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