[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COSM":3,"homepage-market-summary":31,"stock-historical-COSM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COSM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cosmos Holdings Inc. Common Stock","Nasdaq",null,"WHOLESALE-DRUGS, PROPRIETARIES & DRUGGISTS' SUNDRIES","Cosmos Health Inc is a diversified, vertically integrated healthcare group, owner of proprietary pharmaceutical and nutraceutical brands, generics, manufacturer and distributor of healthcare products, engaged in research & development of medicines and repurposing drugs as well as operator of a telehealth platform. The company has developed its own proprietary branded nutraceutical products, named 'Sky Premium Life' and 'Mediterranation'. Its product portfolio includes generics and over-the-counter pharmaceutical products, medicines, as well as nutraceuticals and biocides. The company's Reportable segments are Wholesale, Pharma manufacturing, and Nutraceutical and pharmaceuticals, with the majority of revenue generated from the Wholesale segment.","163","Thessaloniki, J3",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.38,0.399,0.4196,0.37,0.3861,-0.0061,-1.58,2452475.44736,3429,0.3925,1.32,0.162,3409268.418277048,18.8,4073,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":16,"price":148,"is_up":40},"Utilities","XLU",39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2565775,936507704.569262,5.56,"2025-04-22",[181,182,191,202,213,224,234,244,255,266,277,287,298,309,319,330,340,350,361,371,381,391,401,411,422,433,444,455,464,474,485,495,506,515,523,532,542,550,561,571,579,588,599,608,617,626,635,646,656,666,675,685,693,704,714,721,730,738,746,754,762,770,777,782,788,797,805,812,820,827,832,840,847,852,858,865,873,878,884,890,897,903,908,915,921,927,933,939,944,950,955,961,965,971,978,981,986,994,1000,1007,1012,1019,1027,1033,1039,1044,1052,1057,1065,1071,1076,1081,1089,1093,1100,1107,1114,1120,1125,1132,1137,1144,1149,1153,1158,1164,1169,1174,1179,1184,1188,1192,1198,1203,1209,1215,1219,1223,1228,1232,1237,1242,1247,1252,1256,1262,1266,1270,1276,1282,1288,1295,1299,1305,1311,1316,1321,1329,1334,1338,1342,1349,1355,1360,1366,1372,1377,1383,1388,1395,1401,1406,1413,1421,1427,1431,1438,1443,1449,1456,1464,1469,1476,1480,1487,1492,1499,1505,1512,1517,1523,1528,1533,1538,1543,1548,1554,1559,1563,1567,1573,1578,1584,1590,1594,1600,1604,1609,1613,1620,1626,1634,1642,1649,1658,1666,1673,1680,1687,1692,1699,1705,1712,1718,1724,1730,1737,1744,1751,1758,1765,1771,1779,1785,1793,1801,1805,1810,1815,1821,1826,1834,1842,1850,1856,1862,1867,1872,1876,1879,1884,1889,1895,1899,1904,1908,1912,1915,1919,1923,1930,1936,1942,1949,1956,1960,1966,1974,1981,1988,1994,1998,2003,2010,2016,2022,2028,2035,2041,2047,2053,2060,2066,2073,2080,2084,2090,2096,2103,2109,2115,2120,2126,2132,2137,2142,2148,2156,2162,2167,2174,2180,2185,2189,2193,2199,2205,2208,2213,2217,2221,2227,2232,2237,2244,2249,2253,2259,2264,2268,2272,2275,2279,2283,2286,2290,2294,2297,2302,2306,2310,2313,2316,2320,2323,2327,2331,2335,2340,2345,2349,2354,2357,2362,2367,2372,2375,2379,2382,2387,2391,2395,2399,2402,2407,2412,2416,2421,2426,2429,2433,2436,2442,2445,2449],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.421,0.364,-0.0438,-10.19,2467435.970148,5000,0.3902,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.4272,0.44,0.4077,0.4299,0.0091,2.16,3333391.350489,4634,0.4256,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.38925,0.4399,0.3821,0.4208,0.0506,13.67,9316294.841965,10539,0.4103,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.365,0.3995,0.355,0.3702,0.0186,5.29,3538835.063968,6322,0.3716,{"date":225,"open":226,"high":227,"low":152,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.376,0.388,0.3516,-0.0285,-7.5,2809153.414957,5009,0.3655,{"date":235,"open":236,"high":237,"low":215,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.41,0.4234,0.3801,-0.0265,-6.52,5197307.157467,6256,0.3915,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.36,0.4793,0.3544,0.4066,0.0524,14.79,13569180.974696,17671,0.411,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.3341,0.37579,0.3318,0.3542,0.0156,4.61,5331391.405317,6117,0.3568,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",0.335,0.3447,0.3277,0.3386,0.0208,6.54,2767323.204726,4685,0.3383,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",0.2982,0.3489,0.3178,0.0215,7.26,6407400.847505,7584,0.3312,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",0.2734,0.3042,0.271901,0.2963,0.0225,8.22,2717470.304947,3899,0.2938,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.2815,0.2856,0.2717,0.2738,-0.0038,-1.37,1330868.89029,1830,0.2792,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",0.2617,0.284,0.2776,0.0083,3.08,2777153.999018,3396,0.276,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",0.2465,0.272399,0.235,0.2693,0.0157,6.19,2358907.807485,3675,0.2575,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":329},"2026-09-11",0.2548,0.2731,0.2452,0.2536,0.0004,0.16,2540733.780895,3767,{"date":341,"open":342,"high":343,"low":123,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",0.2568,0.26,0.2532,-0.0018,-0.71,1239813.806252,2484,0.2546,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",0.27,0.2793,0.2511,0.255,-0.0154,-5.7,1402293.302431,2472,0.2657,{"date":362,"open":352,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",0.27989,0.2602,0.2704,-0.0028,-1.02,2177465.457183,2944,0.2678,{"date":372,"open":373,"high":318,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",0.2649,0.2552,0.2732,0.0069,2.59,2195642.319691,3856,0.2677,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":349},"2026-09-03",0.2284,0.2714,0.2242,0.2663,0.042,18.72,8550548.090524,8946,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":22,"volume":398,"transactions":399,"vwap":400},"2026-09-02",0.224,0.23545,0.2161,0.2243,-0.0036,1381629.847169,2903,0.2227,{"date":402,"open":123,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",0.251099,0.225,0.2279,-0.0149,-6.14,2133905.945681,2366,0.2327,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",0.228,0.258,0.2245,0.2428,0.0181,8.06,5436178.799037,6118,0.2462,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",0.2224,0.2388,0.2189,0.2247,0.0085,3.93,3772363.331069,4882,0.2288,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",0.21,0.22,0.206,0.2162,0.0024,1.12,1417252.033573,2017,0.2165,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",0.2054,0.2199,0.2031,0.2138,0.0084,4.09,1142976.56809,1666,0.2122,{"date":456,"open":457,"high":457,"low":458,"close":446,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",0.213,0.2,-0.0012,-0.58,1154172.220805,1567,0.2046,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":406,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",0.227,0.2282,0.202,0.2066,-6.73,2410159.573563,3120,0.2135,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",0.2179,0.2281,0.2111,0.2215,0.0089,4.19,2253521.84796,3062,0.2197,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",0.1917,0.2249,0.2126,0.0196,10.16,4073293.699857,3599,0.2108,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",0.195,0.197,0.1781,0.193,-0.0136,-6.58,4607176.238,5442,0.1858,{"date":507,"open":508,"high":509,"low":510,"close":469,"change":511,"percent_change":133,"volume":512,"transactions":513,"vwap":514},"2026-08-18",0.2049,0.2142,0.2008,0.0016,2207419.851475,2576,0.2071,{"date":516,"open":436,"high":393,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",0.205,-0.0129,-5.92,1549624.032959,3056,0.2099,{"date":524,"open":525,"high":476,"low":526,"close":476,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",0.2076,0.2053,0.0114,5.52,887615.759299,4331,0.2128,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":469},"2026-08-13",0.2055,0.2105,0.2039,0.2065,-0.0006,-0.29,1323447.457545,1779,{"date":543,"open":544,"high":436,"low":517,"close":514,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",0.2164,-0.0127,-5.78,1889669.172686,4838,0.2079,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",0.2217,0.23,0.212,0.2198,-0.0037,-1.66,1733290.479318,4692,0.218,{"date":562,"open":563,"high":123,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",0.2321,0.2209,0.2235,-0.0095,-4.08,3766885.159183,9604,0.2324,{"date":572,"open":123,"high":123,"low":553,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",0.233,0.012,5.43,5655285.223521,13532,0.2395,{"date":580,"open":581,"high":466,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":395},"2026-08-06",0.2151,0.207,0.221,0.0062,2.89,2166664.63118,8051,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",0.2262,0.2297,0.2059,0.2148,-0.0092,-4.11,1839607.162527,5554,0.2173,{"date":600,"open":601,"high":602,"low":603,"close":393,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":404},"2026-08-04",0.2345,0.2369,0.2186,-0.011,-4.68,2409425.176931,12037,{"date":609,"open":610,"high":611,"low":473,"close":323,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",0.2169,0.2418,0.0194,9,5783879.584482,13024,0.2316,{"date":618,"open":619,"high":438,"low":497,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",0.2001,0.2156,0.0155,7.75,4630186.063394,9756,0.2095,{"date":627,"open":628,"high":435,"low":629,"close":619,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",0.1899,0.185,0.0174,9.52,5148903.950586,7642,0.2007,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",0.192,0.1942,0.1773,0.1827,-0.0122,-6.26,2691025.774764,2907,0.187,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",0.2056,0.1922,0.1949,-0.0125,-6.03,2407597.050454,3771,0.1968,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",0.1957,0.2074,0.1936,0.0075,3.75,2716875.687165,4844,0.1988,{"date":667,"open":458,"high":593,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",0.1955,0.1999,0.0001,0.05,4289925.241444,5600,0.2042,{"date":676,"open":677,"high":426,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",0.2147,0.1971,0.1998,-0.013,-6.11,4669922.969562,4977,0.2035,{"date":686,"open":435,"high":687,"low":517,"close":531,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",0.23879,0.0034,1.62,5564393.830195,8129,0.2174,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",0.22795,0.2355,0.2077,0.2094,-0.0209,-9.08,5022799.195062,11135,0.2155,{"date":705,"open":553,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",0.244699,0.223,0.2303,-0.0047,-2,3735843.573412,8175,0.2349,{"date":715,"open":716,"high":717,"low":553,"close":323,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":323},"2026-07-17",0.27000001,0.27700001,-0.046,-16.37,7082000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",0.27599999,0.29300001,0.252,0.28099999,0.002,0.72,5418100,{"date":731,"open":732,"high":733,"low":717,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",0.30000001,0.31299999,0.27900001,-0.028,-9.12,5659600,{"date":739,"open":732,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",0.315,0.28299999,0.30700001,-0.001,-0.32,7118200,{"date":747,"open":732,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",0.34999999,0.296,0.308,0.015,5.12,15850200,{"date":755,"open":756,"high":757,"low":758,"close":724,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":724},"2026-07-10",0.257,0.32699999,0.245,0.032,12.26,22345800,{"date":763,"open":764,"high":765,"low":123,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",0.25600001,0.27399999,0.26100001,-0.003,-1.14,5050700,{"date":771,"open":772,"high":773,"low":707,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",0.248,0.264,0.007,2.72,9796000,{"date":778,"open":772,"high":742,"low":779,"close":756,"change":680,"percent_change":780,"volume":781,"transactions":9,"vwap":756},"2026-07-07",0.23999999,-4.81,61567800,{"date":783,"open":779,"high":784,"low":323,"close":716,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":716},"2026-07-06",0.285,0.033,13.92,23512700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",0.20299999,0.24699999,0.20100001,0.237,0.035,17.33,18602600,{"date":798,"open":799,"high":457,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",0.177,0.175,0.20200001,0.017,9.19,11676400,{"date":806,"open":807,"high":808,"low":27,"close":629,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":629},"2026-06-30",0.17399999,0.204,0.01,5.71,40581100,{"date":813,"open":814,"high":815,"low":816,"close":800,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":800},"2026-06-29",0.17299999,0.18000001,0.167,0.003,1.74,2714800,{"date":821,"open":822,"high":517,"low":823,"close":824,"change":680,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-26",0.18099999,0.163,0.17200001,-7.03,15275900,{"date":828,"open":458,"high":458,"low":629,"close":629,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":629},"2026-06-25",-0.023,-11.06,2475900,{"date":833,"open":808,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",0.20900001,0.189,0.208,-0.002,-0.95,4709600,{"date":841,"open":801,"high":842,"low":843,"close":844,"change":743,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-23",0.214,0.191,0.20999999,-0.47,3965200,{"date":848,"open":844,"high":707,"low":458,"close":849,"change":837,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",0.211,-0.94,5016200,{"date":853,"open":849,"high":436,"low":854,"close":457,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":457},"2026-06-18",0.183,-0.029,-11.98,16618000,{"date":859,"open":860,"high":723,"low":413,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",0.25400001,0.242,-0.008,-3.2,34883800,{"date":866,"open":867,"high":868,"low":869,"close":123,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":123},"2026-06-16",0.243,0.25999999,0.226,0.013,5.49,36395900,{"date":874,"open":849,"high":734,"low":500,"close":793,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":793},"2026-06-15",0.027,12.86,130391800,{"date":879,"open":707,"high":707,"low":880,"close":844,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":844},"2026-06-12",0.199,0.004,1.94,6141000,{"date":885,"open":869,"high":869,"low":886,"close":437,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":437},"2026-06-11",0.19599999,-0.022,-9.65,4154700,{"date":891,"open":892,"high":793,"low":893,"close":413,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":413},"2026-06-10",0.215,0.19499999,0.005,2.24,8252200,{"date":898,"open":899,"high":355,"low":849,"close":707,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":707},"2026-06-09",0.22499999,-0.007,-3.04,5831900,{"date":904,"open":123,"high":123,"low":436,"close":553,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":553},"2026-06-08",-0.021,-8.37,2444500,{"date":909,"open":910,"high":910,"low":758,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",0.28,0.25099999,-0.02,-7.38,1729000,{"date":916,"open":868,"high":723,"low":911,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",0.271,0.024,9.72,2288400,{"date":922,"open":923,"high":923,"low":758,"close":791,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":791},"2026-06-03",0.26899999,-0.014,-5.36,1579800,{"date":928,"open":868,"high":734,"low":929,"close":766,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":766},"2026-06-02",0.25799999,0.008,3.16,2517700,{"date":934,"open":935,"high":734,"low":911,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",0.25299999,0.006,2.43,3045600,{"date":940,"open":773,"high":773,"low":791,"close":791,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":791},"2026-05-29",-0.012,-4.63,775700,{"date":945,"open":868,"high":773,"low":764,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",0.259,-0.006,-2.26,601400,{"date":951,"open":766,"high":726,"low":355,"close":952,"change":727,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-27",0.26499999,0.76,2221700,{"date":956,"open":923,"high":957,"low":725,"close":958,"change":809,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-26",0.294,0.26300001,3.95,2342400,{"date":962,"open":773,"high":923,"low":791,"close":935,"change":837,"percent_change":963,"volume":964,"transactions":9,"vwap":935},"2026-05-22",-0.78,403200,{"date":966,"open":967,"high":967,"low":968,"close":355,"change":855,"percent_change":969,"volume":970,"transactions":9,"vwap":355},"2026-05-21",0.27500001,0.24600001,-10.21,1468100,{"date":972,"open":973,"high":974,"low":717,"close":975,"change":976,"percent_change":152,"volume":977,"transactions":9,"vwap":975},"2026-05-20",0.28999999,0.292,0.28400001,0.001,627000,{"date":979,"open":732,"high":732,"low":726,"close":741,"change":604,"percent_change":980,"volume":964,"transactions":9,"vwap":741},"2026-05-19",-3.74,{"date":982,"open":732,"high":983,"low":784,"close":957,"change":862,"percent_change":984,"volume":985,"transactions":9,"vwap":957},"2026-05-18",0.30399999,-2.65,1059300,{"date":987,"open":988,"high":750,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",0.30599999,0.29699999,0.30199999,-0.004,-1.31,529500,{"date":995,"open":996,"high":997,"low":957,"close":988,"change":817,"percent_change":998,"volume":999,"transactions":9,"vwap":988},"2026-05-14",0.31,0.31999999,0.99,2692500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":991,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-13",0.317,0.29800001,0.303,-1.3,908700,{"date":1008,"open":750,"high":1009,"low":989,"close":742,"change":1010,"percent_change":1010,"volume":1011,"transactions":9,"vwap":742},"2026-05-12",0.33700001,0,1234900,{"date":1013,"open":1014,"high":1015,"low":742,"close":742,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":742},"2026-05-11",0.32499999,0.33899999,-0.025,-7.53,2497900,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-08",0.359,0.33000001,0.33199999,-0.018,-5.14,520400,{"date":1028,"open":1029,"high":1029,"low":1030,"close":748,"change":837,"percent_change":1031,"volume":1032,"transactions":9,"vwap":748},"2026-05-07",0.35499999,0.34,-0.57,295000,{"date":1034,"open":748,"high":1035,"low":748,"close":1036,"change":767,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-06",0.366,0.352,-0.85,437400,{"date":1040,"open":1041,"high":1035,"low":1036,"close":1029,"change":837,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1029},"2026-05-05",0.36500001,-0.56,385800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":829,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-04",0.36000001,0.375,0.35600001,0.35699999,-6.05,317100,{"date":1053,"open":1041,"high":1054,"low":1046,"close":16,"change":870,"percent_change":1055,"volume":1056,"transactions":9,"vwap":16},"2026-05-01",0.38800001,3.54,411400,{"date":1058,"open":1059,"high":1060,"low":748,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",0.35800001,0.40000001,0.36700001,0.009,2.51,1717500,{"date":1066,"open":1067,"high":1068,"low":1029,"close":1059,"change":941,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1059},"2026-04-29",0.36300001,0.368,-3.24,330700,{"date":1072,"open":1046,"high":1073,"low":1029,"close":19,"change":774,"percent_change":1074,"volume":1075,"transactions":9,"vwap":19},"2026-04-28",0.38100001,1.93,307900,{"date":1077,"open":19,"high":1047,"low":1029,"close":1067,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1067},"2026-04-27",-0.017,-4.47,475200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":16,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":16},"2026-04-24",0.35299999,0.382,0.345,0.023,6.44,835600,{"date":1090,"open":1046,"high":19,"low":748,"close":1049,"change":680,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1049},"2026-04-23",-3.51,577900,{"date":1094,"open":1095,"high":1047,"low":1096,"close":19,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":19},"2026-04-22",0.34099999,0.336,0.021,6.02,912900,{"date":1101,"open":1046,"high":1102,"low":1022,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-21",0.36199999,0.34900001,-0.035,-9.11,1266400,{"date":1108,"open":1109,"high":1110,"low":1041,"close":1111,"change":887,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-20",0.38600001,0.39500001,0.384,-5.42,1331100,{"date":1115,"open":1116,"high":1117,"low":1084,"close":1118,"change":1010,"percent_change":1010,"volume":1119,"transactions":9,"vwap":1118},"2026-04-17",0.41999999,0.44999999,0.40599999,3707700,{"date":1121,"open":16,"high":1122,"low":1096,"close":1118,"change":751,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1118},"2026-04-16",0.41499999,3.84,6079900,{"date":1126,"open":1127,"high":1117,"low":973,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",0.41600001,0.391,0.057,17.07,8806700,{"date":1133,"open":1014,"high":1046,"low":1002,"close":1134,"change":930,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-14",0.33399999,2.45,1152000,{"date":1138,"open":1003,"high":1139,"low":741,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-13",0.32800001,0.32600001,0.026,8.67,1971800,{"date":1145,"open":1146,"high":1022,"low":726,"close":732,"change":809,"percent_change":1147,"volume":1148,"transactions":9,"vwap":732},"2026-04-10",0.289,3.45,793500,{"date":1150,"open":957,"high":732,"low":784,"close":973,"change":113,"percent_change":1151,"volume":1152,"transactions":9,"vwap":973},"2026-04-09",-3.33,338500,{"date":1154,"open":750,"high":1155,"low":974,"close":732,"change":727,"percent_change":1156,"volume":1157,"transactions":9,"vwap":732},"2026-04-08",0.31400001,0.67,637200,{"date":1159,"open":1160,"high":1161,"low":724,"close":1003,"change":941,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1003},"2026-04-07",0.31600001,0.31900001,-3.87,564900,{"date":1165,"open":1166,"high":997,"low":1166,"close":996,"change":817,"percent_change":1167,"volume":1168,"transactions":9,"vwap":996},"2026-04-06",0.301,0.98,96000,{"date":1170,"open":1002,"high":1171,"low":983,"close":742,"change":941,"percent_change":1172,"volume":1173,"transactions":9,"vwap":742},"2026-04-02",0.31799999,-3.76,158300,{"date":1175,"open":1171,"high":1176,"low":996,"close":1161,"change":727,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1161},"2026-04-01",0.333,0.63,422700,{"date":1180,"open":1161,"high":1176,"low":726,"close":1002,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1002},"2026-03-31",-0.009,-2.76,366300,{"date":1185,"open":1161,"high":1134,"low":1186,"close":1140,"change":976,"percent_change":996,"volume":1187,"transactions":9,"vwap":1140},"2026-03-30",0.31200001,76200,{"date":1189,"open":997,"high":1190,"low":1186,"close":1014,"change":976,"percent_change":996,"volume":1191,"transactions":9,"vwap":1014},"2026-03-27",0.331,207500,{"date":1193,"open":1009,"high":1030,"low":1194,"close":1195,"change":1078,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",0.322,0.324,-4.99,147000,{"date":1199,"open":997,"high":1200,"low":1161,"close":1095,"change":894,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1095},"2026-03-25",0.354,1.49,216000,{"date":1204,"open":1009,"high":1205,"low":1206,"close":1096,"change":862,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1096},"2026-03-24",0.347,0.32100001,-2.33,161400,{"date":1210,"open":1211,"high":1212,"low":997,"close":1213,"change":743,"percent_change":539,"volume":1214,"transactions":9,"vwap":1213},"2026-03-23",0.33500001,0.34799999,0.34400001,234600,{"date":1216,"open":997,"high":1085,"low":732,"close":1085,"change":1217,"percent_change":631,"volume":1218,"transactions":9,"vwap":1085},"2026-03-20",0.03,614900,{"date":1220,"open":740,"high":1021,"low":1221,"close":740,"change":743,"percent_change":744,"volume":1222,"transactions":9,"vwap":740},"2026-03-19",0.29499999,1807800,{"date":1224,"open":1030,"high":1212,"low":740,"close":1160,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1160},"2026-03-18",-0.034,-9.71,452800,{"date":1229,"open":1230,"high":1059,"low":1230,"close":748,"change":1010,"percent_change":1010,"volume":1231,"transactions":9,"vwap":748},"2026-03-17",0.34299999,105500,{"date":1233,"open":1234,"high":1234,"low":1085,"close":748,"change":947,"percent_change":1235,"volume":1236,"transactions":9,"vwap":748},"2026-03-16",0.36899999,-1.69,246300,{"date":1238,"open":1059,"high":1239,"low":1029,"close":1048,"change":743,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1048},"2026-03-13",0.37799999,-0.28,82300,{"date":1243,"open":1244,"high":16,"low":1049,"close":1049,"change":1181,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1049},"2026-03-12",0.37900001,-2.46,123500,{"date":1248,"open":1073,"high":1249,"low":1102,"close":1035,"change":881,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1035},"2026-03-11",0.38999999,1.1,468700,{"date":1253,"open":1054,"high":1060,"low":1102,"close":1102,"change":829,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1102},"2026-03-10",-5.97,606100,{"date":1257,"open":1068,"high":1258,"low":1041,"close":1259,"change":751,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-09",0.39199999,0.38499999,4.05,226200,{"date":1263,"open":748,"high":1084,"low":748,"close":19,"change":894,"percent_change":1264,"volume":1265,"transactions":9,"vwap":19},"2026-03-06",1.37,374700,{"date":1267,"open":1073,"high":1109,"low":1046,"close":1041,"change":887,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1041},"2026-03-05",-5.68,487200,{"date":1271,"open":1259,"high":1060,"low":1272,"close":1273,"change":881,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-04",0.37400001,0.38699999,1.04,444000,{"date":1277,"open":1278,"high":1278,"low":1046,"close":1279,"change":912,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-03",0.40900001,0.38299999,-4.96,368600,{"date":1283,"open":1102,"high":236,"low":1284,"close":1285,"change":809,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-02",0.361,0.403,2.54,617700,{"date":1289,"open":1290,"high":1060,"low":1291,"close":1292,"change":817,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-27",0.389,0.373,0.39300001,0.77,457200,{"date":1296,"open":1259,"high":1128,"low":1047,"close":1249,"change":862,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1249},"2026-02-26",-2.01,133300,{"date":1300,"open":1036,"high":1060,"low":1036,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-25",0.398,0.034,9.34,990700,{"date":1306,"open":1234,"high":1239,"low":1307,"close":1308,"change":680,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-24",0.35100001,0.36399999,-3.45,652000,{"date":1312,"open":19,"high":1279,"low":1284,"close":1313,"change":881,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-23",0.377,1.07,448700,{"date":1317,"open":1259,"high":1318,"low":19,"close":1291,"change":767,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1291},"2026-02-20",0.41100001,-0.8,755000,{"date":1322,"open":1323,"high":1324,"low":1035,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-19",0.40099999,0.41800001,0.37599999,-0.024,-6,1058700,{"date":1330,"open":1061,"high":1331,"low":1061,"close":1060,"change":794,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1060},"2026-02-18",0.42500001,9.59,1304000,{"date":1335,"open":1279,"high":1259,"low":1307,"close":1041,"change":1024,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1041},"2026-02-17",-4.7,848700,{"date":1339,"open":1308,"high":1060,"low":1067,"close":1279,"change":809,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1279},"2026-02-13",2.68,938300,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1291,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1291},"2026-02-12",0.41299999,0.34599999,-0.039,-9.47,1058200,{"date":1350,"open":1122,"high":1351,"low":1323,"close":1352,"change":1181,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-11",0.42899999,0.412,-2.14,609000,{"date":1356,"open":1357,"high":1358,"low":236,"close":184,"change":991,"percent_change":850,"volume":1359,"transactions":9,"vwap":184},"2026-02-10",0.42199999,0.43900001,554500,{"date":1361,"open":1117,"high":1362,"low":1363,"close":1331,"change":1016,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1331},"2026-02-09",0.45100001,0.42300001,-5.56,445100,{"date":1367,"open":1368,"high":1369,"low":1357,"close":1117,"change":809,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1117},"2026-02-06",0.435,0.465,2.27,832200,{"date":1373,"open":1362,"high":1374,"low":1351,"close":194,"change":735,"percent_change":1375,"volume":1376,"transactions":9,"vwap":194},"2026-02-05",0.46200001,-5.98,757100,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1010,"percent_change":1010,"volume":1382,"transactions":9,"vwap":1381},"2026-02-04",0.495,0.44800001,0.46799999,936900,{"date":1384,"open":1385,"high":1379,"low":1386,"close":1381,"change":930,"percent_change":818,"volume":1387,"transactions":9,"vwap":1381},"2026-02-03",0.47,0.44400001,659100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":912,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-02",0.47499999,0.5,0.46000001,-4.17,705900,{"date":1396,"open":1392,"high":1397,"low":1392,"close":1398,"change":809,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-30",0.48800001,0.47999999,2.13,457800,{"date":1402,"open":1403,"high":1391,"low":1404,"close":1385,"change":887,"percent_change":1079,"volume":1405,"transactions":9,"vwap":1385},"2026-01-29",0.49000001,0.44100001,853900,{"date":1407,"open":1391,"high":1408,"low":1409,"close":1410,"change":680,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-28",0.51499999,0.48199999,0.49200001,-2.57,519800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":743,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-27",0.51999998,0.52899998,0.493,0.505,-0.2,513000,{"date":1422,"open":1423,"high":1415,"low":1385,"close":1424,"change":930,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-26",0.498,0.50599998,1.61,854800,{"date":1428,"open":1424,"high":1429,"low":1409,"close":1423,"change":862,"percent_change":22,"volume":1430,"transactions":9,"vwap":1423},"2026-01-23",0.50999999,636200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1424,"change":924,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1424},"2026-01-22",0.53899997,0.55000001,0.50300002,-2.69,1325400,{"date":1439,"open":1418,"high":1434,"low":1423,"close":1415,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1415},"2026-01-21",0.025,5.05,2066600,{"date":1444,"open":1415,"high":1445,"low":1403,"close":1379,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1379},"2026-01-20",0.58999997,-0.03,-5.71,3063000,{"date":1450,"open":1451,"high":1452,"low":1418,"close":1453,"change":1078,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-16",0.54000002,0.54500002,0.52499998,-3.14,1144700,{"date":1457,"open":1458,"high":1459,"low":1127,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-15",0.46599999,0.57999998,0.542,0.096,21.52,6804600,{"date":1465,"open":1403,"high":1418,"low":1466,"close":1467,"change":887,"percent_change":1336,"volume":1468,"transactions":9,"vwap":1467},"2026-01-14",0.428,0.44600001,2573500,{"date":1470,"open":1415,"high":1471,"low":1472,"close":1381,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1381},"2026-01-13",0.52999997,0.461,-0.036,-7.14,1544000,{"date":1477,"open":1452,"high":1434,"low":1478,"close":1478,"change":718,"percent_change":1479,"volume":1304,"transactions":9,"vwap":1478},"2026-01-12",0.50400001,-8.36,{"date":1481,"open":1415,"high":1482,"low":1483,"close":1434,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1434},"2026-01-09",0.56999999,0.51099998,0.031,5.97,1072500,{"date":1488,"open":1433,"high":1433,"low":1478,"close":1489,"change":837,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-08",0.51899999,-0.38,924000,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1078,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-07",0.551,0.49700001,0.52100003,-3.16,631800,{"date":1500,"open":1501,"high":1502,"low":1415,"close":1503,"change":774,"percent_change":26,"volume":1504,"transactions":9,"vwap":1503},"2026-01-06",0.53100002,0.56,0.53799999,376200,{"date":1506,"open":1507,"high":1508,"low":1489,"close":1501,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1501},"2026-01-05",0.52700001,0.54900002,0.016,3.11,435900,{"date":1513,"open":1424,"high":1514,"low":1403,"close":1408,"change":802,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1408},"2026-01-02",0.51800001,3.41,134100,{"date":1518,"open":1519,"high":1520,"low":1398,"close":1423,"change":947,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1423},"2025-12-31",0.49599999,0.51200002,-1.19,180700,{"date":1524,"open":1391,"high":1415,"low":1525,"close":1478,"change":574,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1478},"2025-12-30",0.49399999,2.44,368700,{"date":1529,"open":1530,"high":1429,"low":1398,"close":1410,"change":887,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1410},"2025-12-29",0.50099999,-4.28,200300,{"date":1534,"open":1433,"high":1433,"low":1520,"close":1535,"change":941,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-26",0.514,-2.28,186000,{"date":1539,"open":1433,"high":1451,"low":1429,"close":1540,"change":936,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-24",0.52600002,1.15,149500,{"date":1544,"open":1545,"high":1451,"low":1391,"close":1415,"change":113,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1415},"2025-12-23",0.53299999,-1.89,183200,{"date":1549,"open":1550,"high":1434,"low":1397,"close":1471,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1471},"2025-12-22",0.49900001,0.043,8.83,478800,{"date":1555,"open":1429,"high":1429,"low":1385,"close":1556,"change":912,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-19",0.48699999,-3.94,280700,{"date":1560,"open":1429,"high":1451,"low":1391,"close":1561,"change":727,"percent_change":128,"volume":1562,"transactions":9,"vwap":1561},"2025-12-18",0.50700003,267900,{"date":1564,"open":1451,"high":1445,"low":1398,"close":1418,"change":817,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1418},"2025-12-17",0.6,1200200,{"date":1568,"open":1344,"high":1408,"low":236,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-16",0.50199997,0.086,20.67,1551600,{"date":1574,"open":1357,"high":1351,"low":1575,"close":1127,"change":1016,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1127},"2025-12-15",0.405,-5.67,224000,{"date":1579,"open":1117,"high":1580,"low":184,"close":1404,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1404},"2025-12-12",0.45500001,-0.005,-1.12,397300,{"date":1585,"open":1586,"high":1117,"low":1587,"close":1467,"change":991,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1467},"2025-12-11",0.44499999,0.43700001,-0.89,454300,{"date":1591,"open":1592,"high":1592,"low":194,"close":1117,"change":1010,"percent_change":1010,"volume":1593,"transactions":9,"vwap":1117},"2025-12-10",0.45899999,524600,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1117,"change":947,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1117},"2025-12-09",0.47400001,0.43599999,-1.32,779400,{"date":1601,"open":1390,"high":1569,"low":194,"close":1602,"change":947,"percent_change":1005,"volume":1603,"transactions":9,"vwap":1602},"2025-12-08",0.456,919500,{"date":1605,"open":1569,"high":1429,"low":1606,"close":1374,"change":1225,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1374},"2025-12-05",0.45699999,-6.85,1278800,{"date":1610,"open":1398,"high":1611,"low":1398,"close":1519,"change":894,"percent_change":90,"volume":1612,"transactions":9,"vwap":1519},"2025-12-04",0.53399998,889200,{"date":1614,"open":1434,"high":1615,"low":1403,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-03",0.59500003,0.491,-0.059,-10.73,1824400,{"date":1621,"open":1482,"high":1622,"low":1623,"close":1434,"change":680,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1434},"2025-12-02",0.60000002,0.54799998,-2.31,930300,{"date":1627,"open":1628,"high":1177,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-01",0.62,0.56199998,0.56300002,-0.079,-12.31,486700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1062,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-28",0.63999999,0.66100001,0.61799997,0.64200002,1.42,250300,{"date":1643,"open":1644,"high":1645,"low":1629,"close":1646,"change":894,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-26",0.63700002,0.64999998,0.63300002,0.8,798800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-25",0.70999998,0.71799999,0.62199998,0.62800002,-0.061,-8.85,714000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":689,"volume":1665,"transactions":9,"vwap":1663},"2025-11-24",0.67799997,0.71200001,0.66399997,0.68900001,0.011,186700,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1660,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1660},"2025-11-21",0.634,0.69,0.054,8.65,168100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1016,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-20",0.64899999,0.67500001,0.62400001,-3.85,526300,{"date":1681,"open":1669,"high":1682,"low":1683,"close":1675,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1675},"2025-11-19",0.70499998,0.64099997,-0.051,-7.29,191500,{"date":1688,"open":1651,"high":1689,"low":1637,"close":1690,"change":1010,"percent_change":1010,"volume":1691,"transactions":9,"vwap":1690},"2025-11-18",0.74000001,0.69999999,394200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1690,"change":887,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1690},"2025-11-17",0.73000002,0.76999998,0.68099999,-3.05,452300,{"date":1700,"open":1682,"high":1695,"low":1701,"close":1702,"change":1581,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-14",0.70099998,0.722,-0.69,202100,{"date":1706,"open":1707,"high":1695,"low":1708,"close":1709,"change":767,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-13",0.75999999,0.71399999,0.727,-0.41,145600,{"date":1713,"open":1714,"high":1707,"low":1715,"close":1694,"change":881,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1694},"2025-11-12",0.72000003,0.70599997,0.55,76300,{"date":1719,"open":1720,"high":1721,"low":1701,"close":1722,"change":767,"percent_change":1710,"volume":1723,"transactions":9,"vwap":1722},"2025-11-11",0.72899997,0.74400002,0.72600001,92800,{"date":1725,"open":1689,"high":1726,"low":1702,"close":1720,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1720},"2025-11-10",0.81999999,0.039,5.65,272300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1669,"change":802,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1669},"2025-11-07",0.662,0.69499999,0.63800001,2.53,144700,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1684,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-06",0.72500002,0.65700001,0.67299998,-7.04,219700,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":283,"volume":1750,"transactions":9,"vwap":1748},"2025-11-05",0.68000001,0.76300001,0.72399998,0.049,200800,{"date":1752,"open":1753,"high":1695,"low":1754,"close":1676,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1676},"2025-11-04",0.75,0.66000003,-0.101,-13.02,547000,{"date":1759,"open":1760,"high":1761,"low":1695,"close":1762,"change":1225,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-03",0.81,0.83399999,0.77600002,-4.2,362900,{"date":1766,"open":1767,"high":1767,"low":1695,"close":1760,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1760},"2025-10-31",0.94999999,-0.09,-10,1184000,{"date":1772,"open":1773,"high":1274,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-30",0.97000003,0.89099997,0.89999998,-0.026,-2.81,1548600,{"date":1780,"open":1781,"high":1767,"low":1775,"close":1782,"change":924,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-29",0.949,0.926,-1.49,268400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":918,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-28",0.93000001,0.97500002,0.91000003,0.94,2.62,447200,{"date":1794,"open":90,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-27",1.046,0.912,0.91600001,-0.104,-10.2,671900,{"date":1802,"open":1274,"high":1314,"low":103,"close":90,"change":113,"percent_change":1803,"volume":1804,"transactions":9,"vwap":90},"2025-10-24",-0.97,658900,{"date":1806,"open":103,"high":1807,"low":47,"close":1808,"change":809,"percent_change":1167,"volume":1809,"transactions":9,"vwap":1808},"2025-10-23",1.06,1.03,255800,{"date":1811,"open":1314,"high":1314,"low":1812,"close":90,"change":1446,"percent_change":1813,"volume":1814,"transactions":9,"vwap":90},"2025-10-22",0.98100001,-2.86,640300,{"date":1816,"open":1274,"high":1817,"low":90,"close":1818,"change":809,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-21",1.14,1.05,0.96,730700,{"date":1822,"open":1807,"high":1823,"low":1274,"close":1274,"change":894,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1274},"2025-10-20",1.108,0.48,577500,{"date":1827,"open":1807,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-17",1.09,1.023,1.035,-0.055,-5.05,291300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1828,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1828},"2025-10-16",1.22,1.244,1.08,-0.16,-12.8,1034900,{"date":1843,"open":440,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-15",1.255,1.105,1.25,0.155,14.16,1224800,{"date":1851,"open":90,"high":118,"low":47,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-14",1.095,0.075,7.35,739800,{"date":1857,"open":1314,"high":1541,"low":1858,"close":90,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":90},"2025-10-13",0.963,-0.05,-4.67,1257100,{"date":1863,"open":1864,"high":26,"low":1818,"close":1314,"change":1446,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1314},"2025-10-10",1.165,-2.73,3431800,{"date":1868,"open":1808,"high":440,"low":103,"close":1250,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1250},"2025-10-09",0.04,3.77,792200,{"date":1873,"open":1808,"high":1838,"low":47,"close":1807,"change":1217,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1807},"2025-10-08",2.91,746100,{"date":1877,"open":1274,"high":1828,"low":90,"close":1808,"change":809,"percent_change":1167,"volume":1878,"transactions":9,"vwap":1808},"2025-10-07",878700,{"date":1880,"open":1881,"high":1828,"low":1881,"close":90,"change":1882,"percent_change":1364,"volume":1883,"transactions":9,"vwap":90},"2025-10-06",0.92000002,-0.06,2068100,{"date":1885,"open":440,"high":1886,"low":1808,"close":1838,"change":1446,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1838},"2025-10-03",1.27,-2.7,7346400,{"date":1890,"open":1541,"high":1891,"low":1838,"close":1892,"change":809,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-02",1.186,1.11,0.91,1276900,{"date":1896,"open":118,"high":1897,"low":1838,"close":1250,"change":113,"percent_change":1898,"volume":1359,"transactions":9,"vwap":1250},"2025-10-01",1.16,-0.9,{"date":1900,"open":1838,"high":1901,"low":1838,"close":1892,"change":1869,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1892},"2025-09-30",1.2,3.74,969700,{"date":1905,"open":1250,"high":1250,"low":90,"close":1314,"change":113,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1314},"2025-09-29",-0.93,594300,{"date":1909,"open":440,"high":118,"low":1818,"close":1838,"change":113,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1838},"2025-09-26",-0.92,334100,{"date":1913,"open":90,"high":118,"low":47,"close":1828,"change":1010,"percent_change":1010,"volume":1914,"transactions":9,"vwap":1828},"2025-09-25",490700,{"date":1916,"open":1838,"high":118,"low":1838,"close":1828,"change":809,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1828},"2025-09-24",0.93,349900,{"date":1920,"open":118,"high":1897,"low":1314,"close":1838,"change":912,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1838},"2025-09-23",-1.82,750800,{"date":1924,"open":1925,"high":61,"low":1926,"close":1250,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1250},"2025-09-22",0.97899997,0.958,0.147,15.42,2293700,{"date":1931,"open":1789,"high":1932,"low":1933,"close":1932,"change":1097,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-19",0.95300001,0.86500001,2.25,381400,{"date":1937,"open":1787,"high":1938,"low":1939,"close":1940,"change":727,"percent_change":436,"volume":1941,"transactions":9,"vwap":1940},"2025-09-18",0.98000002,0.921,0.93199998,320200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1787,"change":1947,"percent_change":1235,"volume":1948,"transactions":9,"vwap":1787},"2025-09-17",0.90899998,0.94599998,0.889,-0.016,281800,{"date":1950,"open":1951,"high":1945,"low":1952,"close":1945,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1945},"2025-09-16",0.90799999,0.86000001,0.046,5.11,320900,{"date":1957,"open":1773,"high":1808,"low":1958,"close":1775,"change":1473,"percent_change":1678,"volume":1959,"transactions":9,"vwap":1775},"2025-09-15",0.88499999,517100,{"date":1961,"open":1761,"high":1962,"low":1761,"close":1963,"change":1461,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-12",1.066,0.93599999,11.43,2461400,{"date":1967,"open":1707,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-11",0.88,0.713,0.83999997,0.08,10.53,1775900,{"date":1975,"open":1652,"high":1976,"low":1977,"close":1707,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1707},"2025-09-10",0.78899997,0.67000002,0.091,13.6,890600,{"date":1982,"open":1983,"high":1669,"low":1984,"close":1985,"change":1129,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-09",0.60900003,0.55500001,0.66900003,9.31,830500,{"date":1989,"open":1990,"high":1740,"low":1622,"close":1991,"change":1992,"percent_change":357,"volume":1993,"transactions":9,"vwap":1991},"2025-09-08",0.63099998,0.61199999,-0.037,297800,{"date":1995,"open":1683,"high":1746,"low":1983,"close":1675,"change":574,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1675},"2025-09-05",1.88,244000,{"date":1999,"open":1695,"high":1762,"low":1638,"close":1644,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1644},"2025-09-04",-0.147,-18.75,517700,{"date":2004,"open":2005,"high":2006,"low":1707,"close":2007,"change":1581,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-03",0.76599997,0.79799998,0.78399998,-0.63,141400,{"date":2011,"open":2012,"high":2013,"low":1707,"close":1976,"change":743,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1976},"2025-09-02",0.77100003,0.80000001,-0.13,82500,{"date":2017,"open":2013,"high":2018,"low":2019,"close":2020,"change":1346,"percent_change":1336,"volume":2021,"transactions":9,"vwap":2020},"2025-08-29",0.82999998,0.78500003,0.79000002,91000,{"date":2023,"open":2019,"high":2024,"low":2019,"close":2025,"change":1141,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-28",0.84500003,0.829,3.24,106300,{"date":2029,"open":2030,"high":2031,"low":2020,"close":2032,"change":1326,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-27",0.82700002,0.85000002,0.80299997,-2.9,103400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2030,"change":809,"percent_change":1836,"volume":2040,"transactions":9,"vwap":2030},"2025-08-26",0.79400003,0.83600003,0.792,157300,{"date":2042,"open":2043,"high":2031,"low":2013,"close":2044,"change":1326,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-25",0.815,0.81699997,-2.85,147600,{"date":2048,"open":1695,"high":2031,"low":1753,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-22",0.84100002,0.083,10.95,282700,{"date":2054,"open":2055,"high":2056,"low":1689,"close":2057,"change":1947,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-21",0.76200002,0.77899998,0.75800002,-2.07,192200,{"date":2061,"open":2013,"high":2018,"low":2055,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-20",0.77399999,-0.056,-6.75,256700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2018,"change":1024,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2018},"2025-08-19",0.833,0.875,0.80199999,-2.12,173000,{"date":2074,"open":2075,"high":1881,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-18",0.89700001,0.84799999,-0.047,-5.25,370200,{"date":2081,"open":2031,"high":1787,"low":2031,"close":2082,"change":809,"percent_change":118,"volume":2083,"transactions":9,"vwap":2082},"2025-08-15",0.89499998,502300,{"date":2085,"open":2086,"high":2087,"low":2056,"close":1958,"change":1971,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1958},"2025-08-14",0.81400001,0.88999999,9.94,817200,{"date":2091,"open":2092,"high":2082,"low":2093,"close":2094,"change":1062,"percent_change":118,"volume":2095,"transactions":9,"vwap":2094},"2025-08-13",0.866,0.79100001,0.80500001,1827400,{"date":2097,"open":1762,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1135,"volume":2102,"transactions":9,"vwap":2100},"2025-08-12",0.93699998,0.73699999,0.796,0.019,1347200,{"date":2104,"open":2105,"high":47,"low":1695,"close":2106,"change":905,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-11",0.838,0.77700001,-2.63,1232700,{"date":2110,"open":1314,"high":1250,"low":2111,"close":2006,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2006},"2025-08-08",0.74900001,-0.252,-24,1561900,{"date":2116,"open":1892,"high":1817,"low":90,"close":1818,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1818},"2025-08-07",-0.1,-8.7,1803100,{"date":2121,"open":1707,"high":2122,"low":1739,"close":1541,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1541},"2025-08-06",1.28,0.272,30.98,11592100,{"date":2127,"open":1775,"high":1775,"low":2128,"close":2129,"change":887,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-05",0.80699998,0.87800002,-2.44,499500,{"date":2133,"open":1775,"high":1881,"low":1952,"close":1775,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1775},"2025-08-04",0.036,4.17,284700,{"date":2138,"open":2139,"high":2139,"low":2018,"close":2140,"change":1655,"percent_change":75,"volume":2141,"transactions":9,"vwap":2140},"2025-08-01",0.90600002,0.86400002,306200,{"date":2143,"open":1775,"high":2144,"low":2031,"close":2145,"change":1440,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-31",0.93900001,0.92500001,2.78,641900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1775,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1775},"2025-07-30",0.92799997,0.95999998,0.71100003,0.061,7.27,2484000,{"date":2157,"open":1690,"high":1952,"low":1690,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-29",0.83899999,0.138,19.69,2065300,{"date":2163,"open":1714,"high":1714,"low":2164,"close":1701,"change":881,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1701},"2025-07-28",0.62099999,0.57,400000,{"date":2168,"open":1629,"high":1714,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-25",0.56099999,0.69700003,0.107,18.14,1494800,{"date":2175,"open":2176,"high":1636,"low":2176,"close":1445,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1445},"2025-07-24",0.479,0.101,20.65,2665000,{"date":2181,"open":1397,"high":1519,"low":1385,"close":2182,"change":809,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-23",0.48899999,2.09,126000,{"date":2186,"open":1458,"high":1403,"low":1458,"close":2176,"change":743,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2176},"2025-07-22",-0.21,204300,{"date":2190,"open":1117,"high":1409,"low":1380,"close":1398,"change":1869,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1398},"2025-07-21",9.09,241800,{"date":2194,"open":2195,"high":1374,"low":2196,"close":194,"change":1024,"percent_change":2197,"volume":2198,"transactions":9,"vwap":194},"2025-07-18",0.449,0.43000001,-3.93,99500,{"date":2200,"open":1117,"high":2201,"low":1586,"close":2202,"change":774,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-17",0.47299999,0.458,1.55,88900,{"date":2206,"open":1117,"high":1398,"low":1586,"close":1362,"change":976,"percent_change":436,"volume":2207,"transactions":9,"vwap":1362},"2025-07-16",166700,{"date":2209,"open":1596,"high":1556,"low":2196,"close":1117,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1117},"2025-07-15",-0.044,-8.91,199600,{"date":2214,"open":1398,"high":1550,"low":1398,"close":1525,"change":1509,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1525},"2025-07-14",3.35,258100,{"date":2218,"open":1369,"high":1398,"low":1392,"close":2219,"change":751,"percent_change":2026,"volume":2220,"transactions":9,"vwap":2219},"2025-07-11",0.47799999,66700,{"date":2222,"open":2223,"high":2224,"low":1580,"close":2225,"change":900,"percent_change":1783,"volume":2226,"transactions":9,"vwap":2225},"2025-07-10",0.47099999,0.48300001,0.463,107300,{"date":2228,"open":1117,"high":1398,"low":2229,"close":1385,"change":809,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1385},"2025-07-09",0.447,2.17,149000,{"date":2233,"open":194,"high":1385,"low":2196,"close":1392,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1392},"2025-07-08",0.014,3.14,288500,{"date":2238,"open":2239,"high":2195,"low":2240,"close":1467,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1467},"2025-07-07",0.43099999,0.42699999,0.022,5.19,221700,{"date":2245,"open":1116,"high":1587,"low":1127,"close":2246,"change":930,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-03",0.42399999,1.92,175800,{"date":2250,"open":1110,"high":1116,"low":1110,"close":1127,"change":2241,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1127},"2025-07-02",5.58,123900,{"date":2254,"open":2255,"high":1127,"low":1249,"close":2256,"change":1776,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-01",0.40700001,0.39399999,-6.19,279100,{"date":2260,"open":1331,"high":2261,"low":1575,"close":1116,"change":900,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1116},"2025-06-30",0.43200001,-1.64,161100,{"date":2265,"open":194,"high":1386,"low":184,"close":2240,"change":113,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2240},"2025-06-27",-2.29,56200,{"date":2269,"open":2261,"high":194,"low":1363,"close":1587,"change":727,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1587},"2025-06-26",0.46,52900,{"date":2273,"open":2196,"high":1117,"low":1116,"close":1368,"change":1581,"percent_change":768,"volume":2274,"transactions":9,"vwap":1368},"2025-06-25",170900,{"date":2276,"open":194,"high":1596,"low":1357,"close":194,"change":2277,"percent_change":2278,"volume":964,"transactions":9,"vwap":194},"2025-06-24",0.02,4.76,{"date":2280,"open":184,"high":2239,"low":236,"close":1116,"change":941,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1116},"2025-06-23",-2.78,120900,{"date":2284,"open":1116,"high":194,"low":1116,"close":2261,"change":1010,"percent_change":1010,"volume":2285,"transactions":9,"vwap":2261},"2025-06-20",61900,{"date":2287,"open":2288,"high":2288,"low":184,"close":2261,"change":574,"percent_change":2289,"volume":2267,"transactions":9,"vwap":2261},"2025-06-18",0.454,2.86,{"date":2291,"open":2196,"high":194,"low":1116,"close":1116,"change":912,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1116},"2025-06-17",-4.55,87300,{"date":2295,"open":194,"high":2229,"low":1122,"close":194,"change":604,"percent_change":2130,"volume":2296,"transactions":9,"vwap":194},"2025-06-16",368500,{"date":2298,"open":1392,"high":1385,"low":1586,"close":1362,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1362},"2025-06-13",-0.027,-5.65,98200,{"date":2303,"open":2219,"high":2219,"low":1369,"close":2219,"change":2304,"percent_change":901,"volume":2305,"transactions":9,"vwap":2219},"2025-06-12",-0.015,132200,{"date":2307,"open":1390,"high":1391,"low":2201,"close":1417,"change":881,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1417},"2025-06-11",0.82,243800,{"date":2311,"open":1403,"high":1410,"low":2223,"close":2182,"change":1062,"percent_change":1996,"volume":2312,"transactions":9,"vwap":2182},"2025-06-10",210400,{"date":2314,"open":1398,"high":1550,"low":1392,"close":1398,"change":894,"percent_change":1818,"volume":2315,"transactions":9,"vwap":1398},"2025-06-09",692700,{"date":2317,"open":1374,"high":2219,"low":1117,"close":1390,"change":802,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1390},"2025-06-06",3.71,298500,{"date":2321,"open":1392,"high":1392,"low":1587,"close":2202,"change":817,"percent_change":138,"volume":2322,"transactions":9,"vwap":2202},"2025-06-05",109600,{"date":2324,"open":1386,"high":2202,"low":1368,"close":1580,"change":767,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1580},"2025-06-04",-0.66,161600,{"date":2328,"open":1392,"high":1392,"low":194,"close":2202,"change":743,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2202},"2025-06-03",-0.22,183500,{"date":2332,"open":1386,"high":1472,"low":1386,"close":1592,"change":751,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1592},"2025-06-02",3.38,110600,{"date":2336,"open":1606,"high":1385,"low":2337,"close":1386,"change":727,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1386},"2025-05-30",0.433,0.45,224300,{"date":2341,"open":1472,"high":1385,"low":1331,"close":2342,"change":855,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-29",0.442,-6.16,311200,{"date":2346,"open":1392,"high":1519,"low":1580,"close":2223,"change":936,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2223},"2025-05-28",1.29,456500,{"date":2350,"open":1404,"high":2351,"low":184,"close":1369,"change":802,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1369},"2025-05-27",0.46900001,3.79,457500,{"date":2355,"open":1587,"high":2225,"low":1127,"close":1380,"change":894,"percent_change":118,"volume":2356,"transactions":9,"vwap":1380},"2025-05-23",192500,{"date":2358,"open":1606,"high":2176,"low":2196,"close":2359,"change":735,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-22",0.44299999,-5.94,465900,{"date":2363,"open":194,"high":2364,"low":1357,"close":2223,"change":918,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2223},"2025-05-21",0.484,5.37,935400,{"date":2368,"open":1127,"high":1398,"low":1127,"close":2229,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2229},"2025-05-20",0.018,4.2,455300,{"date":2373,"open":1116,"high":194,"low":1352,"close":1351,"change":1010,"percent_change":1010,"volume":2374,"transactions":9,"vwap":1351},"2025-05-19",190100,{"date":2376,"open":2359,"high":2195,"low":1116,"close":1351,"change":1078,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1351},"2025-05-16",-3.81,186500,{"date":2380,"open":1116,"high":1369,"low":1116,"close":1467,"change":743,"percent_change":2329,"volume":2381,"transactions":9,"vwap":1467},"2025-05-15",299000,{"date":2383,"open":1417,"high":1423,"low":194,"close":2229,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2229},"2025-05-14",-0.042,-8.59,642700,{"date":2388,"open":2261,"high":1403,"low":236,"close":2182,"change":108,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2182},"2025-05-13",13.99,945700,{"date":2392,"open":1357,"high":2196,"low":1323,"close":1351,"change":1062,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1351},"2025-05-12",2.14,288000,{"date":2396,"open":2246,"high":1368,"low":236,"close":1116,"change":604,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1116},"2025-05-09",-2.55,253400,{"date":2400,"open":1318,"high":194,"low":1323,"close":2239,"change":1062,"percent_change":1399,"volume":2401,"transactions":9,"vwap":2239},"2025-05-08",536300,{"date":2403,"open":2404,"high":2359,"low":1118,"close":1357,"change":887,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1357},"2025-05-07",0.426,-4.95,867400,{"date":2408,"open":2202,"high":2409,"low":1060,"close":1386,"change":924,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1386},"2025-05-06",0.46700001,-3.06,1455600,{"date":2413,"open":2202,"high":1508,"low":1116,"close":2202,"change":930,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2202},"2025-05-05",1.78,2002300,{"date":2417,"open":1392,"high":1398,"low":2418,"close":1117,"change":924,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1117},"2025-05-02",0.414,-3.02,729300,{"date":2422,"open":2196,"high":1525,"low":2196,"close":2423,"change":1869,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-01",0.46399999,9.43,2760600,{"date":2427,"open":1324,"high":1368,"low":1029,"close":2246,"change":2234,"percent_change":1515,"volume":2428,"transactions":9,"vwap":2246},"2025-04-30",1605200,{"date":2430,"open":236,"high":2342,"low":1575,"close":236,"change":947,"percent_change":2431,"volume":2432,"transactions":9,"vwap":236},"2025-04-29",-1.44,180800,{"date":2434,"open":1122,"high":1117,"low":1575,"close":1127,"change":1581,"percent_change":1521,"volume":2435,"transactions":9,"vwap":1127},"2025-04-28",520500,{"date":2437,"open":2438,"high":2196,"low":2439,"close":184,"change":2277,"percent_change":2440,"volume":2441,"transactions":9,"vwap":184},"2025-04-25",0.40799999,0.39899999,4.99,484100,{"date":2443,"open":16,"high":2195,"low":16,"close":1323,"change":976,"percent_change":123,"volume":2444,"transactions":9,"vwap":1323},"2025-04-24",919000,{"date":2446,"open":1048,"high":2196,"low":1176,"close":1060,"change":1869,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1060},"2025-04-23",11.11,1288000,{"date":179,"open":1176,"high":1047,"low":2450,"close":1046,"change":875,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1046},0.31099999,8.11,530500]