[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRML":3,"homepage-market-summary":31,"stock-historical-GRML":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRML","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},"Greenland Mines Ltd. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Greenland Mines Ltd is engaged in the exploration and development of mineral resources in Southeast Greenland. Its principal asset is the Skaergaard Project. The project hosts gold, palladium, and platinum mineralization, and the company is conducting drilling and development activities to evaluate and expand its mineral resources. It is also evaluating vanadium and gallium as potential additional mineral resources.","5","Omaha, NE",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},7.88,8.79,8.91,7.7,9.11,-1.23,-13.5,4021354.265161,30111,8.1361,18.2099,0.156,4881279.308525452,42.8,1111,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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",[100,105,110,115,120,125,130,135,140,145,150],{"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":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.115,11016179,4020905327.131363,4951.28,"2025-04-22",[183,184,194,205,216,227,237,248,259,269,280,291,302,313,324,333,344,353,363,373,384,395,405,415,424,433,443,454,465,476,486,497,507,516,527,537,547,556,567,576,587,596,605,615,625,634,644,653,664,674,684,695,705,713,724,730,736,744,749,755,762,770,778,784,790,794,801,808,813,818,824,831,839,848,856,863,869,877,885,892,900,909,913,917,924,928,935,943,950,955,962,967,975,983,991,997,1004,1010,1018,1025,1031,1037,1046,1053,1061,1070,1078,1085,1093,1099,1104,1110,1117,1123,1130,1134,1140,1143,1148,1155,1161,1169,1173,1179,1184,1191,1197,1202,1210,1215,1221,1227,1232,1238,1245,1252,1256,1264,1269,1274,1280,1287,1295,1304,1310,1315,1321,1325,1333,1340,1347,1353,1358,1364,1369,1375,1380,1384,1390,1396,1401,1409,1416,1420,1424,1430,1435,1442,1446,1450,1456,1462,1467,1473,1477,1480,1484,1489,1493,1497,1502,1506,1511,1516,1519,1524,1528,1532,1535,1540,1545,1549,1554,1558,1562,1567,1572,1579,1582,1585,1591,1596,1601,1606,1611,1617,1622,1628,1632,1637,1641,1646,1652,1657,1662,1666,1672,1677,1681,1686,1690,1696,1702,1705,1711,1718,1723,1729,1732,1737,1743,1749,1756,1759,1766,1771,1777,1783,1789,1795,1802,1808,1816,1824,1830,1835,1843,1849,1854,1861,1866,1872,1876,1880,1884,1888,1894,1899,1904,1909,1915,1921,1926,1929,1935,1943,1949,1955,1959,1963,1967,1970,1978,1984,1991,1997,2004,2011,2017,2025,2030,2034,2042,2048,2056,2062,2068,2075,2083,2092,2101,2108,2114,2121,2128,2134,2141,2148,2156,2163,2170,2174,2181,2188,2194,2198,2202,2206,2213,2219,2224,2232,2237,2241,2247,2252,2257,2262,2267,2274,2279,2285,2293,2299,2307,2313,2321,2329,2336,2344,2351,2359,2367,2371,2377,2384,2390,2395,2399,2404,2409,2415,2419,2422,2427,2431,2434,2438,2444,2451,2456,2462,2466,2470,2474,2479,2484,2487,2490,2495,2499,2502,2509,2516,2521],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.04,10.19,8.89,-1.51,-14.22,3943319.740634,30861,9.392,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",10.67,11.06,10.02,10.62,0.245,2.36,3971212.155061,28329,10.5706,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",10.5,11.6,9.6,10.375,-1.475,-12.45,8071511.996977,59569,10.622,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",13.885,14.28,11.2828,11.85,-2.81,-19.17,9127478.918601,71923,12.3623,{"date":228,"open":96,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",17.38,14.42,14.66,-0.23,-1.54,22892109.314086,210940,15.7783,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",12.75,16,12.13,14.89,3.7,33.07,42176915.508034,464244,14.6366,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",17.335,17.99,10.29,11.19,-2.96,-20.92,53794515.367652,663858,14.4939,{"date":260,"open":261,"high":26,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",13.7,12.61,14.15,4.73,50.21,101020177.275496,1215673,14.617,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",7.33,11.68,6.63,9.42,6.57,230.53,218339049.541199,2010624,8.3632,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",2.99,3.0595,2.82,2.85,-0.13,-4.36,4971610.174417,44264,3.9853,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",3.03,3.1232,2.94,2.98,-0.015,-0.5,302397.759943,3162,3.0202,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",3.12,3.22,2.96,2.995,-0.115,-3.7,277182.530709,3068,3.0716,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",3.25,3.26,3.0702,3.11,-0.15,-4.6,371291.63886,4389,3.1467,{"date":325,"open":326,"high":327,"low":282,"close":316,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",3.04,3.38,0.11,3.49,602146.169258,4924,3.2304,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",3.82,3.95,3.1301,3.15,-0.67,-17.54,869619.378235,13830,3.43,{"date":345,"open":346,"high":347,"low":335,"close":335,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",4.08,4.1499,-0.37,-8.83,351083.548051,8851,3.9233,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",4.4,4.1459,4.19,-0.16,-3.68,345731.612139,20060,4.2636,{"date":364,"open":264,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",4.78,4.325,4.35,-0.41,-8.61,414347.006004,20794,4.5821,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",4.44,4.98,4.385,4.76,0.28,6.25,785190.437716,5872,4.6853,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",4.94,5.02,4.45,4.48,-0.39,-8.01,650078.344769,6471,4.6898,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":264,"volume":402,"transactions":403,"vwap":404},"2026-09-02",4.9,5.09,4.6,4.87,0.22,1044511.454114,7120,4.9151,{"date":406,"open":407,"high":408,"low":409,"close":97,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",4.79,4.85,4.55,-0.2,-4.12,427378.779977,4448,4.6557,{"date":416,"open":417,"high":418,"low":264,"close":408,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",4.77,5.25,-0.03,-0.61,600435.682378,5498,4.9779,{"date":425,"open":418,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",5.4499,4.88,-0.38,-7.22,514207.850695,8705,5.0818,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":401,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",5.07,5.4799,4.3701,5.26,4.37,1579235.09274,12328,4.9906,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",5.4,5.6499,5,5.04,-4.67,-48.09,2782123.209883,29678,5.4279,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",10.3,11.6599,8.76,9.71,1.16,13.57,2841494.382947,36975,9.6873,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",9.43,9.5592,8.3,8.55,-1.585,-15.64,240044.112336,6578,8.7942,{"date":477,"open":469,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",12.7,8.23,10.135,9.969,6005.42,1567186.153446,89820,10.68,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",0.179,0.195,0.158,0.166,-0.0405,-19.61,10955950.7622,45138,0.1674,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",0.189,0.2082,0.2065,0.0185,9.84,2522451.775833,2529,0.1983,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",0.198,0.188,-0.0112,-5.62,1181999.447358,2289,0.1922,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",0.205,0.2107,0.1941,0.1992,-0.0041,-2.02,4734425.752996,4481,0.2019,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",0.2,0.21275,0.2033,-0.001,-0.49,2020186.036,5896,0.2059,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",0.2042,0.21,0.1944,0.2043,0,2263339.8522,4406,0.201,{"date":548,"open":549,"high":401,"low":550,"close":542,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",0.2063,0.2006,-0.0047,-2.25,2071316.967457,10497,0.2092,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",0.207,0.23,0.2041,0.209,0.009,4.5,9219972.716401,18833,0.2186,{"date":568,"open":569,"high":570,"low":571,"close":529,"change":572,"percent_change":82,"volume":573,"transactions":574,"vwap":575},"2026-08-10",0.193,0.2084,0.187,0.006,1874794.287131,4041,0.1991,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",0.185,0.197,0.1785,0.194,0.011,6.01,3056161.500108,9647,0.19,{"date":588,"open":586,"high":586,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",0.175,0.183,-0.0063,-3.33,3024883.402522,9131,0.181,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":522,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",0.1963,0.18,0.1893,-2.12,2492597.523951,10062,0.1846,{"date":606,"open":586,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",0.2055,0.1864,0.1934,-0.0077,-3.83,3086476.534562,10482,0.1933,{"date":616,"open":520,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",0.204,0.1889,0.2011,0.0073,3.77,1948431.008242,7450,0.1962,{"date":626,"open":627,"high":529,"low":604,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",0.1998,0.1938,-0.0023,-1.17,2025496.879485,3622,0.1903,{"date":635,"open":636,"high":529,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",0.1936,0.1829,0.1961,0.0061,3.21,2540701.852717,7270,0.1908,{"date":645,"open":586,"high":646,"low":647,"close":586,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",0.1987,0.1811,-0.0088,-4.43,1949780.749209,8439,0.1871,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",0.1831,0.199,0.1726,0.1988,0.0076,3.97,3090566.5253,7336,0.1876,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",0.1978,0.1742,0.1912,-0.0014,-0.73,5094127.617208,10057,0.1821,{"date":675,"open":561,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",0.2381,0.1862,0.1926,-0.0079,-3.94,6128753.561511,10315,0.2009,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",0.2567,0.297,0.1975,0.2005,-0.0219,-9.85,20024009.87068,34508,0.2279,{"date":696,"open":697,"high":698,"low":401,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",0.2371,0.2449,0.2224,-0.0226,-9.22,5028497.943416,8411,0.2313,{"date":706,"open":586,"high":200,"low":707,"close":200,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",0.1825,0.0584,31.3,20039406.066095,24691,0.2292,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",0.2052,0.2095,0.17,0.1866,-0.0224,-10.72,36655959.097263,51945,0.218,{"date":725,"open":589,"high":559,"low":717,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",0.20900001,0.035,20.11,44224600,{"date":731,"open":578,"high":586,"low":27,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",0.17399999,-0.008,-4.4,6541900,{"date":737,"open":586,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",0.191,0.18000001,0.182,0.002,1.11,3639300,{"date":745,"open":401,"high":746,"low":589,"close":739,"change":419,"percent_change":747,"volume":748,"transactions":9,"vwap":739},"2026-07-14",0.23199999,-14.29,5657000,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":747,"volume":754,"transactions":9,"vwap":752},"2026-07-13",0.242,0.20999999,-0.035,4958500,{"date":756,"open":757,"high":123,"low":758,"close":200,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":200},"2026-07-10",0.249,0.23999999,0.003,1.24,1978800,{"date":763,"open":764,"high":765,"low":766,"close":751,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":751},"2026-07-09",0.23899999,0.25799999,0.235,0.012,5.22,5751900,{"date":771,"open":772,"high":773,"low":774,"close":559,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":559},"2026-07-08",0.226,0.236,0.215,-0.009,-3.77,2226900,{"date":779,"open":123,"high":780,"low":781,"close":764,"change":113,"percent_change":782,"volume":783,"transactions":9,"vwap":764},"2026-07-07",0.25600001,0.233,-4.02,3525100,{"date":785,"open":559,"high":786,"low":787,"close":757,"change":788,"percent_change":271,"volume":789,"transactions":9,"vwap":757},"2026-07-06",0.25299999,0.21600001,0.017,3543900,{"date":791,"open":123,"high":123,"low":792,"close":746,"change":733,"percent_change":592,"volume":793,"transactions":9,"vwap":746},"2026-07-02",0.222,3879900,{"date":795,"open":796,"high":797,"low":773,"close":758,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":758},"2026-07-01",0.252,0.259,-0.02,-7.69,2684100,{"date":802,"open":765,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-30",0.25999999,0.241,0.001,0.39,1915600,{"date":809,"open":810,"high":810,"low":766,"close":797,"change":759,"percent_change":811,"volume":812,"transactions":9,"vwap":797},"2026-06-29",0.264,1.17,2273300,{"date":814,"open":401,"high":803,"low":752,"close":780,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":780},"2026-06-26",0.046,21.9,3951200,{"date":819,"open":559,"high":820,"low":518,"close":752,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":752},"2026-06-25",0.26499999,-0.018,-7.89,4549600,{"date":825,"open":803,"high":820,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",0.223,0.228,-0.028,-10.94,3788800,{"date":832,"open":833,"high":834,"low":835,"close":780,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":780},"2026-06-23",0.28400001,0.28600001,0.25400001,-0.041,-13.8,2711100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",0.31,0.31299999,0.26100001,0.29699999,0.007,2.41,5858200,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",0.33000001,0.33500001,0.28999999,-0.029,-9.09,5134800,{"date":857,"open":850,"high":858,"low":842,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",0.33899999,0.31900001,-0.004,-1.24,3011700,{"date":864,"open":865,"high":851,"low":834,"close":866,"change":727,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-16",0.28799999,0.32300001,12.15,5322400,{"date":870,"open":871,"high":872,"low":873,"close":865,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":865},"2026-06-15",0.29300001,0.308,0.28299999,-0.005,-1.71,2722400,{"date":878,"open":879,"high":880,"low":881,"close":871,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":871},"2026-06-12",0.30000001,0.31099999,0.27500001,-0.012,-3.93,2582400,{"date":886,"open":852,"high":887,"low":888,"close":889,"change":767,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-11",0.30599999,0.278,0.30500001,4.1,1834000,{"date":893,"open":894,"high":895,"low":896,"close":871,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":871},"2026-06-10",0.29499999,0.30899999,0.285,-0.006,-2.01,2729400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",0.303,0.30700001,0.273,0.29899999,-0.011,-3.55,2342700,{"date":910,"open":879,"high":841,"low":852,"close":841,"change":759,"percent_change":911,"volume":912,"transactions":9,"vwap":841},"2026-06-08",0.98,2241200,{"date":914,"open":850,"high":850,"low":894,"close":903,"change":828,"percent_change":915,"volume":916,"transactions":9,"vwap":903},"2026-06-05",-8.36,3657600,{"date":918,"open":919,"high":920,"low":921,"close":851,"change":562,"percent_change":922,"volume":923,"transactions":9,"vwap":851},"2026-06-04",0.32600001,0.34999999,0.31799999,2.76,4829100,{"date":925,"open":858,"high":920,"low":841,"close":919,"change":926,"percent_change":411,"volume":927,"transactions":9,"vwap":919},"2026-06-03",-0.014,4672700,{"date":929,"open":930,"high":931,"low":851,"close":932,"change":821,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",0.36000001,0.373,0.34,-5.03,4209200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":741,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",0.35600001,0.37200001,0.34099999,0.35800001,0.56,3363400,{"date":944,"open":945,"high":946,"low":947,"close":937,"change":860,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-05-29",0.35299999,0.368,0.33700001,-1.11,3771900,{"date":951,"open":940,"high":930,"low":952,"close":930,"change":532,"percent_change":953,"volume":954,"transactions":9,"vwap":930},"2026-05-28",0.333,-0.28,4574200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":805,"percent_change":379,"volume":961,"transactions":9,"vwap":960},"2026-05-27",0.36300001,0.37799999,0.34299999,0.361,3268300,{"date":963,"open":964,"high":965,"low":930,"close":930,"change":419,"percent_change":799,"volume":966,"transactions":9,"vwap":930},"2026-05-26",0.40000001,0.41499999,4512800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":741,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",0.41,0.41800001,0.37099999,0.38999999,0.52,4788200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":532,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-21",0.42899999,0.43000001,0.37,0.38800001,-0.26,8140000,{"date":984,"open":985,"high":986,"low":851,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",0.34400001,0.39700001,0.389,0.051,15.09,3315800,{"date":992,"open":993,"high":979,"low":851,"close":994,"change":297,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-19",0.35699999,0.338,-4.25,2397300,{"date":998,"open":999,"high":969,"low":1000,"close":945,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":945},"2026-05-18",0.39300001,0.336,-0.032,-8.31,3551200,{"date":1005,"open":965,"high":965,"low":1006,"close":1007,"change":572,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-15",0.375,0.38499999,1.58,2515200,{"date":1011,"open":1012,"high":1013,"low":979,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",0.442,0.44999999,0.37900001,-0.046,-10.82,3901900,{"date":1019,"open":1020,"high":1021,"low":969,"close":1022,"change":1023,"percent_change":61,"volume":1024,"transactions":9,"vwap":1022},"2026-05-13",0.428,0.458,0.42500001,0.005,3852300,{"date":1026,"open":1013,"high":1027,"low":1028,"close":1028,"change":113,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-12",0.46700001,0.41999999,-2.33,2435700,{"date":1032,"open":1033,"high":1034,"low":978,"close":978,"change":419,"percent_change":1035,"volume":1036,"transactions":9,"vwap":978},"2026-05-11",0.465,0.47600001,-6.52,2637500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",0.49000001,0.498,0.45699999,0.46000001,-0.037,-7.44,1900300,{"date":1047,"open":1048,"high":1049,"low":1013,"close":1050,"change":733,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",0.51599997,0.51700002,0.49700001,-1.58,3937900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":562,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-06",0.5,0.51899999,0.47,0.505,1.81,2816500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",0.495,0.54500002,0.48500001,0.49599999,0.016,3.33,3222600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",0.52999997,0.55000001,0.47999999,-0.036,-6.98,2698400,{"date":1079,"open":1080,"high":1081,"low":1042,"close":1048,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1048},"2026-05-01",0.49399999,0.52100003,0.034,7.05,2148900,{"date":1086,"open":1041,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",0.493,0.43099999,0.48199999,0.054,12.62,3505400,{"date":1094,"open":1095,"high":1095,"low":1022,"close":1020,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1020},"2026-04-29",0.45100001,-0.023,-5.1,1350900,{"date":1100,"open":1042,"high":1101,"low":1102,"close":1095,"change":798,"percent_change":995,"volume":1103,"transactions":9,"vwap":1095},"2026-04-28",0.47099999,0.42199999,2591100,{"date":1105,"open":1074,"high":1106,"low":1107,"close":1101,"change":926,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1101},"2026-04-27",0.50400001,0.44499999,-2.89,2538900,{"date":1111,"open":1112,"high":1039,"low":1113,"close":1065,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1065},"2026-04-24",0.44,0.42300001,0.036,8.02,3269700,{"date":1118,"open":1119,"high":1119,"low":978,"close":1120,"change":853,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-23",0.47799999,0.449,-6.07,3006300,{"date":1124,"open":1125,"high":1065,"low":1126,"close":1119,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1119},"2026-04-22",0.40900001,0.40099999,0.077,19.2,6732800,{"date":1131,"open":964,"high":1028,"low":1006,"close":1126,"change":532,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1126},"2026-04-21",-0.25,2585300,{"date":1135,"open":1022,"high":1022,"low":1136,"close":1137,"change":821,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-20",0.38100001,0.40200001,-4.29,2317500,{"date":1141,"open":977,"high":1013,"low":969,"close":1028,"change":767,"percent_change":295,"volume":1142,"transactions":9,"vwap":1028},"2026-04-17",5356300,{"date":1144,"open":969,"high":1102,"low":1145,"close":1146,"change":788,"percent_change":367,"volume":1147,"transactions":9,"vwap":1146},"2026-04-16",0.37400001,0.40799999,5572300,{"date":1149,"open":930,"high":1150,"low":851,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-15",0.405,0.391,0.045,13.01,5543200,{"date":1156,"open":148,"high":978,"low":932,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-14",0.34599999,-0.021,-5.72,5143900,{"date":1162,"open":1163,"high":970,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-13",0.39399999,0.36500001,0.36700001,-0.033,-8.25,2773800,{"date":1170,"open":978,"high":1112,"low":148,"close":964,"change":798,"percent_change":1171,"volume":1172,"transactions":9,"vwap":964},"2026-04-10",-4.76,2801700,{"date":1174,"open":1175,"high":1028,"low":952,"close":1028,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1028},"2026-04-09",0.359,0.069,19.66,3679200,{"date":1180,"open":932,"high":979,"low":880,"close":1181,"change":1182,"percent_change":1183,"volume":884,"transactions":9,"vwap":1181},"2026-04-08",0.35100001,0.037,11.78,{"date":1185,"open":850,"high":1186,"low":1187,"close":1188,"change":926,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-07",0.33399999,0.289,0.31400001,-4.27,4188800,{"date":1192,"open":971,"high":972,"low":1193,"close":1194,"change":1075,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",0.315,0.32800001,-9.89,3291000,{"date":1198,"open":1181,"high":972,"low":850,"close":1199,"change":897,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",0.36399999,-1.62,2170700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":979,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":979},"2026-04-01",0.32499999,0.414,0.31200001,0.04,12.12,3666100,{"date":1211,"open":834,"high":1181,"low":379,"close":850,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":850},"2026-03-31",0.052,18.71,4541500,{"date":1216,"open":894,"high":894,"low":1217,"close":888,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":888},"2026-03-30",0.26899999,-0.017,-5.76,1222300,{"date":1222,"open":1223,"high":879,"low":1224,"close":894,"change":860,"percent_change":1225,"volume":1226,"transactions":9,"vwap":894},"2026-03-27",0.294,0.27399999,-1.34,1780300,{"date":1228,"open":937,"high":1164,"low":905,"close":905,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":905},"2026-03-26",-0.051,-14.57,1788400,{"date":1233,"open":1234,"high":972,"low":920,"close":920,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":920},"2026-03-25",0.38299999,-0.019,-5.15,1230600,{"date":1239,"open":1150,"high":1240,"low":1164,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-24",0.40700001,0.36899999,-0.05,-11.93,1184900,{"date":1246,"open":1247,"high":1112,"low":957,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-23",0.398,0.419,0.014,3.46,1460600,{"date":1253,"open":930,"high":1028,"low":920,"close":1150,"change":988,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1150},"2026-03-20",14.41,2777200,{"date":1257,"open":1258,"high":938,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-19",0.352,0.33199999,0.354,-0.016,-4.32,1893900,{"date":1265,"open":940,"high":931,"low":1258,"close":979,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":979},"2026-03-18",0.018,5.11,1187400,{"date":1270,"open":1271,"high":1271,"low":932,"close":1258,"change":419,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1258},"2026-03-17",0.38600001,-7.85,1669300,{"date":1275,"open":1276,"high":969,"low":979,"close":1277,"change":828,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-16",0.40599999,0.382,-6.83,1665700,{"date":1281,"open":1112,"high":1282,"low":1283,"close":969,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":969},"2026-03-13",0.44400001,0.39199999,-0.058,-12.39,2887000,{"date":1288,"open":1289,"high":1290,"low":1112,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-12",0.51999998,0.52700001,0.46799999,-0.056,-10.69,3364400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-11",0.52499998,0.53299999,0.46200001,0.52399999,0.004,0.77,2346100,{"date":1305,"open":1074,"high":1306,"low":1101,"close":1289,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1289},"2026-03-10",0.56900001,0.049,10.4,4922300,{"date":1311,"open":1312,"high":1074,"low":1126,"close":1101,"change":767,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1101},"2026-03-09",0.45899999,2.61,2526900,{"date":1316,"open":964,"high":1317,"low":986,"close":1312,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1312},"2026-03-06",0.46399999,0.039,9.29,3643000,{"date":1322,"open":969,"high":978,"low":979,"close":1028,"change":845,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1028},"2026-03-05",1.69,6643800,{"date":1326,"open":1327,"high":1328,"low":979,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-04",0.64099997,0.74000001,0.41299999,-0.125,-23.23,60609800,{"date":1334,"open":1335,"high":1335,"low":1080,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-03",0.65600002,0.53799999,-0.108,-16.72,3948500,{"date":1341,"open":1055,"high":1342,"low":1112,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-02",0.65200001,0.64600003,0.114,21.43,3584100,{"date":1348,"open":1039,"high":1349,"low":1074,"close":1350,"change":1090,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-27",0.68000001,0.53200001,11.3,13095500,{"date":1354,"open":1355,"high":1073,"low":1355,"close":1119,"change":1212,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1119},"2026-02-26",0.426,12.21,7702800,{"date":1359,"open":946,"high":978,"low":1360,"close":1355,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1355},"2026-02-25",0.34900001,0.067,18.66,4183700,{"date":1365,"open":1366,"high":1013,"low":952,"close":1175,"change":1229,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1175},"2026-02-24",0.347,-12.44,8167400,{"date":1370,"open":803,"high":1371,"low":797,"close":969,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":969},"2026-02-23",0.43200001,0.157,62.06,35779000,{"date":1376,"open":804,"high":820,"low":1377,"close":786,"change":788,"percent_change":1378,"volume":1379,"transactions":9,"vwap":786},"2026-02-20",0.227,7.2,1239100,{"date":1381,"open":1382,"high":804,"low":1377,"close":773,"change":543,"percent_change":543,"volume":1383,"transactions":9,"vwap":773},"2026-02-19",0.234,426100,{"date":1385,"open":774,"high":1386,"low":774,"close":773,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":773},"2026-02-18",0.23800001,0.02,9.26,1908900,{"date":1391,"open":1392,"high":1392,"low":1393,"close":787,"change":874,"percent_change":1394,"volume":1395,"transactions":9,"vwap":787},"2026-02-17",0.22499999,0.213,-2.26,151800,{"date":1397,"open":787,"high":559,"low":752,"close":1398,"change":759,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-13",0.221,1.38,248300,{"date":1402,"open":559,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-12",0.237,0.211,0.21799999,-0.013,-5.63,580600,{"date":1410,"open":758,"high":1411,"low":1392,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-11",0.25099999,0.23100001,-0.002,-0.86,421100,{"date":1417,"open":758,"high":765,"low":781,"close":781,"change":733,"percent_change":1418,"volume":1419,"transactions":9,"vwap":781},"2026-02-10",-3.32,363700,{"date":1421,"open":758,"high":835,"low":758,"close":804,"change":805,"percent_change":1422,"volume":1423,"transactions":9,"vwap":804},"2026-02-09",0.42,262100,{"date":1425,"open":1412,"high":1426,"low":826,"close":758,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":758},"2026-02-06",0.243,0.019,8.6,605200,{"date":1431,"open":123,"high":1432,"low":401,"close":1398,"change":1166,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1398},"2026-02-05",0.255,-12.99,1303500,{"date":1436,"open":803,"high":1437,"low":1438,"close":835,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":835},"2026-02-04",0.266,0.244,-0.007,-2.68,351100,{"date":1443,"open":379,"high":379,"low":780,"close":843,"change":733,"percent_change":1444,"volume":1445,"transactions":9,"vwap":843},"2026-02-03",-2.97,292300,{"date":1447,"open":123,"high":1187,"low":123,"close":1217,"change":1413,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1217},"2026-02-02",-0.74,656000,{"date":1451,"open":765,"high":894,"low":1452,"close":1453,"change":897,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-30",0.257,0.271,-2.17,1088200,{"date":1457,"open":879,"high":879,"low":1458,"close":1459,"change":1261,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-29",0.27000001,0.27700001,-5.46,510200,{"date":1463,"open":841,"high":1464,"low":852,"close":871,"change":1218,"percent_change":1465,"volume":1466,"transactions":9,"vwap":871},"2026-01-28",0.31600001,-5.48,922600,{"date":1468,"open":1469,"high":1469,"low":1470,"close":841,"change":874,"percent_change":1471,"volume":1472,"transactions":9,"vwap":841},"2026-01-27",0.31999999,0.30199999,-1.59,289500,{"date":1474,"open":1469,"high":919,"low":880,"close":1193,"change":906,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1193},"2026-01-26",-3.37,376300,{"date":1478,"open":1157,"high":920,"low":1204,"close":919,"change":297,"percent_change":734,"volume":1479,"transactions":9,"vwap":919},"2026-01-23",470600,{"date":1481,"open":850,"high":960,"low":1482,"close":939,"change":582,"percent_change":1068,"volume":1483,"transactions":9,"vwap":939},"2026-01-22",0.32100001,922700,{"date":1485,"open":880,"high":858,"low":1486,"close":850,"change":1427,"percent_change":1487,"volume":1488,"transactions":9,"vwap":850},"2026-01-21",0.301,6.11,590600,{"date":1490,"open":1204,"high":919,"low":841,"close":880,"change":1218,"percent_change":1491,"volume":1492,"transactions":9,"vwap":880},"2026-01-20",-5.18,332100,{"date":1494,"open":1469,"high":994,"low":859,"close":1194,"change":1495,"percent_change":407,"volume":1496,"transactions":9,"vwap":1194},"2026-01-16",0.015,440500,{"date":1498,"open":1470,"high":858,"low":1499,"close":842,"change":582,"percent_change":1500,"volume":1501,"transactions":9,"vwap":842},"2026-01-15",0.292,3.64,1347600,{"date":1503,"open":887,"high":1188,"low":1223,"close":1470,"change":1235,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1470},"2026-01-14",-5.92,845400,{"date":1507,"open":1508,"high":930,"low":1469,"close":1482,"change":821,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1482},"2026-01-13",0.34200001,-5.31,1048900,{"date":1512,"open":851,"high":1513,"low":850,"close":858,"change":805,"percent_change":1514,"volume":1515,"transactions":9,"vwap":858},"2026-01-12",0.34799999,0.3,414300,{"date":1517,"open":920,"high":937,"low":994,"close":994,"change":860,"percent_change":630,"volume":1518,"transactions":9,"vwap":994},"2026-01-09",320400,{"date":1520,"open":932,"high":930,"low":1521,"close":1508,"change":1301,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1508},"2026-01-08",0.331,1.18,558400,{"date":1525,"open":850,"high":939,"low":1469,"close":994,"change":767,"percent_change":1526,"volume":1527,"transactions":9,"vwap":994},"2026-01-07",3.68,620300,{"date":1529,"open":859,"high":1259,"low":1464,"close":919,"change":1023,"percent_change":1530,"volume":1531,"transactions":9,"vwap":919},"2026-01-06",1.56,334900,{"date":1533,"open":1521,"high":1259,"low":842,"close":1482,"change":805,"percent_change":841,"volume":1534,"transactions":9,"vwap":1482},"2026-01-05",421200,{"date":1536,"open":896,"high":1482,"low":896,"close":1469,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1469},"2026-01-02",0.031,10.73,608100,{"date":1541,"open":879,"high":887,"low":1542,"close":1187,"change":1406,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1187},"2025-12-31",0.27599999,-4.3,1300600,{"date":1546,"open":1193,"high":858,"low":1223,"close":1470,"change":1158,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1470},"2025-12-30",-6.5,1017400,{"date":1550,"open":1366,"high":940,"low":1469,"close":866,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":866},"2025-12-29",-0.024,-6.92,1142600,{"date":1555,"open":920,"high":957,"low":1556,"close":1366,"change":1218,"percent_change":449,"volume":1557,"transactions":9,"vwap":1366},"2025-12-26",0.345,614200,{"date":1559,"open":920,"high":946,"low":920,"close":1199,"change":532,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1199},"2025-12-24",-0.27,418400,{"date":1563,"open":930,"high":1234,"low":1564,"close":1164,"change":741,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1164},"2025-12-23",0.35499999,0.55,570500,{"date":1568,"open":1006,"high":980,"low":957,"close":957,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":957},"2025-12-22",-0.025,-6.44,1461300,{"date":1573,"open":1574,"high":1575,"low":1574,"close":980,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":980},"2025-12-19",0.366,0.39500001,0.025,6.89,671000,{"date":1580,"open":1006,"high":1575,"low":957,"close":957,"change":741,"percent_change":1565,"volume":1581,"transactions":9,"vwap":957},"2025-12-18",668700,{"date":1583,"open":958,"high":964,"low":960,"close":960,"change":853,"percent_change":1044,"volume":1584,"transactions":9,"vwap":960},"2025-12-17",575700,{"date":1586,"open":979,"high":1587,"low":1574,"close":972,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":972},"2025-12-16",0.39899999,0.01,2.63,796300,{"date":1592,"open":1593,"high":1593,"low":148,"close":148,"change":798,"percent_change":1594,"volume":1595,"transactions":9,"vwap":148},"2025-12-15",0.412,-5,703300,{"date":1597,"open":1598,"high":1598,"low":964,"close":964,"change":1551,"percent_change":1599,"volume":1600,"transactions":9,"vwap":964},"2025-12-12",0.43700001,-5.66,949700,{"date":1602,"open":978,"high":1112,"low":1028,"close":1603,"change":297,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-11",0.42399999,-3.42,500800,{"date":1607,"open":1013,"high":1013,"low":1371,"close":1608,"change":906,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-10",0.43900001,-2.44,378000,{"date":1612,"open":1613,"high":1042,"low":1614,"close":1013,"change":532,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1013},"2025-12-09",0.454,0.433,-0.22,691100,{"date":1618,"open":1619,"high":1619,"low":1205,"close":1095,"change":1242,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1095},"2025-12-08",0.48899999,-9.98,1977000,{"date":1623,"open":1624,"high":1289,"low":1039,"close":1625,"change":582,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-05",0.50999999,0.50099999,2.24,766600,{"date":1629,"open":1299,"high":1630,"low":1312,"close":1039,"change":1249,"percent_change":295,"volume":1631,"transactions":9,"vwap":1039},"2025-12-04",0.509,775700,{"date":1633,"open":1112,"high":1074,"low":1020,"close":1034,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1034},"2025-12-03",0.043,9.93,649800,{"date":1638,"open":1371,"high":1012,"low":1639,"close":1614,"change":805,"percent_change":559,"volume":1640,"transactions":9,"vwap":1614},"2025-12-02",0.421,338800,{"date":1642,"open":1057,"high":1057,"low":978,"close":1371,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1371},"2025-12-01",-0.043,-9.05,578200,{"date":1647,"open":1013,"high":1648,"low":1282,"close":1649,"change":1576,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-28",0.486,0.47499999,5.56,539600,{"date":1653,"open":1065,"high":1065,"low":1013,"close":1013,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1013},"2025-11-26",-0.044,-8.91,582200,{"date":1658,"open":1055,"high":1624,"low":1619,"close":1080,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1080},"2025-11-25",-0.003,-0.6,685400,{"date":1663,"open":1042,"high":1055,"low":1013,"close":1050,"change":1082,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1050},"2025-11-24",7.34,810400,{"date":1667,"open":965,"high":1649,"low":1283,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-21",0.463,0.061,15.17,2401000,{"date":1673,"open":1095,"high":1042,"low":1126,"close":1137,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1137},"2025-11-20",-0.052,-11.45,890100,{"date":1678,"open":1668,"high":1039,"low":1107,"close":1613,"change":821,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1613},"2025-11-19",-3.81,378700,{"date":1682,"open":1013,"high":1065,"low":1013,"close":1683,"change":845,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-18",0.472,1.51,452200,{"date":1687,"open":1074,"high":1074,"low":1042,"close":1033,"change":532,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1033},"2025-11-17",-0.21,386100,{"date":1691,"open":1042,"high":1692,"low":1013,"close":1693,"change":775,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-14",0.48800001,0.46599999,-1.89,312000,{"date":1697,"open":1698,"high":1699,"low":1101,"close":1649,"change":836,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1649},"2025-11-13",0.50599998,0.51800001,-7.95,392800,{"date":1703,"open":1055,"high":1289,"low":1055,"close":1048,"change":1301,"percent_change":133,"volume":1704,"transactions":9,"vwap":1048},"2025-11-12",227200,{"date":1706,"open":1289,"high":1707,"low":1624,"close":1708,"change":1075,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-11",0.54000002,0.51200002,-6.57,669800,{"date":1712,"open":1106,"high":941,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-10",0.48100001,0.54799998,0.08,17.09,1846700,{"date":1719,"open":1057,"high":1039,"low":1720,"close":1291,"change":297,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1291},"2025-11-07",0.456,-3.11,901300,{"date":1724,"open":1074,"high":1039,"low":1725,"close":1726,"change":582,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-06",0.44299999,0.48300001,2.33,829700,{"date":1730,"open":1074,"high":1074,"low":1299,"close":1683,"change":532,"percent_change":1688,"volume":1731,"transactions":9,"vwap":1683},"2025-11-05",360800,{"date":1733,"open":1058,"high":1058,"low":1042,"close":1734,"change":1735,"percent_change":1736,"volume":1466,"transactions":9,"vwap":1734},"2025-11-04",0.47299999,-0.04,-7.8,{"date":1738,"open":1739,"high":1064,"low":1624,"close":1740,"change":1218,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-03",0.54100001,0.51300001,-3.21,363900,{"date":1744,"open":1745,"high":1746,"low":1289,"close":1072,"change":1406,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1072},"2025-10-31",0.56099999,0.57999998,-2.39,717700,{"date":1750,"open":1106,"high":1751,"low":1063,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-30",0.55500001,0.54299998,0.027,5.23,1351800,{"date":1757,"open":1072,"high":1072,"low":1058,"close":1048,"change":775,"percent_change":875,"volume":1758,"transactions":9,"vwap":1048},"2025-10-29",363400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1297,"change":798,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1297},"2025-10-28",0.528,0.54900002,0.51499999,-3.67,431900,{"date":1767,"open":1768,"high":1746,"low":1707,"close":1064,"change":821,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1064},"2025-10-27",0.57599998,-3.2,637100,{"date":1772,"open":1350,"high":1773,"low":1289,"close":1774,"change":1775,"percent_change":388,"volume":1776,"transactions":9,"vwap":1774},"2025-10-24",0.56999999,0.56300002,0.024,777100,{"date":1778,"open":1699,"high":1779,"low":1624,"close":1780,"change":1023,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-23",0.54400003,0.53899997,0.94,496500,{"date":1784,"open":1707,"high":1739,"low":1624,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-22",0.53399998,-0.027,-4.81,1029400,{"date":1790,"open":1791,"high":1792,"low":1073,"close":1745,"change":1793,"percent_change":1547,"volume":1794,"transactions":9,"vwap":1745},"2025-10-21",0.58999997,0.60000002,-0.039,871100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1792,"change":532,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1792},"2025-10-20",0.61000001,0.61199999,0.588,-0.17,522000,{"date":1803,"open":1797,"high":1804,"low":1799,"close":1805,"change":821,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-17",0.61799997,0.60100001,-2.91,583000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":836,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-16",0.67000002,0.72000003,0.579,0.61900002,-6.21,3119200,{"date":1817,"open":1818,"high":1819,"low":1798,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-15",0.62,0.69599998,0.66000003,0.041,6.62,2685700,{"date":1825,"open":1792,"high":1826,"low":1827,"close":1813,"change":805,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1813},"2025-10-14",0.64499998,0.58099997,0.16,861100,{"date":1831,"open":1792,"high":1813,"low":1832,"close":1804,"change":1833,"percent_change":1834,"volume":1483,"transactions":9,"vwap":1804},"2025-10-13",0.57499999,0.033,5.64,{"date":1836,"open":1837,"high":1838,"low":1827,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-10",0.63800001,0.66500002,0.58499998,-0.034,-5.49,2189000,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1813,"change":1318,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1813},"2025-10-09",0.565,0.62099999,6.72,1806200,{"date":1850,"open":1851,"high":1797,"low":1297,"close":1746,"change":926,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1746},"2025-10-08",0.583,-2.36,4987000,{"date":1855,"open":1856,"high":1792,"low":1708,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-07",0.53600001,0.59399998,0.074,14.23,6283300,{"date":1862,"open":1692,"high":1072,"low":1034,"close":1289,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1289},"2025-10-06",0.028,5.69,1815300,{"date":1867,"open":1057,"high":1868,"low":1869,"close":1868,"change":1821,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-03",0.49200001,0.45199999,9.09,1532700,{"date":1873,"open":1042,"high":1713,"low":1112,"close":1095,"change":297,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1095},"2025-10-02",-3.22,2768100,{"date":1877,"open":1619,"high":1619,"low":1869,"close":1693,"change":1235,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1693},"2025-10-01",-3.92,2715900,{"date":1881,"open":1630,"high":1714,"low":1317,"close":1065,"change":1158,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1065},"2025-09-30",-4.15,11744500,{"date":1885,"open":1013,"high":1707,"low":1013,"close":1698,"change":988,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1698},"2025-09-29",11.21,3988300,{"date":1889,"open":1042,"high":1034,"low":1013,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-26",0.45500001,-0.022,-4.61,1008700,{"date":1895,"open":1055,"high":1630,"low":1057,"close":1896,"change":828,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-25",0.477,-5.54,1073500,{"date":1900,"open":1289,"high":1901,"low":1080,"close":1058,"change":297,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1058},"2025-09-24",0.52899998,-2.88,1034400,{"date":1905,"open":1906,"high":1906,"low":1289,"close":1289,"change":419,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1289},"2025-09-23",0.55400002,-5.45,1076400,{"date":1910,"open":1073,"high":1911,"low":1912,"close":1073,"change":1413,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1073},"2025-09-22",0.57700002,0.546,-0.36,1266900,{"date":1916,"open":1073,"high":1773,"low":1917,"close":1918,"change":741,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-19",0.53500003,0.55199999,0.36,1889200,{"date":1922,"open":1746,"high":1923,"low":1073,"close":1073,"change":798,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1073},"2025-09-18",0.58200002,-3.51,1065800,{"date":1927,"open":1791,"high":1792,"low":1773,"close":1773,"change":1158,"percent_change":907,"volume":1928,"transactions":9,"vwap":1773},"2025-09-17",1144400,{"date":1930,"open":1839,"high":1792,"low":1931,"close":1932,"change":1023,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-16",0.55699998,0.59100002,0.85,1403200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":860,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-15",0.59299999,0.60500002,0.56599998,0.58600003,-0.68,1593500,{"date":1944,"open":1945,"high":1946,"low":1773,"close":1791,"change":853,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1791},"2025-09-12",0.65100002,0.66900003,-4.68,2722500,{"date":1950,"open":1289,"high":1951,"low":1289,"close":1813,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1813},"2025-09-11",0.63,0.099,19.04,2678700,{"date":1956,"open":1714,"high":1768,"low":1699,"close":1289,"change":821,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1289},"2025-09-10",-3.35,2030300,{"date":1960,"open":1039,"high":1707,"low":1039,"close":1336,"change":1182,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1336},"2025-09-09",7.39,2027600,{"date":1964,"open":1057,"high":1289,"low":1107,"close":1625,"change":1067,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1625},"2025-09-08",3.3,2485100,{"date":1968,"open":1714,"high":1918,"low":1113,"close":1065,"change":113,"percent_change":523,"volume":1969,"transactions":9,"vwap":1065},"2025-09-05",15696700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1063,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1063},"2025-09-04",0.574,0.58700001,0.45300001,-0.094,-15.96,9387100,{"date":1979,"open":1813,"high":1951,"low":1980,"close":1981,"change":1982,"percent_change":1594,"volume":1983,"transactions":9,"vwap":1981},"2025-09-03",0.57300001,0.58899999,-0.031,1316400,{"date":1985,"open":1986,"high":1987,"low":1797,"close":1818,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1818},"2025-09-02",0.68800002,0.69,-0.074,-10.66,2025500,{"date":1992,"open":1811,"high":1811,"low":1993,"close":1994,"change":1982,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-29",0.68300003,0.69400001,-4.28,958600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":874,"percent_change":1941,"volume":2003,"transactions":9,"vwap":2002},"2025-08-28",0.75,0.759,0.70999998,0.72500002,845800,{"date":2005,"open":1328,"high":2006,"low":2007,"close":2008,"change":1439,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-27",0.75999999,0.71200001,0.73000002,-0.95,713900,{"date":2012,"open":2006,"high":2013,"low":2014,"close":2015,"change":1218,"percent_change":552,"volume":2016,"transactions":9,"vwap":2015},"2025-08-26",0.78899997,0.73199999,0.73699999,973800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1023,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-25",0.74400002,0.76899999,0.72100002,0.75400001,0.67,1085500,{"date":2026,"open":1994,"high":2027,"low":1994,"close":2027,"change":1176,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-22",0.74900001,10.15,1493800,{"date":2031,"open":2001,"high":1999,"low":1820,"close":1349,"change":1793,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1349},"2025-08-21",-5.42,1402200,{"date":2035,"open":2036,"high":2037,"low":2001,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-20",0.78500003,0.79000002,0.71899998,-0.065,-8.29,1488800,{"date":2043,"open":2044,"high":2045,"low":2006,"close":2046,"change":1413,"percent_change":1132,"volume":2047,"transactions":9,"vwap":2046},"2025-08-19",0.80000001,0.80900002,0.78399998,1516200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1988,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-18",0.87,0.94999999,0.76999998,0.78600001,-8.6,3798300,{"date":2057,"open":2006,"high":2058,"low":2006,"close":2059,"change":2060,"percent_change":1308,"volume":2061,"transactions":9,"vwap":2059},"2025-08-15",0.90499997,0.86000001,0.081,2318200,{"date":2063,"open":2064,"high":2065,"low":2006,"close":2066,"change":297,"percent_change":1694,"volume":2067,"transactions":9,"vwap":2066},"2025-08-14",0.78799999,0.81199998,0.77899998,1069800,{"date":2069,"open":2044,"high":2070,"low":2071,"close":2072,"change":1406,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-13",0.81999999,0.76599997,0.79400003,-1.61,1088700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1569,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-12",0.85000002,0.86900002,0.78200001,0.80699998,-3,1634600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-11",0.88200003,0.89499998,0.81,0.83200002,-0.072,-7.96,1646900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-08",0.94599998,0.95700002,0.88,0.90399998,-0.038,-4.03,1092800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":775,"percent_change":2009,"volume":2107,"transactions":9,"vwap":2106},"2025-08-07",0.98000002,0.98199999,0.93000001,0.94199997,1126100,{"date":2109,"open":2110,"high":90,"low":2111,"close":2112,"change":853,"percent_change":254,"volume":2113,"transactions":9,"vwap":2112},"2025-08-06",0.95499998,0.91000003,0.95099998,1146400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2103,"change":1235,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2103},"2025-08-05",1.04,1.045,0.958,-1.9,1007900,{"date":2122,"open":2123,"high":47,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-04",0.92000002,0.99900001,0.079,8.59,1017900,{"date":2129,"open":2105,"high":2130,"low":2131,"close":2123,"change":1654,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2123},"2025-08-01",0.95200002,0.89999998,-4.56,865300,{"date":2135,"open":2136,"high":2137,"low":2051,"close":2138,"change":1786,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-31",0.98100001,1.03,0.96399999,-2.72,1087700,{"date":2142,"open":2143,"high":2144,"low":2138,"close":2145,"change":1537,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-30",0.96799999,1.08,0.991,3.23,1861300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1800,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-29",1.1,1.12,0.921,0.95999998,-15.04,3528000,{"date":2157,"open":2158,"high":2159,"low":2151,"close":118,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":118},"2025-07-28",1.21,1.23,-0.1,-8.13,1880000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2159,"change":1735,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2159},"2025-07-25",1.27,1.28,1.22,-3.15,1034600,{"date":2171,"open":2172,"high":83,"low":760,"close":2165,"change":543,"percent_change":543,"volume":2173,"transactions":9,"vwap":2165},"2025-07-24",1.26,1530300,{"date":2175,"open":2176,"high":83,"low":2177,"close":2165,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2165},"2025-07-23",1.3,1.25,-0.08,-5.93,1707200,{"date":2182,"open":2183,"high":2184,"low":118,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-07-22",1.2,1.35,0.15,12.5,3475400,{"date":2189,"open":2190,"high":2191,"low":2183,"close":2183,"change":2192,"percent_change":1076,"volume":2193,"transactions":9,"vwap":2183},"2025-07-21",1.29,1.299,-0.09,2109200,{"date":2195,"open":83,"high":1399,"low":2165,"close":2190,"change":2196,"percent_change":1236,"volume":2197,"transactions":9,"vwap":2190},"2025-07-18",-0.07,2437000,{"date":2199,"open":2172,"high":2200,"low":2159,"close":2200,"change":1715,"percent_change":380,"volume":2201,"transactions":9,"vwap":2200},"2025-07-17",1.36,3362600,{"date":2203,"open":2184,"high":1399,"low":2166,"close":2166,"change":2196,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2166},"2025-07-16",-5.19,3331100,{"date":2207,"open":2208,"high":2209,"low":2167,"close":2184,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2184},"2025-07-15",1.265,1.37,0.1,8,3111800,{"date":2214,"open":2215,"high":2176,"low":2216,"close":2177,"change":1242,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2177},"2025-07-14",1.245,1.14,-3.85,3698500,{"date":2220,"open":2184,"high":2221,"low":2176,"close":2176,"change":358,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2176},"2025-07-11",1.52,-10.96,5549000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":275,"volume":2231,"transactions":9,"vwap":2229},"2025-07-10",1.63,1.65,1.39,1.46,0.09,62461300,{"date":2233,"open":2184,"high":2234,"low":760,"close":2209,"change":2235,"percent_change":1626,"volume":2236,"transactions":9,"vwap":2209},"2025-07-09",1.48,0.03,4675400,{"date":2238,"open":2176,"high":2239,"low":2215,"close":83,"change":1588,"percent_change":1999,"volume":2240,"transactions":9,"vwap":83},"2025-07-08",1.42,4269700,{"date":2242,"open":742,"high":2184,"low":2243,"close":2244,"change":586,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-07",1.07,1.33,16.67,6950200,{"date":2248,"open":61,"high":2167,"low":2249,"close":2216,"change":1242,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2216},"2025-07-03",1.06,-4.2,4222400,{"date":2253,"open":2243,"high":2167,"low":90,"close":61,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":61},"2025-07-02",0.13,12.26,5703900,{"date":2258,"open":2116,"high":2216,"low":2259,"close":2249,"change":2196,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2249},"2025-07-01",0.96100003,-6.19,8230900,{"date":2263,"open":2264,"high":2228,"low":2103,"close":118,"change":969,"percent_change":2265,"volume":2266,"transactions":9,"vwap":118},"2025-06-30",1.015,56.94,136262200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1811,"change":368,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1811},"2025-06-27",1.085,1.09,0.68099999,-36.28,8343100,{"date":2275,"open":760,"high":2177,"low":2243,"close":118,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":118},"2025-06-26",-0.12,-9.6,4454800,{"date":2280,"open":2281,"high":2228,"low":2159,"close":2177,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2177},"2025-06-25",1.315,-0.19,-13.19,3236600,{"date":2286,"open":2287,"high":2288,"low":760,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-24",1.285,1.49,1.44,0.24,20,9458500,{"date":2294,"open":2295,"high":2229,"low":2183,"close":2183,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2183},"2025-06-23",1.43,-0.34,-22.08,5415000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1207,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-20",1.45,1.67,1.41,1.54,2.67,6362900,{"date":2308,"open":2221,"high":1530,"low":2309,"close":2310,"change":1242,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-18",1.4,1.5,-3.23,3700200,{"date":2314,"open":2315,"high":2316,"low":2309,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-17",1.6,1.61,1.55,-0.11,-6.63,8380000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":108,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-16",1.875,1.9,1.64,1.66,3.75,14708900,{"date":2330,"open":2331,"high":2332,"low":2315,"close":2315,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2315},"2025-06-13",1.845,2.02,-0.4,-20,17424700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1565,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-12",1.93,2.45,1.77,2,37.93,129732700,{"date":2345,"open":2346,"high":2347,"low":2176,"close":2301,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2301},"2025-06-11",1.75,1.76,-0.56,-27.86,46092300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":586,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-10",2.97,3.91,1.725,2.01,10.44,340916500,{"date":2360,"open":2361,"high":2362,"low":1826,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-06-09",0.71799999,1.84,1.82,1.615,787.8,1108690900,{"date":2368,"open":752,"high":1193,"low":529,"close":518,"change":1588,"percent_change":2369,"volume":2370,"transactions":9,"vwap":518},"2025-06-06",5.13,27919700,{"date":2372,"open":2373,"high":726,"low":717,"close":2374,"change":1249,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-05",0.17299999,0.19499999,7.73,3281800,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":845,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-04",0.161,0.18700001,0.18099999,4.02,829900,{"date":2385,"open":2386,"high":578,"low":2387,"close":732,"change":532,"percent_change":2388,"volume":2389,"transactions":9,"vwap":732},"2025-06-03",0.168,0.16599999,-0.57,711600,{"date":2391,"open":2392,"high":2393,"low":1828,"close":589,"change":1439,"percent_change":2217,"volume":2394,"transactions":9,"vwap":589},"2025-06-02",0.176,0.178,1184200,{"date":2396,"open":739,"high":586,"low":2392,"close":740,"change":113,"percent_change":2397,"volume":2398,"transactions":9,"vwap":740},"2025-05-30",-5.21,632300,{"date":2400,"open":578,"high":529,"low":578,"close":2401,"change":821,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-29",0.192,-8.57,1038900,{"date":2405,"open":586,"high":752,"low":2406,"close":752,"change":1301,"percent_change":2407,"volume":2408,"transactions":9,"vwap":752},"2025-05-28",0.186,1.94,1311300,{"date":2410,"open":2411,"high":1377,"low":2401,"close":2412,"change":1249,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-27",0.20200001,0.206,7.29,4597100,{"date":2416,"open":578,"high":656,"low":739,"close":2401,"change":759,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2401},"2025-05-23",1.59,13109900,{"date":2420,"open":2380,"high":569,"low":739,"close":499,"change":562,"percent_change":447,"volume":2421,"transactions":9,"vwap":499},"2025-05-22",975200,{"date":2423,"open":2411,"high":518,"low":2424,"close":739,"change":2098,"percent_change":2425,"volume":2426,"transactions":9,"vwap":739},"2025-05-21",0.16500001,-17.43,1875800,{"date":2428,"open":401,"high":559,"low":2429,"close":1405,"change":1406,"percent_change":1407,"volume":2430,"transactions":9,"vwap":1405},"2025-05-20",0.20299999,1977300,{"date":2432,"open":774,"high":841,"low":529,"close":1412,"change":572,"percent_change":2305,"volume":2433,"transactions":9,"vwap":1412},"2025-05-19",13403800,{"date":2435,"open":1403,"high":123,"low":579,"close":1392,"change":1863,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1392},"2025-05-16",14.21,73880900,{"date":2439,"open":2440,"high":559,"low":717,"close":579,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":579},"2025-05-15",0.184,-0.092,-31.83,13624200,{"date":2445,"open":2446,"high":2447,"low":2446,"close":1187,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1187},"2025-05-14",0.126,0.56800002,0.159,122.31,529962600,{"date":2452,"open":2453,"high":2453,"low":177,"close":2254,"change":1654,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2254},"2025-05-13",0.146,-25.29,2373100,{"date":2457,"open":2387,"high":937,"low":2458,"close":732,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":732},"2025-05-12",0.152,0.008,4.82,21791500,{"date":2463,"open":732,"high":586,"low":2464,"close":2387,"change":572,"percent_change":2327,"volume":2465,"transactions":9,"vwap":2387},"2025-05-09",0.163,288000,{"date":2467,"open":2373,"high":2373,"low":2458,"close":1828,"change":897,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1828},"2025-05-08",-3.61,234700,{"date":2471,"open":739,"high":740,"low":2379,"close":2387,"change":926,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2387},"2025-05-07",-7.78,231200,{"date":2475,"open":2393,"high":499,"low":2476,"close":739,"change":1588,"percent_change":2477,"volume":2478,"transactions":9,"vwap":739},"2025-05-06",0.169,5.88,261000,{"date":2480,"open":569,"high":569,"low":2481,"close":717,"change":874,"percent_change":2482,"volume":2483,"transactions":9,"vwap":717},"2025-05-05",0.167,-2.86,67300,{"date":2485,"open":578,"high":586,"low":2387,"close":589,"change":1439,"percent_change":2217,"volume":2486,"transactions":9,"vwap":589},"2025-05-02",371200,{"date":2488,"open":2379,"high":529,"low":2379,"close":740,"change":788,"percent_change":456,"volume":2489,"transactions":9,"vwap":740},"2025-05-01",651600,{"date":2491,"open":2492,"high":589,"low":2464,"close":2424,"change":874,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2424},"2025-04-30",0.171,-2.94,50700,{"date":2496,"open":2381,"high":738,"low":717,"close":717,"change":906,"percent_change":2497,"volume":2498,"transactions":9,"vwap":717},"2025-04-29",-6.08,70700,{"date":2500,"open":2406,"high":586,"low":732,"close":2381,"change":562,"percent_change":1754,"volume":2501,"transactions":9,"vwap":2381},"2025-04-28",171000,{"date":2503,"open":2504,"high":740,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-04-25",0.153,0.17200001,0.013,8.18,120600,{"date":2510,"open":2511,"high":2424,"low":2512,"close":2513,"change":845,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-04-24",0.155,0.147,0.15899999,4.61,52800,{"date":2517,"open":2504,"high":1828,"low":2518,"close":2458,"change":860,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2458},"2025-04-23",0.15000001,-2.56,36100,{"date":181,"open":2522,"high":2386,"low":2523,"close":27,"change":2459,"percent_change":2524,"volume":2525,"transactions":9,"vwap":27},0.148,0.14399999,5.41,133800]