},"2025-11-14",0.81999999,0.88,0.86299998,0.024,11185500,{"date":1701,"open":1702,"high":1703,"low":1681,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-13",0.88499999,0.91000003,0.83899999,-0.047,-5.3,1266800,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":313,"volume":1714,"transactions":9,"vwap":1712},"2025-11-12",0.89999998,0.85100001,0.88599998,-0.014,1241900,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1710,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1710},"2025-11-11",0.78200001,0.93000001,0.1,12.5,2551300,{"date":1723,"open":1724,"high":1725,"low":1649,"close":1681,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1681},"2025-11-10",0.80900002,0.84799999,0.061,8.25,1620800,{"date":1730,"open":1569,"high":1731,"low":1732,"close":1733,"change":813,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-07",0.74000001,0.68599999,0.73900002,-1.47,787700,{"date":1737,"open":1644,"high":1738,"low":1739,"close":1644,"change":671,"percent_change":633,"volume":1740,"transactions":9,"vwap":1644},"2025-11-06",0.78100002,0.72100002,509300,{"date":1742,"open":1589,"high":1649,"low":1569,"close":1743,"change":974,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-05",0.75599998,1.61,546600,{"date":1747,"open":1689,"high":1748,"low":1562,"close":1749,"change":1671,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-04",0.79500002,0.74400002,-6.18,996800,{"date":1753,"open":1754,"high":1695,"low":1755,"close":1756,"change":782,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-03",0.81400001,0.76999998,0.79299998,-2.1,554800,{"date":1760,"open":1596,"high":1761,"low":1762,"close":1763,"change":790,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-31",0.81800002,0.77999997,0.81,1.25,758800,{"date":1767,"open":1768,"high":1769,"low":1762,"close":1681,"change":1770,"percent_change":1553,"volume":1771,"transactions":9,"vwap":1681},"2025-10-30",0.82300001,0.82800001,-0.03,946600,{"date":1773,"open":1763,"high":1774,"low":1775,"close":1635,"change":374,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1635},"2025-10-29",0.838,0.79100001,1.59,893900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":877,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-28",0.83999997,0.84899998,0.796,0.81699997,-1.92,970800,{"date":1787,"open":1780,"high":1788,"low":1695,"close":1789,"change":1175,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-27",0.86000001,0.833,-3.7,1173700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":967,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-24",0.86199999,0.89899999,0.85000002,0.86500001,-0.57,1195900,{"date":1801,"open":1774,"high":1710,"low":1802,"close":275,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":275},"2025-10-23",0.82599998,0.03,3.57,1630000,{"date":1807,"open":1780,"high":1808,"low":1596,"close":1780,"change":111,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1780},"2025-10-22",0.88999999,-1.18,2367500,{"date":1812,"open":1813,"high":1813,"low":1635,"close":1796,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1796},"2025-10-21",0.90100002,-0.05,-5.56,1072100,{"date":1818,"open":1796,"high":1819,"low":1820,"close":1710,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1710},"2025-10-20",0.903,0.847,0.052,6.13,1196600,{"date":1825,"open":1820,"high":1696,"low":1635,"close":1725,"change":671,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1725},"2025-10-17",-0.7,935100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":487,"volume":1835,"transactions":9,"vwap":1833},"2025-10-16",0.89300001,0.912,0.83499998,0.85399997,-0.036,1190000,{"date":1837,"open":1702,"high":1838,"low":1839,"close":1808,"change":1840,"percent_change":1329,"volume":1841,"transactions":9,"vwap":1808},"2025-10-15",0.92000002,0.87099999,-0.038,880400,{"date":1843,"open":1796,"high":1718,"low":1796,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-14",0.92799997,0.067,7.78,1420600,{"date":1849,"open":1850,"high":1838,"low":1781,"close":1851,"change":1381,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-13",0.86699998,0.861,-4.33,1416700,{"date":1855,"open":1856,"high":1857,"low":1796,"close":1710,"change":111,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1710},"2025-10-10",0.926,0.99000001,-1.1,2468000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1703,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1703},"2025-10-09",0.94099998,0.958,0.88700002,-0.04,-4.21,827100,{"date":1869,"open":1870,"high":1871,"low":275,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-08",0.89200002,0.97000003,0.94999999,0.029,3.15,1725600,{"date":1877,"open":1838,"high":21,"low":1878,"close":1879,"change":737,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-07",0.88099998,0.921,-0.11,1846000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-06",0.95999998,0.98799998,0.91100001,0.92199999,-0.048,-4.95,1807500,{"date":1892,"open":1857,"high":1893,"low":1894,"close":1871,"change":1770,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1871},"2025-10-03",1.03,0.95300001,-3,1573700,{"date":1898,"open":1899,"high":1900,"low":1871,"close":45,"change":790,"percent_change":101,"volume":1901,"transactions":9,"vwap":45},"2025-10-02",0.977,1.04,2636900,{"date":1903,"open":1871,"high":45,"low":1703,"close":1857,"change":1904,"percent_change":265,"volume":1905,"transactions":9,"vwap":1857},"2025-10-01",0.025,2369500,{"date":1907,"open":1900,"high":25,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-30",0.96399999,0.96499997,-0.055,-5.39,1667400,{"date":1914,"open":88,"high":1893,"low":1915,"close":88,"change":1204,"percent_change":1916,"volume":1917,"transactions":9,"vwap":88},"2025-09-29",0.98000002,4.08,1593500,{"date":1919,"open":1838,"high":88,"low":1703,"close":1915,"change":1598,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1915},"2025-09-26",4.81,2129200,{"date":1923,"open":1924,"high":1884,"low":1808,"close":1925,"change":1198,"percent_change":1512,"volume":1926,"transactions":9,"vwap":1925},"2025-09-25",0.93099999,0.935,1687900,{"date":1928,"open":1703,"high":1884,"low":1929,"close":1884,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1884},"2025-09-24",0.90200001,0.054,5.96,1784000,{"date":1934,"open":1830,"high":1935,"low":1808,"close":1936,"change":1937,"percent_change":1145,"volume":1938,"transactions":9,"vwap":1936},"2025-09-23",0.94800001,0.90600002,-0.054,1492700,{"date":1940,"open":1808,"high":1884,"low":1796,"close":1884,"change":238,"percent_change":238,"volume":1941,"transactions":9,"vwap":1884},"2025-09-22",3322800,{"date":1943,"open":1688,"high":1688,"low":1944,"close":1884,"change":761,"percent_change":754,"volume":1945,"transactions":9,"vwap":1884},"2025-09-19",0.93800002,2006600,{"date":1947,"open":1838,"high":1948,"low":1831,"close":1915,"change":106,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1915},"2025-09-18",1.0039999,6.52,2169600,{"date":1952,"open":1953,"high":1954,"low":1703,"close":1838,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1838},"2025-09-17",0.93699998,0.98900002,-0.07,-7.07,2180000,{"date":1959,"open":45,"high":88,"low":1960,"close":1857,"change":111,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1857},"2025-09-16",0.92400002,-1,3735400,{"date":1964,"open":1764,"high":1965,"low":1966,"close":45,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":45},"2025-09-15",1.28,0.99800003,-0.09,-8.26,9088000,{"date":1971,"open":1838,"high":1972,"low":1973,"close":679,"change":360,"percent_change":1974,"volume":1975,"transactions":9,"vwap":679},"2025-09-12",1.12,0.87800002,21.11,10461700,{"date":1977,"open":1576,"high":1838,"low":1576,"close":1710,"change":17,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1710},"2025-09-11",21.62,3734300,{"date":1981,"open":1982,"high":1982,"low":1562,"close":1731,"change":1690,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1731},"2025-09-10",0.829,-10.3,2109600,{"date":1986,"open":1987,"high":1780,"low":1643,"close":1988,"change":374,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-09",0.81199998,0.82499999,1.6,1221300,{"date":1992,"open":1993,"high":1796,"low":1994,"close":1987,"change":974,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1987},"2025-09-08",0.81900001,0.80599999,1.5,1155900,{"date":1998,"open":1681,"high":1999,"low":2000,"close":1681,"change":1770,"percent_change":1553,"volume":2001,"transactions":9,"vwap":1681},"2025-09-05",0.83600003,0.736,1597500,{"date":2003,"open":1635,"high":1635,"low":1681,"close":1635,"change":1198,"percent_change":1322,"volume":2004,"transactions":9,"vwap":1635},"2025-09-04",1389000,{"date":2006,"open":2007,"high":1696,"low":1635,"close":2008,"change":967,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-03",0.85799998,0.85500002,-0.58,1193700,{"date":2012,"open":1696,"high":2013,"low":1635,"close":1788,"change":1198,"percent_change":581,"volume":2014,"transactions":9,"vwap":1788},"2025-09-02",0.90899998,1733600,{"date":2016,"open":1884,"high":1884,"low":1696,"close":1702,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1702},"2025-08-29",-0.057,-6.05,1054100,{"date":2021,"open":1681,"high":1871,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-28",0.79699999,0.94199997,0.143,17.9,5561900,{"date":2028,"open":1878,"high":1808,"low":1596,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-27",0.79900002,-0.101,-11.22,3129100,{"date":2034,"open":2035,"high":2035,"low":1710,"close":1710,"change":1880,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1710},"2025-08-26",0.96600002,-10.89,3778100,{"date":2039,"open":25,"high":2040,"low":2041,"close":101,"change":238,"percent_change":238,"volume":2042,"transactions":9,"vwap":101},"2025-08-25",1.1,0.98500001,3281800,{"date":2044,"open":1871,"high":101,"low":2045,"close":101,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":101},"2025-08-22",0.954,0.044,4.55,1381100,{"date":2050,"open":1718,"high":1857,"low":2051,"close":2035,"change":1241,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2035},"2025-08-21",0.92699999,3.65,1151300,{"date":2055,"open":1871,"high":1915,"low":1886,"close":2056,"change":1097,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-20",0.93199998,-2.51,1366800,{"date":2060,"open":1893,"high":1688,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-19",0.94499999,0.95599997,-0.094,-8.95,1834800,{"date":2067,"open":1900,"high":2068,"low":1915,"close":1688,"change":1803,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1688},"2025-08-18",1.07,2.94,2647600,{"date":2072,"open":2073,"high":679,"low":2074,"close":88,"change":2075,"percent_change":1305,"volume":2076,"transactions":9,"vwap":88},"2025-08-15",0.97399998,0.949,0.08,2889800,{"date":2078,"open":1808,"high":1915,"low":1808,"close":21,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":21},"2025-08-14",0.047,5.26,1827700,{"date":2083,"open":1710,"high":1838,"low":1696,"close":1830,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1830},"2025-08-13",-0.051,-5.4,2041900,{"date":2088,"open":2089,"high":1915,"low":1696,"close":2090,"change":1713,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-12",0.96899998,0.94400001,-1.46,2740400,{"date":2094,"open":1885,"high":1893,"low":1872,"close":1863,"change":999,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1863},"2025-08-11",-1.94,2316700,{"date":2098,"open":1893,"high":1893,"low":1884,"close":1899,"change":1214,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1899},"2025-08-08",-2.3,2685900,{"date":2102,"open":2103,"high":2104,"low":1872,"close":45,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":45},"2025-08-07",1.16,1.22,-0.14,-12.28,9683400,{"date":2109,"open":1795,"high":2104,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-06",0.87400001,1.14,0.29,34.12,16754000,{"date":2116,"open":1788,"high":1696,"low":1635,"close":1796,"change":790,"percent_change":59,"volume":2117,"transactions":9,"vwap":1796},"2025-08-05",1187200,{"date":2119,"open":1702,"high":1710,"low":2120,"close":1780,"change":1219,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1780},"2025-08-04",0.81099999,-5.08,2425000,{"date":2124,"open":1871,"high":1885,"low":1711,"close":1702,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1702},"2025-08-01",-0.135,-13.24,2794200,{"date":2129,"open":1909,"high":2130,"low":2131,"close":88,"change":1334,"percent_change":2132,"volume":2133,"transactions":9,"vwap":88},"2025-07-31",1.08,0.96100003,6.69,2905400,{"date":2135,"open":1900,"high":1688,"low":2062,"close":2062,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2062},"2025-07-30",-0.104,-9.81,2366800,{"date":2140,"open":2130,"high":116,"low":1857,"close":25,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":25},"2025-07-29",0.07,7.07,4855400,{"date":2145,"open":2040,"high":2146,"low":1925,"close":1857,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1857},"2025-07-28",1.111,-0.15,-13.16,5806200,{"date":2151,"open":1764,"high":2152,"low":2040,"close":2111,"change":1814,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2111},"2025-07-25",1.259,-4.2,4518900,{"date":2156,"open":2111,"high":2157,"low":25,"close":59,"change":1204,"percent_change":2158,"volume":2159,"transactions":9,"vwap":59},"2025-07-24",1.21,3.48,4989300,{"date":2161,"open":2104,"high":2162,"low":2130,"close":2163,"change":2105,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-23",1.239,1.15,-10.85,5683400,{"date":2167,"open":1965,"high":506,"low":2157,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-22",1.29,0.09,7.5,3367300,{"date":2173,"open":2174,"high":2175,"low":2111,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-21",1.4,1.413,1.2,-0.17,-12.41,6531400,{"date":2181,"open":2182,"high":1995,"low":2183,"close":2184,"change":2105,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-18",1.46,1.322,1.37,-9.27,3910700,{"date":2188,"open":1266,"high":1989,"low":2189,"close":2190,"change":1955,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-17",1.43,1.51,-4.43,6537100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":360,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-16",1.41,1.65,1.35,1.58,13.67,6924400,{"date":2202,"open":2198,"high":2203,"low":2197,"close":506,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":506},"2025-07-15",1.598,-0.18,-11.46,5228800,{"date":2208,"open":2209,"high":2210,"low":1266,"close":1266,"change":111,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1266},"2025-07-14",1.69,1.72,-0.63,3885200,{"date":2214,"open":2215,"high":2216,"low":2174,"close":2198,"change":238,"percent_change":238,"volume":2217,"transactions":9,"vwap":2198},"2025-07-11",1.52,1.74,4980000,{"date":2219,"open":1266,"high":175,"low":1995,"close":2198,"change":443,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2198},"2025-07-10",12.86,18884600,{"date":2223,"open":45,"high":1995,"low":45,"close":2174,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2174},"2025-07-09",0.27,23.89,13423800,{"date":2228,"open":27,"high":2197,"low":45,"close":116,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":116},"2025-07-08",-0.21,-15.67,9724200,{"date":2233,"open":27,"high":2174,"low":2040,"close":81,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":81},"2025-07-07",-0.1,-6.94,14358700,{"date":2238,"open":2189,"high":2239,"low":27,"close":2240,"change":2141,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-03",1.54,1.44,5.11,8008100,{"date":2244,"open":2245,"high":2215,"low":2246,"close":2184,"change":1955,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2184},"2025-07-02",1.45,1.27,-4.86,10518500,{"date":2250,"open":2245,"high":2239,"low":916,"close":2240,"change":2075,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2240},"2025-07-01",5.88,13766200,{"date":2254,"open":59,"high":588,"low":2255,"close":2256,"change":1096,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-30",1.175,1.36,38.07,34171500,{"date":2260,"open":2261,"high":2176,"low":1886,"close":2041,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2041},"2025-06-27",1.17,-0.165,-14.35,15210200,{"date":2266,"open":1571,"high":2267,"low":1402,"close":2163,"change":1288,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2163},"2025-06-26",1.31,55.41,39425000,{"date":2271,"open":1681,"high":1635,"low":1569,"close":1731,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1731},"2025-06-25",0.043,6.17,22037600,{"date":2276,"open":1395,"high":1569,"low":2277,"close":1676,"change":319,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1676},"2025-06-24",0.48699999,30.52,32506900,{"date":2281,"open":1359,"high":2282,"low":2283,"close":1365,"change":742,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1365},"2025-06-23",0.64300001,0.47499999,-2.2,10106100,{"date":2287,"open":1345,"high":1590,"low":1236,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-06-20",0.546,0.098,21.87,66935800,{"date":2293,"open":1050,"high":1072,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-06-18",0.34400001,0.44800001,0.093,26.2,8595400,{"date":2300,"open":2301,"high":1110,"low":1050,"close":1125,"change":1311,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1125},"2025-06-17",0.36399999,-2.47,1297700,{"date":2305,"open":1095,"high":1095,"low":1005,"close":2301,"change":761,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2301},"2025-06-16",-5.21,2603600,{"date":2309,"open":146,"high":1087,"low":2301,"close":2310,"change":813,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-13",0.384,-2.78,1911600,{"date":2314,"open":1288,"high":1078,"low":1173,"close":1088,"change":1198,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1088},"2025-06-12",-5.95,1627900,{"date":2318,"open":1195,"high":1304,"low":883,"close":1111,"change":462,"percent_change":2209,"volume":2319,"transactions":9,"vwap":1111},"2025-06-11",2176000,{"date":2321,"open":2322,"high":1072,"low":1088,"close":1188,"change":782,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1188},"2025-06-10",0.44400001,-3.95,4562300,{"date":2326,"open":1315,"high":1326,"low":1288,"close":1264,"change":790,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1264},"2025-06-09",2.38,4336100,{"date":2330,"open":1043,"high":1264,"low":883,"close":1111,"change":106,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1111},"2025-06-06",16.67,3512600,{"date":2334,"open":1197,"high":1111,"low":1059,"close":883,"change":877,"percent_change":2335,"volume":2336,"transactions":9,"vwap":883},"2025-06-05",-4.26,5656000,{"date":2338,"open":2339,"high":1278,"low":2340,"close":2341,"change":1665,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-04",0.32300001,0.31400001,0.37599999,13.94,4594800,{"date":2345,"open":996,"high":1126,"low":2346,"close":1020,"change":238,"percent_change":238,"volume":2347,"transactions":9,"vwap":1020},"2025-06-03",0.31600001,1154400,{"date":2349,"open":1022,"high":1020,"low":844,"close":1020,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1020},"2025-06-02",0.015,4.76,797200,{"date":2354,"open":1158,"high":1158,"low":1143,"close":2355,"change":742,"percent_change":364,"volume":2356,"transactions":9,"vwap":2355},"2025-05-30",0.315,1440900,{"date":2358,"open":1006,"high":2359,"low":1006,"close":1037,"change":1089,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1037},"2025-05-29",0.33199999,6.51,992400,{"date":2363,"open":1029,"high":1005,"low":1153,"close":1022,"change":1353,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1022},"2025-05-28",-9.71,1225600,{"date":2367,"open":1168,"high":1168,"low":1006,"close":1005,"change":671,"percent_change":343,"volume":2368,"transactions":9,"vwap":1005},"2025-05-27",2987900,{"date":2370,"open":1005,"high":2371,"low":996,"close":1174,"change":703,"percent_change":2112,"volume":2372,"transactions":9,"vwap":1174},"2025-05-23",0.37400001,3354200,{"date":2374,"open":1298,"high":1264,"low":1137,"close":1126,"change":1770,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1126},"2025-05-22",-8,35217600,{"date":2378,"open":2371,"high":1081,"low":2379,"close":1096,"change":238,"percent_change":238,"volume":2380,"transactions":9,"vwap":1096},"2025-05-21",0.35100001,5446700,{"date":2382,"open":146,"high":1278,"low":2383,"close":1096,"change":967,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1096},"2025-05-20",0.352,-1.32,937000,{"date":2387,"open":1063,"high":1173,"low":1012,"close":146,"change":1311,"percent_change":2388,"volume":2389,"transactions":9,"vwap":146},"2025-05-19",-2.31,823000,{"date":2391,"open":1050,"high":1173,"low":1050,"close":2392,"change":732,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-16",0.389,6.28,787600,{"date":2396,"open":883,"high":1213,"low":1050,"close":1023,"change":871,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1023},"2025-05-15",0.83,1284100,{"date":2400,"open":1288,"high":1288,"low":1197,"close":1203,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1203},"2025-05-14",-0.059,-13.98,2455100,{"date":2405,"open":2406,"high":1328,"low":2341,"close":2407,"change":768,"percent_change":2240,"volume":2408,"transactions":9,"vwap":2407},"2025-05-13",0.40799999,0.42199999,1679100,{"date":2410,"open":1321,"high":1315,"low":1109,"close":1246,"change":1518,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1246},"2025-05-12",4,3968700,{"date":2414,"open":1012,"high":1111,"low":1174,"close":1195,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1195},"2025-05-09",0.035,9.59,5458000,{"date":2419,"open":1023,"high":2420,"low":1022,"close":1012,"change":1598,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1012},"2025-05-08",0.405,14.06,14364000,{"date":2424,"open":1013,"high":1058,"low":844,"close":996,"change":1311,"percent_change":2425,"volume":2426,"transactions":9,"vwap":996},"2025-05-07",-2.74,887200,{"date":2428,"open":1064,"high":1064,"low":1143,"close":2429,"change":901,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-06",0.329,-2.37,983500,{"date":2433,"open":1052,"high":2434,"low":1035,"close":1064,"change":2435,"percent_change":2436,"volume":2352,"transactions":9,"vwap":1064},"2025-05-05",0.354,-0.027,-7.42,{"date":2438,"open":2439,"high":2440,"low":1131,"close":2301,"change":1104,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2301},"2025-05-02",0.37099999,0.377,-5.45,893000,{"date":2444,"open":1110,"high":2392,"low":2383,"close":1278,"change":854,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1278},"2025-05-01",4.9,1439200,{"date":2448,"open":2449,"high":1096,"low":1143,"close":1213,"change":1144,"percent_change":1501,"volume":2450,"transactions":9,"vwap":1213},"2025-04-30",0.36199999,1883800,{"date":2452,"open":2453,"high":2454,"low":1197,"close":1278,"change":813,"percent_change":2311,"volume":2455,"transactions":9,"vwap":1278},"2025-04-29",0.40099999,0.41800001,1640500,{"date":2457,"open":146,"high":1346,"low":883,"close":1298,"change":1665,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1298},"2025-04-28",13.14,2310200,{"date":2461,"open":2462,"high":146,"low":1044,"close":1050,"change":1038,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1050},"2025-04-25",0.37900001,-4.11,1550800,{"date":2466,"open":1014,"high":2462,"low":996,"close":1012,"change":1204,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1012},"2025-04-24",12.31,2502800,{"date":2470,"open":853,"high":1020,"low":2471,"close":1014,"change":2079,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1014},"2025-04-23",0.27599999,16.91,2453800,{"date":179,"open":966,"high":853,"low":932,"close":986,"change":703,"percent_change":2475,"volume":2476,"transactions":9,"vwap":986},0.36,1178300]