[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRKH":3,"homepage-market-summary":28,"stock-historical-BRKH":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BRKH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Burtech Acquisition Corp II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Burtech Acquisition Corp II is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","Coral Gables, FL",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.01,10.03,10.011,-0.001,-0.01,2907,23,10.0183,11.04,0.2304,67400.74774017467,90.5,933,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":19,"price":110,"is_up":13},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},0.15000001,78401,28616250.2325,2273.45,"2025-03-20",[179,180,189,196,204,211,218,227,235,239,247,252,260,266,272,276,282,286,291,297,303,309,317,324,329,335,340,346,349,352,355,359,364,368,373,377,382,387,393,395,398,402,408,417,426,434,440,446,454,461,470,477,485,491,500,508,514,522,527,533,538,546,551,557,563,569,574,581,590,595,604,611,617,624,629,635,639,645,652,659,666,673,678,685,692,698,705,713,720,727,733,739,744,750,757,763,769,777,782,790,796,803,807,813,818,825,832,839,846,853,861,867,872,877,883,891,896,902,911,917,925,931,938,946,954,961,969,976,981,987,994,1000,1005,1011,1018,1024,1030,1036,1043,1049,1056,1064,1071,1078,1084,1089,1094,1102,1109,1117,1123,1130,1137,1144,1149,1154,1157,1161,1167,1173,1180,1185,1192,1200,1206,1211,1218,1222,1226,1231,1236,1243,1251,1257,1260,1266,1272,1276,1282,1287,1293,1299,1305,1311,1319,1325,1331,1335,1341,1345,1351,1358,1365,1370,1378,1386,1395,1402,1410,1416,1425,1434,1443,1452,1460,1468,1477,1483,1490,1499,1508,1516,1522,1527,1534,1541,1547,1552,1559,1564,1572,1578,1586,1594,1600,1605,1611,1617,1625,1634,1643,1649,1656,1661,1670,1677,1686,1694,1698,1704,1710,1715,1722,1727,1735,1743,1748,1756,1759,1763,1767,1772,1778,1786,1792,1801,1808,1815,1824,1828,1835,1843,1849,1855,1859,1865,1872,1878,1884,1891,1899,1905,1909,1915,1921,1927,1933,1939,1945,1954,1961,1967,1976,1982,1988,1994,2000,2007,2010,2014,2020,2025,2031,2035,2039,2046,2054,2060,2068,2076,2082,2089,2096,2101,2107,2113,2120,2126,2132,2139,2146,2153,2162,2169,2174,2180,2187,2195,2203,2210,2214,2221,2229,2237,2245,2251,2257,2265,2272,2278,2286,2292,2297,2302,2305,2311,2316,2320,2327,2334,2339,2345,2349,2356,2361,2366,2373,2377,2382,2389,2397,2404,2411,2417,2425,2430,2434,2440,2444,2450,2457,2463,2469,2476,2481],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",10.06,10.405,-0.019,-0.19,1003,14,10.0813,{"date":190,"open":16,"high":16,"low":16,"close":16,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",0.015,0.15,1425,19,10.0298,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-25",10.015,-0.045,-0.45,632,41,10.0089,{"date":205,"open":182,"high":182,"low":182,"close":182,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-24",0.03,0.3,158,12,10.0437,{"date":212,"open":15,"high":16,"low":15,"close":16,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-23",0.02,0.2,2913,21,10.0239,{"date":219,"open":220,"high":220,"low":221,"close":15,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-22",11.01,10,0.005,0.05,2112,27,10.1958,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":231},"2026-09-21",10.09,9.9999,10.005,0,14185,45,{"date":236,"open":221,"high":231,"low":221,"close":231,"change":191,"percent_change":192,"volume":237,"transactions":238,"vwap":221},"2026-09-18",338279,72,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":19,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-17",10.26,9.99,-0.1,16770,60,9.9923,{"date":248,"open":221,"high":221,"low":221,"close":221,"change":249,"percent_change":250,"volume":251,"transactions":194,"vwap":221},"2026-09-15",0.01,0.1,3421,{"date":253,"open":16,"high":254,"low":242,"close":242,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-14",10.038,-0.04,-0.4,1039,22,10.0146,{"date":261,"open":16,"high":16,"low":16,"close":16,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":16},"2026-09-09",-0.02,-0.2,33435,37,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":105,"percent_change":269,"volume":270,"transactions":209,"vwap":271},"2026-09-04",10.05,0.6,114,10.0591,{"date":273,"open":242,"high":242,"low":242,"close":242,"change":213,"percent_change":214,"volume":274,"transactions":275,"vwap":242},"2026-09-03",154606,18,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":232,"percent_change":232,"volume":280,"transactions":202,"vwap":281},"2026-09-02",9.98,9.97,544,9.9761,{"date":283,"open":279,"high":279,"low":279,"close":279,"change":232,"percent_change":232,"volume":284,"transactions":21,"vwap":285},"2026-09-01",343.0324,9.981,{"date":287,"open":242,"high":242,"low":279,"close":279,"change":262,"percent_change":263,"volume":288,"transactions":289,"vwap":290},"2026-08-31",2421,36,9.9766,{"date":292,"open":293,"high":23,"low":279,"close":242,"change":213,"percent_change":214,"volume":294,"transactions":295,"vwap":296},"2026-08-28",10.2,101657.0001,767,10.5068,{"date":298,"open":15,"high":299,"low":279,"close":279,"change":255,"percent_change":256,"volume":300,"transactions":301,"vwap":302},"2026-08-27",10.1,5176,75,10.0118,{"date":304,"open":305,"high":268,"low":15,"close":15,"change":213,"percent_change":214,"volume":306,"transactions":307,"vwap":308},"2026-08-26",10.04,1278,29,10.0232,{"date":310,"open":278,"high":242,"low":311,"close":242,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",9.9791,0.0225,0.23,238430,126,9.9801,{"date":318,"open":242,"high":242,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":209,"vwap":323},"2026-08-18",9.9675,-0.0025,-0.03,216,9.9774,{"date":325,"open":279,"high":279,"low":279,"close":279,"change":232,"percent_change":232,"volume":326,"transactions":327,"vwap":328},"2026-08-17",112,11,9.9702,{"date":330,"open":331,"high":279,"low":331,"close":279,"change":249,"percent_change":250,"volume":332,"transactions":333,"vwap":334},"2026-08-14",9.95,5645,26,9.9525,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":232,"percent_change":232,"volume":338,"transactions":339,"vwap":337},"2026-08-11",9.96,705542,35,{"date":341,"open":342,"high":337,"low":342,"close":337,"change":249,"percent_change":250,"volume":343,"transactions":344,"vwap":345},"2026-08-10",9.94,104948.2,24,9.9597,{"date":347,"open":331,"high":331,"low":331,"close":331,"change":262,"percent_change":263,"volume":348,"transactions":327,"vwap":331},"2026-08-07",100047,{"date":350,"open":279,"high":279,"low":279,"close":279,"change":206,"percent_change":207,"volume":351,"transactions":209,"vwap":319},"2026-08-06",556,{"date":353,"open":342,"high":342,"low":342,"close":342,"change":232,"percent_change":232,"volume":354,"transactions":187,"vwap":342},"2026-08-05",55013,{"date":356,"open":342,"high":342,"low":342,"close":342,"change":232,"percent_change":232,"volume":357,"transactions":234,"vwap":358},"2026-08-03",12227,9.9406,{"date":360,"open":331,"high":331,"low":342,"close":342,"change":232,"percent_change":232,"volume":361,"transactions":362,"vwap":363},"2026-07-31",125435,52,9.9401,{"date":365,"open":366,"high":342,"low":366,"close":342,"change":262,"percent_change":263,"volume":367,"transactions":333,"vwap":342},"2026-07-30",9.93,209632,{"date":369,"open":337,"high":337,"low":337,"close":337,"change":232,"percent_change":232,"volume":370,"transactions":371,"vwap":372},"2026-07-29",208,7,9.9587,{"date":374,"open":337,"high":337,"low":337,"close":337,"change":232,"percent_change":232,"volume":375,"transactions":371,"vwap":376},"2026-07-27",120,9.9548,{"date":378,"open":337,"high":337,"low":331,"close":337,"change":206,"percent_change":207,"volume":379,"transactions":380,"vwap":381},"2026-07-22",1429,15,9.9617,{"date":383,"open":337,"high":337,"low":366,"close":366,"change":249,"percent_change":250,"volume":384,"transactions":385,"vwap":386},"2026-07-21",100763,20,9.9305,{"date":388,"open":337,"high":337,"low":389,"close":389,"change":19,"percent_change":243,"volume":390,"transactions":391,"vwap":392},"2026-07-20",9.92,899,13,9.9272,{"date":394,"open":366,"high":366,"low":366,"close":366,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":366},"2026-07-17",{"date":396,"open":366,"high":366,"low":389,"close":366,"change":249,"percent_change":250,"volume":397,"transactions":9,"vwap":366},"2026-07-16",15700,{"date":399,"open":389,"high":366,"low":389,"close":389,"change":321,"percent_change":400,"volume":401,"transactions":9,"vwap":389},"2026-07-15",-0.3,6300,{"date":403,"open":221,"high":221,"low":404,"close":331,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":331},"2026-07-14",9.8,9.69,3726.92,20800,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-07-13",0.31,0.3299,0.25099999,0.25999999,-0.0654,-20.1,46873,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":9,"vwap":422},"2026-07-10",0.31099999,0.35749,0.3001,0.32539999,-0.0296,-8.34,30701,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":9,"vwap":430},"2026-07-09",0.36000001,0.3312,0.35499999,-0.0124,-3.38,12849,{"date":435,"open":410,"high":436,"low":410,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":436},"2026-07-08",0.36739999,0.0574,18.52,4501,{"date":441,"open":442,"high":443,"low":410,"close":410,"change":321,"percent_change":444,"volume":445,"transactions":9,"vwap":410},"2026-07-07",0.31999999,0.32049999,-8.82,13222,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":206,"percent_change":452,"volume":453,"transactions":9,"vwap":451},"2026-07-06",0.359799,0.3599,0.33494899,0.34,9.68,2000,{"date":455,"open":456,"high":457,"low":410,"close":410,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":410},"2026-07-02",0.33000001,0.3899,0.0079,2.62,18375,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":466},"2026-07-01",0.34099999,0.37509999,0.30199999,0.3021,-0.0282,-8.54,52484,{"date":471,"open":442,"high":472,"low":442,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-06-30",0.34999999,0.3303,0.0293,9.73,6694,{"date":478,"open":479,"high":144,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-06-29",0.37270001,0.30019999,0.301,-0.0717,-19.24,17715,{"date":486,"open":487,"high":487,"low":479,"close":479,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":479},"2026-06-26",0.4188,-0.0264,-6.61,10857,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-06-25",0.40009999,0.4251,0.30000001,0.39910001,-0.0209,-4.98,41199,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":213,"percent_change":506,"volume":507,"transactions":9,"vwap":505},"2026-06-24",0.44369999,0.448751,0.40000001,0.42005,5,17133,{"date":509,"open":510,"high":510,"low":504,"close":504,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":504},"2026-06-23",0.43000001,-0.0104,-2.53,11351,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":518},"2026-06-22",0.41,0.47,0.4104,0.0104,2.6,30580,{"date":523,"open":524,"high":493,"low":524,"close":504,"change":525,"percent_change":262,"volume":526,"transactions":9,"vwap":504},"2026-06-18",0.38999999,-0.0001,7659,{"date":528,"open":516,"high":529,"low":524,"close":493,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":493},"2026-06-17",0.41800001,-0.0099,-2.41,31843,{"date":534,"open":524,"high":535,"low":524,"close":516,"change":19,"percent_change":536,"volume":537,"transactions":9,"vwap":516},"2026-06-16",0.43830001,-2.38,12701,{"date":539,"open":540,"high":541,"low":524,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-15",0.42500001,0.42750099,0.41999999,0.04,10.53,95023,{"date":547,"open":548,"high":548,"low":144,"close":144,"change":262,"percent_change":549,"volume":550,"transactions":9,"vwap":144},"2026-06-12",0.40450001,-5,1564,{"date":552,"open":553,"high":554,"low":555,"close":504,"change":525,"percent_change":262,"volume":556,"transactions":9,"vwap":504},"2026-06-11",0.41150001,0.46000001,0.36019999,47076,{"date":558,"open":559,"high":559,"low":504,"close":493,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":493},"2026-06-10",0.45370001,-0.0312,-7.23,41314,{"date":564,"open":565,"high":554,"low":516,"close":566,"change":567,"percent_change":207,"volume":568,"transactions":9,"vwap":566},"2026-06-09",0.43000099,0.43130001,0.0013,28963,{"date":570,"open":571,"high":571,"low":510,"close":510,"change":262,"percent_change":572,"volume":573,"transactions":9,"vwap":510},"2026-06-08",0.4587,-4.44,400,{"date":575,"open":576,"high":576,"low":510,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-06-05",0.51789999,0.44999999,0.007,1.58,22540,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-06-04",0.44,0.45500001,0.43099999,0.44299999,0.018,4.24,8464,{"date":591,"open":584,"high":584,"low":540,"close":540,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":540},"2026-06-03",-0.0525,-10.99,2726,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-02",0.5,0.51999998,0.458,0.47749901,-0.0125,-2.55,127223,{"date":605,"open":606,"high":607,"low":554,"close":608,"change":19,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-01",0.47999999,0.51499999,0.49000001,-2,134619,{"date":612,"open":504,"high":597,"low":613,"close":597,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":597},"2026-05-29",0.39120001,0.12,31.58,312038,{"date":618,"open":619,"high":620,"low":621,"close":144,"change":222,"percent_change":622,"volume":623,"transactions":9,"vwap":144},"2026-05-28",0.37500101,0.39500001,0.375,1.33,4805,{"date":625,"open":428,"high":524,"low":428,"close":621,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":621},"2026-05-27",-0.015,-3.85,6911,{"date":630,"open":631,"high":524,"low":632,"close":524,"change":223,"percent_change":633,"volume":634,"transactions":9,"vwap":524},"2026-05-26",0.37,0.3301,14.71,43924,{"date":636,"open":451,"high":637,"low":442,"close":451,"change":206,"percent_change":452,"volume":638,"transactions":9,"vwap":451},"2026-05-22",0.398,51542,{"date":640,"open":641,"high":144,"low":410,"close":410,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":410},"2026-05-21",0.37599999,-0.046,-12.92,66229,{"date":646,"open":647,"high":144,"low":451,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-05-20",0.35980001,0.35600001,0.019,5.64,34899,{"date":653,"open":451,"high":654,"low":632,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-05-19",0.35249999,0.33700001,0.012,3.69,20928,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-05-18",0.39879999,0.32499999,-0.0265,-7.54,17450,{"date":667,"open":554,"high":554,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-05-15",0.3418,0.3515,-0.0785,-18.26,194791,{"date":674,"open":428,"high":554,"low":428,"close":510,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":510},"2026-05-14",0.0699,19.41,165327,{"date":679,"open":680,"high":680,"low":472,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-05-13",0.42570001,0.3601,-0.0009,-0.25,86143,{"date":686,"open":687,"high":687,"low":472,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-05-12",0.43779999,0.361,-0.039,-9.75,217088,{"date":693,"open":694,"high":607,"low":504,"close":504,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":504},"2026-05-11",0.489999,-0.0799,-16.65,310745,{"date":699,"open":700,"high":597,"low":542,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-05-08",0.45519999,0.47993401,0.0398,9.04,257940,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-05-07",0.46875,0.43200001,0.44010001,-0.0225,-4.86,13687,{"date":714,"open":715,"high":597,"low":542,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-06",0.4975,0.46255001,-0.0874,-15.89,63332,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":206,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-05-05",0.50999999,0.565,0.55000001,5.77,32430,{"date":728,"open":597,"high":729,"low":597,"close":598,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":598},"2026-05-04",0.66750002,0.07,15.56,239201,{"date":734,"open":735,"high":735,"low":736,"close":577,"change":222,"percent_change":737,"volume":738,"transactions":9,"vwap":577},"2026-05-01",0.48750001,0.44400001,1.12,21275,{"date":740,"open":510,"high":554,"low":510,"close":741,"change":191,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-04-30",0.44499999,3.49,5463,{"date":745,"open":746,"high":746,"low":510,"close":510,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":510},"2026-04-29",0.4614,0.017,4.12,28112,{"date":751,"open":510,"high":510,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-04-28",0.36059999,0.41299999,-0.017,-3.95,82274,{"date":758,"open":583,"high":577,"low":759,"close":510,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":510},"2026-04-27",0.41499999,-0.043,-9.09,23445,{"date":764,"open":542,"high":765,"low":542,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-04-24",0.47299999,0.0822,21.03,49397,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-04-23",0.4395,0.39030001,0.3908,-0.0542,-12.18,40760,{"date":778,"open":583,"high":779,"low":583,"close":741,"change":249,"percent_change":780,"volume":781,"transactions":9,"vwap":741},"2026-04-22",0.4797,2.3,15742,{"date":783,"open":722,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-04-21",0.52880102,0.41000101,0.435,-0.085,-16.35,26125,{"date":791,"open":792,"high":792,"low":722,"close":598,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":598},"2026-04-20",0.60000002,-0.09,-14.75,43017,{"date":797,"open":798,"high":799,"low":524,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-04-17",0.46779999,0.61000001,0.22,56.41,318862,{"date":804,"open":805,"high":542,"low":805,"close":524,"change":232,"percent_change":232,"volume":806,"transactions":9,"vwap":524},"2026-04-16",0.38250101,32461,{"date":808,"open":516,"high":809,"low":810,"close":524,"change":262,"percent_change":811,"volume":812,"transactions":9,"vwap":524},"2026-04-15",0.41010001,0.38499999,-4.88,30774,{"date":814,"open":577,"high":606,"low":516,"close":516,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":516},"2026-04-14",-0.0336,-7.57,83131,{"date":819,"open":820,"high":820,"low":583,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-04-13",0.51370001,0.4436,-0.0163,-3.54,24152,{"date":826,"open":827,"high":827,"low":577,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-10",0.59990001,0.45989999,-0.1075,-18.95,52391,{"date":833,"open":517,"high":834,"low":583,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-09",0.58749998,0.56739998,0.0975,20.75,57379,{"date":840,"open":841,"high":597,"low":510,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-08",0.4506,0.46990001,0.0598,14.58,41617,{"date":847,"open":741,"high":848,"low":849,"close":809,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":809},"2026-04-07",0.4675,0.405,-0.0431,-9.51,5653,{"date":854,"open":855,"high":517,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-06",0.439899,0.42640099,0.45320001,0.0037,0.82,39825,{"date":862,"open":516,"high":577,"low":524,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-02",0.44949999,0.0395,9.63,9903,{"date":868,"open":631,"high":869,"low":631,"close":516,"change":206,"percent_change":870,"volume":871,"transactions":9,"vwap":516},"2026-04-01",0.5025,7.89,29714,{"date":873,"open":472,"high":874,"low":413,"close":144,"change":543,"percent_change":875,"volume":876,"transactions":9,"vwap":144},"2026-03-31",0.47099999,11.76,87774,{"date":878,"open":516,"high":879,"low":442,"close":451,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":451},"2026-03-30",0.448746,-0.0905,-21.02,30576,{"date":884,"open":504,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-03-27",0.54000002,0.39199999,0.4305,0.0305,7.62,119138,{"date":892,"open":893,"high":583,"low":893,"close":504,"change":614,"percent_change":894,"volume":895,"transactions":9,"vwap":504},"2026-03-26",0.2978,42.86,181001,{"date":897,"open":451,"high":631,"low":898,"close":899,"change":320,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-03-25",0.27000001,0.28,-0.88,82232,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-03-24",0.2502,0.315,0.241,0.28254899,-0.0175,-5.83,74436,{"date":912,"open":410,"high":913,"low":412,"close":495,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":495},"2026-03-23",0.33989999,-0.008,-2.6,18395,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-03-20",0.2599,0.324,0.308,0.0284,10.16,30443,{"date":926,"open":927,"high":928,"low":119,"close":929,"change":525,"percent_change":255,"volume":930,"transactions":9,"vwap":929},"2026-03-19",0.26484999,0.27970001,0.27959999,6950,{"date":932,"open":933,"high":934,"low":119,"close":928,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-03-18",0.2886,0.289,-0.0098,-3.39,15888,{"date":939,"open":413,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-17",0.28960001,0.25009999,0.2895,0.0285,10.92,21955,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-16",0.28999999,0.29010001,0.26100001,-0.0348,-11.76,10870,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":209,"volume":960,"transactions":9,"vwap":958},"2026-03-13",0.29629999,0.26010001,0.2958,0.0317,11575,{"date":962,"open":442,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-12",0.32000101,0.26199999,0.26409999,-0.0559,-17.47,17232,{"date":970,"open":948,"high":971,"low":972,"close":442,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":442},"2026-03-11",0.32010001,0.280101,0.0299,10.31,2801,{"date":977,"open":410,"high":451,"low":948,"close":949,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":949},"2026-03-10",-0.0149,-4.89,14702,{"date":982,"open":119,"high":983,"low":119,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-09",0.30500099,0.048,18.68,18712,{"date":988,"open":989,"high":989,"low":412,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-06",0.26320001,0.257,-0.033,-11.38,2765,{"date":995,"open":996,"high":410,"low":997,"close":948,"change":255,"percent_change":998,"volume":999,"transactions":9,"vwap":948},"2026-03-05",0.3012,0.2712,-12.12,12733,{"date":1001,"open":119,"high":1002,"low":119,"close":456,"change":1003,"percent_change":305,"volume":1004,"transactions":9,"vwap":456},"2026-03-04",0.34119999,0.0301,25339,{"date":1006,"open":495,"high":495,"low":119,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-03",0.2999,0.0139,4.86,28253,{"date":1012,"open":1013,"high":495,"low":119,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-02",0.27250001,0.28600001,-0.044,-13.33,7231,{"date":1019,"open":899,"high":1020,"low":412,"close":456,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":456},"2026-02-26",0.3488,-0.0236,-6.67,49873,{"date":1025,"open":1026,"high":1027,"low":413,"close":1027,"change":1028,"percent_change":923,"volume":1029,"transactions":9,"vwap":1027},"2026-02-25",0.31779999,0.3536,0.0326,21417,{"date":1031,"open":647,"high":647,"low":24,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-02-24",0.32100001,0.011,3.55,45258,{"date":1037,"open":410,"high":1038,"low":1039,"close":410,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":410},"2026-02-23",0.34299999,0.30610001,-0.0237,-7.1,27098,{"date":1044,"open":451,"high":631,"low":410,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-02-20",0.3337,-0.0263,-7.31,23201,{"date":1050,"open":1051,"high":1052,"low":1053,"close":428,"change":587,"percent_change":1054,"volume":1055,"transactions":9,"vwap":428},"2026-02-19",0.3644,0.38699901,0.32120001,5.26,7020,{"date":1057,"open":1058,"high":1059,"low":451,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-02-18",0.36680001,0.4237,0.34200001,0.0066,1.97,36134,{"date":1065,"open":472,"high":472,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-02-17",0.32069999,0.335399,-0.0145,-4.14,22876,{"date":1072,"open":472,"high":1073,"low":481,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-02-13",0.36489901,0.34990001,0.0199,6.03,27755,{"date":1079,"open":472,"high":1080,"low":1081,"close":456,"change":321,"percent_change":1082,"volume":1083,"transactions":9,"vwap":456},"2026-02-12",0.35010001,0.31549901,-8.33,13875,{"date":1085,"open":1086,"high":1086,"low":1080,"close":428,"change":321,"percent_change":1087,"volume":1088,"transactions":9,"vwap":428},"2026-02-09",0.40349999,-7.69,39290,{"date":1090,"open":456,"high":524,"low":456,"close":524,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":524},"2026-02-06",0.0388,11.05,18297,{"date":1095,"open":472,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-05",0.4025,0.33790001,0.35120001,-0.0089,-2.47,17195,{"date":1103,"open":144,"high":1104,"low":1105,"close":681,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":681},"2026-02-04",0.38749999,0.35179999,-0.0338,-8.58,19703,{"date":1110,"open":472,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-03",0.40110001,0.34240001,0.39390001,0.0739,23.09,63189,{"date":1118,"open":1073,"high":1119,"low":495,"close":442,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":442},"2026-02-02",0.36500001,-0.0475,-12.93,17501,{"date":1124,"open":428,"high":1125,"low":480,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-01-30",0.3802,0.36750001,0.0012,0.33,54892,{"date":1131,"open":504,"high":1132,"low":480,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-01-29",0.40709999,0.36629999,-0.0655,-15.17,62293,{"date":1138,"open":1139,"high":583,"low":144,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-01-28",0.42950001,0.43180001,-0.006,-1.37,39287,{"date":1145,"open":510,"high":577,"low":430,"close":687,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":687},"2026-01-27",0.0478,12.26,59714,{"date":1150,"open":493,"high":1096,"low":1151,"close":524,"change":19,"percent_change":1152,"volume":1153,"transactions":9,"vwap":524},"2026-01-26",0.33899999,-2.5,32728,{"date":1155,"open":504,"high":510,"low":524,"close":504,"change":232,"percent_change":232,"volume":1156,"transactions":9,"vwap":504},"2026-01-23",22262,{"date":1158,"open":759,"high":583,"low":504,"close":504,"change":626,"percent_change":1159,"volume":1160,"transactions":9,"vwap":504},"2026-01-22",-3.61,15985,{"date":1162,"open":1163,"high":1164,"low":144,"close":759,"change":191,"percent_change":1165,"volume":1166,"transactions":9,"vwap":759},"2026-01-21",0.40619999,0.42999801,3.75,26838,{"date":1168,"open":1169,"high":1169,"low":631,"close":504,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":504},"2026-01-20",0.45879999,-0.0501,-11.13,46153,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1175,"change":1178,"percent_change":780,"volume":1179,"transactions":9,"vwap":1175},"2026-01-16",0.4501,0.49950001,0.421,0.0101,14904,{"date":1181,"open":606,"high":606,"low":583,"close":583,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":583},"2026-01-15",-0.06,-12,47423,{"date":1186,"open":1187,"high":597,"low":1188,"close":597,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":597},"2026-01-14",0.47209999,0.43189999,0.0479,10.6,19991,{"date":1193,"open":608,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-01-13",0.49990001,0.4307,0.45210001,0.0068,1.53,13519,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":191,"percent_change":742,"volume":1205,"transactions":9,"vwap":1204},"2026-01-12",0.4808,0.4303,0.44534999,1343,{"date":1207,"open":1208,"high":606,"low":1203,"close":1203,"change":1141,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1203},"2026-01-09",0.46149999,-1.38,4983,{"date":1212,"open":1213,"high":1213,"low":510,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-08",0.43999901,0.43630001,0.0463,11.87,5134,{"date":1219,"open":1220,"high":1220,"low":524,"close":524,"change":19,"percent_change":1152,"volume":1221,"transactions":9,"vwap":524},"2026-01-07",0.4393,1210,{"date":1223,"open":584,"high":715,"low":504,"close":504,"change":321,"percent_change":1224,"volume":1225,"transactions":9,"vwap":504},"2026-01-06",-6.98,4129,{"date":1227,"open":1139,"high":1194,"low":1228,"close":510,"change":206,"percent_change":1229,"volume":1230,"transactions":9,"vwap":510},"2026-01-05",0.38249999,7.5,27705,{"date":1232,"open":1233,"high":1139,"low":1233,"close":504,"change":1234,"percent_change":206,"volume":1235,"transactions":9,"vwap":504},"2026-01-02",0.38119999,0.0001,5083,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":682,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2025-12-31",0.43380001,0.35260001,0.39989901,-0.22,30070,{"date":1244,"open":1245,"high":1246,"low":504,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-12-30",0.41249999,0.43399999,0.40079999,-0.0292,-6.79,33590,{"date":1252,"open":510,"high":577,"low":1253,"close":1254,"change":249,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-12-29",0.39919999,0.43000999,2.38,35866,{"date":1258,"open":1175,"high":1175,"low":542,"close":542,"change":321,"percent_change":1022,"volume":1259,"transactions":9,"vwap":542},"2025-12-26",54021,{"date":1261,"open":1262,"high":608,"low":577,"close":577,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":577},"2025-12-24",0.45050001,0.0076,1.72,13572,{"date":1267,"open":517,"high":597,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-12-23",0.44240001,-0.0076,-1.69,21728,{"date":1273,"open":741,"high":517,"low":1274,"close":577,"change":1197,"percent_change":1198,"volume":1275,"transactions":9,"vwap":577},"2025-12-22",0.44260001,6698,{"date":1277,"open":1278,"high":1278,"low":542,"close":1279,"change":1280,"percent_change":36,"volume":1281,"transactions":9,"vwap":1279},"2025-12-19",0.4799,0.44319999,0.0032,21297,{"date":1283,"open":1284,"high":606,"low":583,"close":583,"change":19,"percent_change":1285,"volume":1286,"transactions":9,"vwap":583},"2025-12-18",0.46970001,-2.22,17854,{"date":1288,"open":1289,"high":1290,"low":577,"close":577,"change":321,"percent_change":1291,"volume":1292,"transactions":9,"vwap":577},"2025-12-17",0.4761,0.48199999,-6.25,24731,{"date":1294,"open":1295,"high":1295,"low":1296,"close":606,"change":1297,"percent_change":859,"volume":1298,"transactions":9,"vwap":606},"2025-12-16",0.48010001,0.47600001,0.0039,20520,{"date":1300,"open":608,"high":1301,"low":1296,"close":1289,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1289},"2025-12-15",0.4901,-0.0139,-2.84,27189,{"date":1306,"open":597,"high":1307,"low":606,"close":608,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":608},"2025-12-12",0.50019997,-0.0199,-3.9,36171,{"date":1312,"open":1313,"high":1314,"low":597,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-12-11",0.50964999,0.51920003,0.50989997,0.0099,1.98,30011,{"date":1320,"open":597,"high":1321,"low":597,"close":597,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":597},"2025-12-10",0.5194,-0.0399,-7.39,428,{"date":1326,"open":1327,"high":885,"low":608,"close":1328,"change":973,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-09",0.51020002,0.5399,5.86,56829,{"date":1332,"open":1333,"high":1333,"low":722,"close":722,"change":525,"percent_change":262,"volume":1334,"transactions":9,"vwap":722},"2025-12-08",0.56099999,323,{"date":1336,"open":597,"high":1337,"low":597,"close":1338,"change":1322,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-05",0.60640001,0.51010001,-7.25,14573,{"date":1342,"open":1343,"high":724,"low":597,"close":724,"change":223,"percent_change":221,"volume":1344,"transactions":9,"vwap":724},"2025-12-04",0.52689999,34588,{"date":1346,"open":1347,"high":1347,"low":1348,"close":597,"change":249,"percent_change":1349,"volume":1350,"transactions":9,"vwap":597},"2025-12-03",0.52999997,0.44409999,2.04,43064,{"date":1352,"open":598,"high":1353,"low":517,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-12-02",0.52990001,0.49004999,-0.0517,-9.54,28742,{"date":1359,"open":885,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2025-12-01",0.54170001,0.51419997,-0.0083,-1.51,6656,{"date":1366,"open":1347,"high":724,"low":1347,"close":724,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":724},"2025-11-28",-0.0057,-1.03,878,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2025-11-21",0.50099999,0.5557,0.456,0.0447,8.75,46798,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":543,"volume":1385,"transactions":9,"vwap":1383},"2025-11-20",0.569399,0.56940001,0.47499999,0.51099998,0.0002,54469,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-11-19",0.50599998,0.53670001,0.50580001,0.5108,-0.0192,-3.62,10143,{"date":1396,"open":1397,"high":1398,"low":608,"close":1347,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1347},"2025-11-18",0.50010002,0.56,-0.0132,-2.43,44875,{"date":1403,"open":1404,"high":827,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-11-17",0.57630002,0.52310002,0.54320002,-0.0318,-5.53,31716,{"date":1411,"open":722,"high":792,"low":722,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-11-14",0.57499999,-0.0248,-4.13,54045,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-11-13",0.63,0.63990003,0.55360001,0.59979999,0.0188,3.24,28874,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-11-12",0.66000003,0.69989997,0.56819999,0.58099997,-0.1093,-15.83,67940,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-11",0.76359999,0.80704999,0.50150001,0.69029999,-0.1197,-14.78,300537,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-10",0.88990003,1.05,0.80000001,0.81,0.0685,9.24,142181,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":609,"volume":1459,"transactions":9,"vwap":1457},"2025-11-07",0.75,0.7658,0.69999999,0.74150002,-0.0151,40104,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-06",0.79000002,0.85000002,0.75660002,-0.1233,-14.01,74578,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-05",0.82499999,0.89170003,0.77990001,0.87989998,0.0549,6.65,96979,{"date":1478,"open":1447,"high":1479,"low":1480,"close":1470,"change":199,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1470},"2025-11-04",0.84939998,0.73500001,-5.17,383856,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":19,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-03",0.95920002,0.81260002,0.87,-1.14,335962,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-10-31",0.95639998,0.99000001,0.77999997,0.88,-0.0948,-9.73,347795,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-10-30",0.94010001,1.015,0.92299998,0.97479999,-0.0052,-0.53,53010,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":321,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-10-29",0.97000003,1.07,0.9601,0.98000002,-2.97,43621,{"date":1517,"open":1518,"high":1519,"low":1510,"close":100,"change":243,"percent_change":1520,"volume":1521,"transactions":9,"vwap":100},"2025-10-28",1.11,1.1599,-9.01,46095,{"date":1523,"open":1511,"high":58,"low":1511,"close":1518,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1518},"2025-10-27",-0.05,-4.31,23316,{"date":1528,"open":1529,"high":1530,"low":1518,"close":1531,"change":192,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-10-24",1.1646,1.2062,1.16,14.85,112716,{"date":1535,"open":1536,"high":1537,"low":1536,"close":100,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":100},"2025-10-23",0.92000002,1.1499,0.09,9.78,66026,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1536,"change":263,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2025-10-22",1.0951,0.89999998,-17.86,202076,{"date":1548,"open":1531,"high":1549,"low":1446,"close":737,"change":1550,"percent_change":1022,"volume":1551,"transactions":9,"vwap":737},"2025-10-21",1.26,-0.08,104378,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1554,"change":223,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1554},"2025-10-20",1.2,1.29,1.0109,4.35,124292,{"date":1560,"open":737,"high":58,"low":1446,"close":1561,"change":223,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-17",1.15,4.55,103209,{"date":1565,"open":1566,"high":1567,"low":100,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-16",1.5,1.57,1.1,-0.31,-21.99,271646,{"date":1573,"open":1574,"high":1566,"low":1574,"close":1575,"change":517,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-15",1.04,1.41,50,1255229,{"date":1579,"open":1463,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-10-14",0.94999999,0.74000001,0.94,0.0401,4.46,68831,{"date":1587,"open":1588,"high":1544,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-10-13",0.87050003,0.72939998,0.89990002,0.0899,11.1,128830,{"date":1595,"open":1596,"high":1597,"low":1454,"close":1448,"change":185,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1448},"2025-10-10",1.08,1.09,-19,315867,{"date":1601,"open":1596,"high":1597,"low":1602,"close":44,"change":262,"percent_change":1603,"volume":1604,"transactions":9,"vwap":44},"2025-10-09",0.93970001,-1.96,217810,{"date":1606,"open":1607,"high":1568,"low":1608,"close":87,"change":213,"percent_change":1609,"volume":1610,"transactions":9,"vwap":87},"2025-10-08",1.0162,0.9425,2,280035,{"date":1612,"open":1518,"high":737,"low":1613,"close":44,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":44},"2025-10-07",0.95200002,0.0512,5.4,172079,{"date":1618,"open":1454,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-06",1.24,0.72110498,0.94880003,0.2387,33.61,873451,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-03",0.63999999,0.73000002,0.62,0.7101,0.0912,14.74,107773,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-10-02",0.6347,0.6383,0.58999997,0.6189,0.0239,4.02,94923,{"date":1644,"open":799,"high":1627,"low":1638,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-01",0.59500003,-0.0262,-4.22,29116,{"date":1650,"open":799,"high":1651,"low":1398,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-09-30",0.64999998,0.62120003,-0.0288,-4.43,63228,{"date":1657,"open":1418,"high":1651,"low":792,"close":1651,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1651},"2025-09-29",-0.022,-3.27,37976,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-09-26",0.62204897,0.72000003,0.62010002,0.67199999,0.0602,9.84,127120,{"date":1671,"open":799,"high":1651,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-09-25",0.5801,0.61180001,-0.0323,-5.01,70270,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-09-24",0.67500001,0.685,0.59635103,0.64410001,0.044,7.33,201499,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1003,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-09-23",0.59810001,0.62989902,0.56999999,0.60009998,5.28,28466,{"date":1695,"open":792,"high":792,"low":1690,"close":1690,"change":710,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1690},"2025-09-22",-3.8,59799,{"date":1699,"open":724,"high":792,"low":1700,"close":1701,"change":312,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-19",0.53100002,0.59250098,3.95,31920,{"date":1705,"open":1706,"high":1418,"low":1706,"close":1690,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1690},"2025-09-18",0.56900001,0.001,0.18,21334,{"date":1711,"open":1412,"high":1712,"low":1706,"close":1706,"change":1713,"percent_change":1368,"volume":1714,"transactions":9,"vwap":1706},"2025-09-17",0.62000102,-0.0059,97270,{"date":1716,"open":1717,"high":1412,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-09-16",0.49790001,0.57493699,0.0649,12.73,54072,{"date":1723,"open":722,"high":722,"low":1315,"close":722,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":722},"2025-09-15",0.0097,1.94,8274,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-09-12",0.51990002,0.46610001,0.50029999,0.0353,7.59,10156,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-09-11",0.52499998,0.57999998,0.465,-0.0751,-13.9,58186,{"date":1744,"open":724,"high":1738,"low":1327,"close":1745,"change":1746,"percent_change":79,"volume":1747,"transactions":9,"vwap":1745},"2025-09-10",0.54009998,0.0162,33987,{"date":1749,"open":1750,"high":1398,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-09",0.50050002,0.44890001,0.52389997,0.1139,27.78,74974,{"date":1757,"open":542,"high":517,"low":516,"close":516,"change":232,"percent_change":232,"volume":1758,"transactions":9,"vwap":516},"2025-09-08",13068,{"date":1760,"open":542,"high":577,"low":1096,"close":516,"change":262,"percent_change":1761,"volume":1762,"transactions":9,"vwap":516},"2025-09-05",-4.65,88404,{"date":1764,"open":540,"high":583,"low":516,"close":510,"change":19,"percent_change":1765,"volume":1766,"transactions":9,"vwap":510},"2025-09-04",-2.27,41405,{"date":1768,"open":1769,"high":1347,"low":583,"close":583,"change":1770,"percent_change":830,"volume":1771,"transactions":9,"vwap":583},"2025-09-03",0.52920002,-0.1029,89067,{"date":1773,"open":724,"high":724,"low":597,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-02",0.54290003,0.0128,2.41,37825,{"date":1779,"open":1780,"high":1690,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-08-29",0.55989999,0.51510102,0.53009999,-0.0299,-5.34,29175,{"date":1787,"open":1738,"high":792,"low":1788,"close":1398,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1398},"2025-08-28",0.54519999,-0.0445,-7.36,35867,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-08-27",0.61220002,0.63700002,0.55599999,0.6045,0.0295,5.13,13841,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1412,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1412},"2025-08-26",0.542,0.62580001,-0.025,-4.17,86458,{"date":1809,"open":1810,"high":1811,"low":1810,"close":792,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":792},"2025-08-25",0.53420001,0.64230001,0.0613,11.38,89560,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-08-22",0.53850001,0.54710001,0.51389998,0.53869998,0.0287,5.63,7047,{"date":1825,"open":598,"high":1826,"low":1397,"close":722,"change":1316,"percent_change":1317,"volume":1827,"transactions":9,"vwap":722},"2025-08-21",0.54439998,23205,{"date":1829,"open":722,"high":1830,"low":1831,"close":1397,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1397},"2025-08-20",0.51950002,0.47119999,-0.0195,-3.75,17151,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-08-19",0.54299998,0.48030001,0.51959997,-0.0404,-7.21,65960,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1398,"change":1805,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1398},"2025-08-18",0.62980002,0.55540001,-4.27,22759,{"date":1850,"open":792,"high":1851,"low":1852,"close":1852,"change":978,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-15",0.62080002,0.58499998,-2.48,48866,{"date":1856,"open":1857,"high":792,"low":724,"close":827,"change":525,"percent_change":262,"volume":1858,"transactions":9,"vwap":827},"2025-08-14",0.56019998,75077,{"date":1860,"open":1347,"high":1861,"low":1347,"close":792,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":792},"2025-08-13",0.6225,0.0499,9.07,24347,{"date":1866,"open":1867,"high":1672,"low":554,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-08-12",0.57389998,0.55010003,0.0701,14.6,81108,{"date":1873,"open":1874,"high":1875,"low":517,"close":606,"change":19,"percent_change":1876,"volume":1877,"transactions":9,"vwap":606},"2025-08-11",0.55250001,0.58249998,-2.04,70864,{"date":1879,"open":1690,"high":1845,"low":1880,"close":608,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":608},"2025-08-08",0.4601,-0.0103,-2.06,396523,{"date":1885,"open":1886,"high":1887,"low":1731,"close":1731,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1731},"2025-08-07",0.54809999,0.55739999,-0.0397,-7.35,57687,{"date":1892,"open":1893,"high":1894,"low":1895,"close":885,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":885},"2025-08-06",0.59960097,0.64670002,0.52631998,-0.0355,-6.17,176595,{"date":1900,"open":1738,"high":1418,"low":724,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-08-05",0.57550001,0.0155,2.77,111090,{"date":1906,"open":724,"high":799,"low":1390,"close":1398,"change":249,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1398},"2025-08-04",1.82,39284,{"date":1910,"open":1738,"high":1911,"low":724,"close":724,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":724},"2025-08-01",0.70490003,-0.0313,-5.38,49103,{"date":1916,"open":1418,"high":1679,"low":1412,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-31",0.58130002,-0.0594,-9.27,49622,{"date":1922,"open":1923,"high":1628,"low":724,"close":1924,"change":1925,"percent_change":1538,"volume":1926,"transactions":9,"vwap":1924},"2025-07-30",0.7256,0.64069998,0.0006,191902,{"date":1928,"open":1929,"high":1664,"low":1627,"close":1930,"change":1931,"percent_change":561,"volume":1932,"transactions":9,"vwap":1930},"2025-07-29",0.71600002,0.6401,-0.0499,33580,{"date":1934,"open":1418,"high":1935,"low":1418,"close":1936,"change":105,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-28",0.86400002,0.69,9.52,57614,{"date":1940,"open":724,"high":1941,"low":724,"close":1418,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1418},"2025-07-25",0.73100001,0.0562,9.79,88683,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-24",0.71100003,0.73799902,0.5176,0.57380003,-0.1956,-25.42,322546,{"date":1955,"open":1956,"high":1956,"low":1456,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-07-23",0.86979997,0.7694,-0.0106,-1.36,230898,{"date":1962,"open":1963,"high":1495,"low":1964,"close":1494,"change":592,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1494},"2025-07-22",0.86070001,0.76909,-6.31,207362,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-07-21",0.83999997,0.99970001,0.75599998,0.83249998,-0.0165,-1.94,1550770,{"date":1977,"open":1651,"high":1463,"low":1398,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-07-18",0.84899998,0.439,107.07,2915772,{"date":1983,"open":517,"high":517,"low":1984,"close":516,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":516},"2025-07-17",0.35330001,0.0173,4.41,459065,{"date":1989,"open":1990,"high":504,"low":472,"close":1991,"change":1992,"percent_change":1936,"volume":1993,"transactions":9,"vwap":1991},"2025-07-16",0.3897,0.39269999,0.0027,60687,{"date":1995,"open":1996,"high":1997,"low":472,"close":524,"change":1003,"percent_change":1998,"volume":1999,"transactions":9,"vwap":524},"2025-07-15",0.38960001,0.39410001,8.36,19297,{"date":2001,"open":144,"high":2002,"low":2003,"close":449,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":449},"2025-07-14",0.4147,0.35519999,-0.0201,-5.29,44435,{"date":2008,"open":741,"high":741,"low":1080,"close":144,"change":1308,"percent_change":498,"volume":2009,"transactions":9,"vwap":144},"2025-07-11",13799,{"date":2011,"open":669,"high":1086,"low":669,"close":2012,"change":525,"percent_change":262,"volume":2013,"transactions":9,"vwap":2012},"2025-07-10",0.39989999,11355,{"date":2015,"open":2016,"high":2017,"low":504,"close":504,"change":1931,"percent_change":2018,"volume":2019,"transactions":9,"vwap":504},"2025-07-09",0.4499,0.45723701,-11.09,35389,{"date":2021,"open":632,"high":577,"low":456,"close":2016,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2016},"2025-07-08",0.0965,27.31,118505,{"date":2026,"open":472,"high":144,"low":456,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-07-07",0.35339999,-0.0216,-5.76,26097,{"date":2032,"open":504,"high":584,"low":2033,"close":621,"change":626,"percent_change":627,"volume":2034,"transactions":9,"vwap":621},"2025-07-03",0.36299899,68409,{"date":2036,"open":442,"high":504,"low":442,"close":524,"change":213,"percent_change":2037,"volume":2038,"transactions":9,"vwap":524},"2025-07-02",5.41,17204,{"date":2040,"open":472,"high":2041,"low":2042,"close":631,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":631},"2025-07-01",0.39669999,0.30999899,-0.0142,-3.7,33909,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":615,"volume":2053,"transactions":9,"vwap":2051},"2025-06-30",0.29499999,0.38850001,0.29170001,0.38420001,0.0922,80648,{"date":2055,"open":495,"high":428,"low":2056,"close":2057,"change":991,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-27",0.27500001,0.292,-10.15,56334,{"date":2061,"open":2062,"high":2063,"low":2064,"close":662,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":662},"2025-06-26",0.29480001,0.35089999,0.28209999,0.0402,14.12,8963,{"date":2069,"open":2070,"high":2071,"low":899,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-06-25",0.2931,0.2949,0.28479999,0.0048,1.71,4626,{"date":2077,"open":1119,"high":1119,"low":2078,"close":899,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":899},"2025-06-24",0.26499999,0.0019,0.68,96123,{"date":2083,"open":631,"high":2084,"low":2078,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-06-23",0.37670001,0.27810001,-0.0342,-10.95,93611,{"date":2090,"open":2091,"high":144,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-06-20",0.284998,0.3123,0.0323,11.54,92586,{"date":2097,"open":413,"high":2098,"low":413,"close":899,"change":249,"percent_change":2099,"volume":2100,"transactions":9,"vwap":899},"2025-06-18",0.2974,3.7,28992,{"date":2102,"open":2103,"high":2104,"low":957,"close":898,"change":249,"percent_change":2105,"volume":2106,"transactions":9,"vwap":898},"2025-06-17",0.269999,0.2899,3.85,15722,{"date":2108,"open":2109,"high":948,"low":2110,"close":413,"change":649,"percent_change":2111,"volume":2112,"transactions":9,"vwap":413},"2025-06-16",0.24499901,0.24499799,7.88,32918,{"date":2114,"open":2115,"high":2116,"low":2117,"close":906,"change":1707,"percent_change":2118,"volume":2119,"transactions":9,"vwap":906},"2025-06-13",0.240099,0.241001,0.240098,0.42,6147,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":525,"percent_change":255,"volume":2125,"transactions":9,"vwap":2124},"2025-06-12",0.2401,0.2449,0.23999999,1403,{"date":2127,"open":2128,"high":413,"low":2122,"close":2122,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2122},"2025-06-11",0.24770001,-0.0196,-7.55,2836,{"date":2133,"open":119,"high":898,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-10",0.22499999,0.2597,-0.0101,-3.74,51858,{"date":2140,"open":948,"high":948,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-06-09",0.25130001,0.26980001,-0.0029,-1.06,20659,{"date":2147,"open":2056,"high":495,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-06-06",0.2098,0.27270001,0.0152,5.9,60211,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-06-05",0.27149999,0.2775,0.22139999,0.25749999,0.0126,5.14,20655,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2123,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2123},"2025-06-04",0.2132,0.245,0.0249,11.32,10410,{"date":2170,"open":214,"high":313,"low":2171,"close":800,"change":747,"percent_change":2172,"volume":2173,"transactions":9,"vwap":800},"2025-06-03",0.192,8.37,12821,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":1707,"percent_change":597,"volume":2179,"transactions":9,"vwap":2178},"2025-06-02",0.19305,0.206,0.20299999,29339,{"date":2181,"open":214,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":192,"volume":2186,"transactions":9,"vwap":2184},"2025-05-30",0.217498,0.18009999,0.20200001,0.0003,47731,{"date":2188,"open":2189,"high":2190,"low":214,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-05-29",0.20495,0.21250001,0.2017,-0.007,-3.35,32543,{"date":2196,"open":214,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-05-28",0.22750001,0.19499999,0.208749,-0.0051,-2.39,40144,{"date":2204,"open":313,"high":2205,"low":214,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-27",0.24699999,0.2138,-0.0161,-7,24892,{"date":2211,"open":313,"high":2124,"low":214,"close":2212,"change":525,"percent_change":255,"volume":2213,"transactions":9,"vwap":2212},"2025-05-23",0.2299,71997,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":19,"percent_change":1806,"volume":2220,"transactions":9,"vwap":2219},"2025-05-22",0.242999,0.283999,0.2075,0.230001,72815,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1099,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-05-21",0.20999999,0.243,0.1925,0.239998,-3.58,39956,{"date":2230,"open":313,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-20",0.25889999,0.2182,0.2489,0.0399,19.09,25590,{"date":2238,"open":2239,"high":800,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-19",0.19599999,0.18000001,0.20900001,0.003,1.46,7685,{"date":2246,"open":2247,"high":413,"low":2248,"close":2177,"change":530,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2177},"2025-05-16",0.252,0.19491,-4.59,193315,{"date":2252,"open":456,"high":456,"low":2223,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-05-15",0.2159,-0.122,-36.11,81915,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1097,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1097},"2025-05-14",0.31999901,0.36399999,0.30250001,0.0119,3.65,24648,{"date":2266,"open":456,"high":2084,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-05-13",0.30059999,0.32600001,-0.004,-1.21,17988,{"date":2273,"open":2274,"high":456,"low":989,"close":456,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":456},"2025-05-12",0.27200001,0.075,29.41,114512,{"date":2279,"open":2280,"high":899,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-09",0.25229999,0.2498,0.255,-0.009,-3.41,59782,{"date":2287,"open":1007,"high":2288,"low":2197,"close":2289,"change":2290,"percent_change":1183,"volume":2291,"transactions":9,"vwap":2289},"2025-05-08",0.299999,0.264,-0.036,23993,{"date":2293,"open":899,"high":495,"low":800,"close":495,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":495},"2025-05-07",0.0203,7.26,19038,{"date":2298,"open":2056,"high":495,"low":2299,"close":928,"change":2300,"percent_change":2074,"volume":2301,"transactions":9,"vwap":928},"2025-05-06",0.249899,0.0047,18569,{"date":2303,"open":119,"high":2056,"low":2218,"close":2056,"change":232,"percent_change":232,"volume":2304,"transactions":9,"vwap":2056},"2025-05-05",58225,{"date":2306,"open":2307,"high":2056,"low":2308,"close":2056,"change":2309,"percent_change":305,"volume":2310,"transactions":9,"vwap":2056},"2025-05-02",0.243756,0.24000099,0.0251,25196,{"date":2312,"open":2313,"high":2056,"low":2124,"close":2314,"change":525,"percent_change":255,"volume":2315,"transactions":9,"vwap":2314},"2025-05-01",0.260001,0.2499,4590,{"date":2317,"open":119,"high":413,"low":2124,"close":119,"change":2318,"percent_change":2044,"volume":2319,"transactions":9,"vwap":119},"2025-04-30",-0.0096,11088,{"date":2321,"open":2322,"high":495,"low":412,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-04-29",0.27588901,0.25960001,-0.0164,-5.94,33517,{"date":2328,"open":2329,"high":495,"low":898,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-04-28",0.29800001,0.27599999,-0.0239,-7.97,37910,{"date":2335,"open":2336,"high":495,"low":2336,"close":1007,"change":222,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1007},"2025-04-25",0.28349999,1.7,46325,{"date":2340,"open":495,"high":495,"low":2341,"close":2071,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2071},"2025-04-24",0.2511,-0.005,-1.67,16259,{"date":2346,"open":495,"high":495,"low":898,"close":1007,"change":2347,"percent_change":1062,"volume":2348,"transactions":9,"vwap":1007},"2025-04-23",0.0058,27715,{"date":2350,"open":2351,"high":495,"low":2352,"close":2353,"change":2354,"percent_change":1575,"volume":2355,"transactions":9,"vwap":2353},"2025-04-22",0.29750001,0.2863,0.29409999,0.0041,25416,{"date":2357,"open":898,"high":495,"low":898,"close":948,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":948},"2025-04-21",0.0103,3.68,45932,{"date":2362,"open":2363,"high":928,"low":119,"close":928,"change":1375,"percent_change":2364,"volume":2365,"transactions":9,"vwap":928},"2025-04-17",0.25470001,19.02,515,{"date":2367,"open":898,"high":898,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-04-16",0.2341,0.235,-0.055,-18.97,25029,{"date":2374,"open":2308,"high":948,"low":800,"close":948,"change":730,"percent_change":2375,"volume":2376,"transactions":9,"vwap":948},"2025-04-15",31.82,63702,{"date":2378,"open":800,"high":2379,"low":800,"close":800,"change":1707,"percent_change":2380,"volume":2381,"transactions":9,"vwap":800},"2025-04-14",0.33590001,0.46,244081,{"date":2383,"open":2384,"high":2385,"low":2184,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-04-11",0.205,0.219,0.0141,6.88,8701,{"date":2390,"open":2391,"high":2369,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-04-10",0.21059801,0.19749901,0.2049,-0.0276,-11.87,71266,{"date":2398,"open":2299,"high":2299,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-04-09",0.2025,0.2325,0.0154,7.09,47011,{"date":2405,"open":2406,"high":119,"low":214,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-04-08",0.20039999,0.217108,-0.0329,-13.16,34505,{"date":2412,"open":2198,"high":2413,"low":2225,"close":119,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":119},"2025-04-07",0.278,0.0525,26.58,38400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1702,"volume":2424,"transactions":9,"vwap":2422},"2025-04-04",0.19,0.20990001,0.156,0.19750001,0.0075,243722,{"date":2426,"open":214,"high":214,"low":2427,"close":2419,"change":262,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2419},"2025-04-03",0.16500001,-9.52,105877,{"date":2431,"open":214,"high":2432,"low":214,"close":2432,"change":2423,"percent_change":2099,"volume":2433,"transactions":9,"vwap":2432},"2025-04-02",0.209999,11348,{"date":2435,"open":2436,"high":2165,"low":2419,"close":2399,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2399},"2025-04-01",0.2137,0.0125,6.58,20259,{"date":2441,"open":948,"high":948,"low":173,"close":2419,"change":1550,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2419},"2025-03-31",-29.63,581023,{"date":2445,"open":2446,"high":2446,"low":413,"close":898,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":898},"2025-03-28",0.3251,-0.0851,-23.97,118617,{"date":2451,"open":631,"high":2452,"low":2453,"close":2454,"change":978,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-03-27",0.39050001,0.34889999,0.35510001,-4.03,25220,{"date":2458,"open":2459,"high":2459,"low":472,"close":631,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":631},"2025-03-26",0.43149999,-0.0456,-10.97,38168,{"date":2464,"open":759,"high":542,"low":524,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-03-25",0.41556001,0.0057,1.39,453,{"date":2470,"open":849,"high":2471,"low":810,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-03-24",0.42750001,0.40990001,-0.0217,-5.03,62913,{"date":2477,"open":2478,"high":2478,"low":2478,"close":2478,"change":1316,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-03-21",0.431642,2.35,150,{"date":177,"open":2482,"high":2483,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},0.3935,0.421749,0.0282,7.17,13565]