[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BURU":3,"homepage-market-summary":31,"stock-historical-BURU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BURU","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},"Nuburu, Inc.","NYSE American",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Nuburu Inc is engaged in the development, integration, and deployment of dual-use, non-kinetic, and software-orchestrated solutions addressing modern security and resilience challenges across military, governmental, and civilian domains, operating through a platform-based model that integrates directed energy technologies, electronic warfare capabilities, and software-centric command, control, and orchestration solutions.","9","Denver, CO",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},1.04,0.9856,1.06,0.9584,1.02,0.02,1.96,2153593.960618,4873,0.9835,4.25,0.031,22779108.859489255,23.9,1485,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,91],{"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":20,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":20,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},17132346,6253306341.715378,25.3,"2025-04-10",[181,182,191,202,211,221,230,239,246,254,261,268,277,286,296,307,318,324,333,344,354,362,371,380,389,399,410,419,428,435,442,449,460,471,482,493,503,510,520,526,534,543,552,558,566,575,582,591,599,605,611,620,627,636,643,650,655,663,669,675,680,685,688,694,702,707,715,722,729,734,738,743,748,753,759,762,768,775,783,789,795,802,810,818,824,829,834,841,846,851,854,860,868,876,884,893,897,906,914,922,931,938,947,953,958,967,974,981,988,993,997,1003,1010,1014,1019,1025,1029,1032,1037,1042,1047,1051,1056,1060,1064,1067,1072,1076,1081,1089,1093,1097,1101,1107,1112,1118,1124,1128,1133,1139,1146,1155,1160,1167,1170,1172,1174,1176,1178,1180,1182,1184,1186,1193,1201,1207,1215,1223,1229,1235,1243,1250,1258,1264,1271,1276,1281,1287,1295,1301,1307,1314,1319,1324,1329,1333,1338,1344,1349,1353,1357,1361,1366,1370,1375,1381,1384,1390,1394,1400,1404,1408,1412,1415,1418,1424,1429,1433,1439,1444,1449,1457,1462,1467,1474,1480,1484,1489,1494,1499,1504,1510,1514,1520,1527,1534,1541,1547,1553,1558,1566,1571,1576,1584,1592,1600,1607,1614,1621,1630,1637,1643,1650,1655,1661,1665,1671,1679,1687,1695,1704,1711,1718,1723,1728,1734,1741,1748,1752,1759,1767,1772,1778,1782,1787,1791,1795,1799,1806,1810,1814,1819,1823,1827,1833,1837,1841,1845,1848,1852,1856,1860,1864,1868,1872,1876,1879,1883,1886,1890,1894,1897,1901,1905,1909,1915,1919,1923,1927,1931,1937,1942,1947,1952,1956,1960,1964,1967,1971,1975,1980,1985,1990,1995,1999,2002,2009,2015,2022,2026,2032,2037,2043,2046,2050,2054,2059,2063,2067,2071,2076,2082,2087,2093,2098,2103,2110,2118,2124,2131,2136,2144,2149,2153,2157,2160,2164,2168,2171,2174,2178,2181,2184,2189,2193,2197,2202,2206,2210,2214,2218,2222,2226,2230,2234,2238,2242,2246,2250,2254,2258,2262,2265,2269,2273],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.03,0.9606,0.0339,3.44,1812365.997357,6673,1.0134,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.9399,1.0422,0.9166,0.9861,0.0462,4.92,4146836.203635,19434,1.1192,{"date":203,"open":204,"high":184,"low":205,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.9547,0.9264,-0.0146,-1.53,487927.546553,2471,0.9792,{"date":212,"open":102,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.034,0.9335,0.9545,-0.0355,-3.59,1201153.625389,5124,1.0018,{"date":222,"open":20,"high":16,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.98,0.99,-0.05,-4.81,797286.892048,2966,1.0058,{"date":231,"open":232,"high":232,"low":233,"close":16,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",1.05,0.94,-0.02,-1.89,1155092.609493,4623,1.0089,{"date":240,"open":16,"high":241,"low":47,"close":18,"change":21,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.1075,1.92,863334.274089,3287,1.0464,{"date":247,"open":47,"high":248,"low":224,"close":16,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.09,0.01,0.97,2535284.896499,8891,1.0547,{"date":255,"open":102,"high":256,"low":224,"close":184,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.1,0,480843.898696,2891,1.0409,{"date":262,"open":233,"high":256,"low":233,"close":184,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",0.09,9.57,905396.486077,3838,1.0283,{"date":269,"open":270,"high":184,"low":271,"close":233,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",1.025,0.88,-0.13,-12.15,1670143.585733,6239,0.9554,{"date":278,"open":279,"high":280,"low":16,"close":281,"change":272,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.12,1.14,1.07,-10.83,1661171.95571,8485,1.119,{"date":287,"open":288,"high":289,"low":279,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.18,1.25,1.2,-0.15,-11.11,5535482.384242,25971,1.4211,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",1.94,1.95,1.275,1.35,1.314,3650,1249692.399239,6669,1.669,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-01",0.04,0.0409,0.0321,0.036,-0.004,-10,11291646,4160,0.0359,{"date":319,"open":309,"high":320,"low":321,"close":309,"change":257,"percent_change":257,"volume":322,"transactions":323,"vwap":309},"2026-08-31",0.043,0.0377,1580582,344,{"date":325,"open":326,"high":310,"low":327,"close":309,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-28",0.038,0.037,0.0003,0.76,882111,258,0.0384,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-27",0.0391,0.04108,0.0369,0.0397,0.0005,1.28,2139518,457,0.039,{"date":345,"open":309,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-26",0.0419,0.0371,0.0392,-0.0008,-2,1500845,341,0.0395,{"date":355,"open":356,"high":356,"low":353,"close":309,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-25",0.0439,-0.0031,-7.2,2025978,387,0.0408,{"date":363,"open":364,"high":356,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":310},"2026-08-24",0.0405,0.0385,0.04306,0.0007,1.65,2872105,368,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":339,"percent_change":61,"volume":377,"transactions":378,"vwap":379},"2026-08-21",0.0449,0.0452,0.0381,0.0424,5944627,550,0.0412,{"date":381,"open":382,"high":383,"low":375,"close":346,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-20",0.045,0.0474,-0.0013,-3.01,5916404,578,0.0411,{"date":390,"open":391,"high":392,"low":312,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-19",0.036325,0.049,0.0432,0.0067,18.36,3784879,566,0.0413,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-18",0.0329,0.0415,0.0327,0.0365,-0.002,-5.19,3325651,432,0.0366,{"date":411,"open":338,"high":412,"low":413,"close":365,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-17",0.0436,0.0375,-0.0012,-3.02,2151943,507,0.0393,{"date":420,"open":421,"high":422,"low":423,"close":338,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":421},"2026-08-14",0.0404,0.0445,0.0394,-0.0003,-0.75,4881496,540,{"date":429,"open":382,"high":430,"low":309,"close":309,"change":431,"percent_change":292,"volume":432,"transactions":433,"vwap":434},"2026-08-13",0.0509,-0.005,3287425,600,0.0456,{"date":436,"open":437,"high":437,"low":438,"close":382,"change":313,"percent_change":439,"volume":440,"transactions":441,"vwap":434},"2026-08-12",0.0514,0.0421,-8.16,2736689,651,{"date":443,"open":444,"high":445,"low":197,"close":392,"change":339,"percent_change":184,"volume":446,"transactions":447,"vwap":448},"2026-08-11",0.051,0.0532,1641111,538,0.0498,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",0.0551,0.0569,0.0475,0.0485,-0.0056,-10.36,4327930,655,0.0515,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",0.0593,0.0625,0.0512,0.054075,-0.0019,-3.39,3216143,697,0.0548,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",0.065,0.069,0.055,0.056,-0.0077,-12.08,6467839,1104,0.0628,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",0.0561,0.0759,0.052,0.06375,0.0108,20.38,11142588,1473,0.0672,{"date":494,"open":444,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-04",0.058,0.0451,0.053,-0.003,-5.36,7145624,632,0.0511,{"date":504,"open":505,"high":506,"low":507,"close":476,"change":339,"percent_change":68,"volume":508,"transactions":509,"vwap":470},"2026-08-03",0.0525,0.0614,0.0433,7086887,792,{"date":511,"open":321,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",0.064,0.0367,0.0555,0.0155,38.75,9964913,1201,0.054,{"date":521,"open":365,"high":320,"low":312,"close":309,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":365},"2026-07-30",0.0035,9.59,1942375,822,{"date":527,"open":326,"high":528,"low":529,"close":404,"change":431,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-29",0.046,0.0352,-12.05,6815317,920,0.0387,{"date":535,"open":356,"high":536,"low":537,"close":402,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-28",0.0444,0.0363,-0.0025,-5.68,2789051,683,0.0417,{"date":544,"open":536,"high":422,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",0.0402,0.044025,-0.0004,-0.9,3505104,640,0.0427,{"date":553,"open":392,"high":448,"low":320,"close":536,"change":554,"percent_change":555,"volume":556,"transactions":397,"vwap":557},"2026-07-24",-0.0046,-9.39,2732956,0.0446,{"date":559,"open":560,"high":444,"low":327,"close":392,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",0.0407,0.0075,18.07,9181864,1166,0.0448,{"date":567,"open":568,"high":569,"low":570,"close":402,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":337},"2026-07-22",0.04125,0.044,0.0312,0.0013,3.23,19402595,1588,{"date":576,"open":473,"high":473,"low":309,"close":545,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",-0.0312,-43.7,26821464,2102,0.0455,{"date":583,"open":584,"high":585,"low":27,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":484},"2026-07-20",0.0458,0.075,0.0714,-0.0016,-2.19,61799795,6191,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-17",0.12,0.071999997,0.072999999,-0.047,-39.17,39417300,{"date":600,"open":601,"high":602,"low":603,"close":593,"change":257,"percent_change":257,"volume":604,"transactions":9,"vwap":593},"2026-07-16",0.113,0.124,0.112,23515400,{"date":606,"open":607,"high":607,"low":601,"close":593,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":593},"2026-07-15",0.127,-0.006,-4.76,33295800,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-14",0.122,0.12800001,0.118,0.126,0.006,5,35693000,{"date":621,"open":622,"high":623,"low":593,"close":593,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":593},"2026-07-13",0.134,0.138,-0.028,-18.92,70592600,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-10",0.14300001,0.175,0.141,0.148,0.007,4.96,75424100,{"date":637,"open":638,"high":639,"low":614,"close":631,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":631},"2026-07-09",0.13,0.145,0.009,6.82,17438900,{"date":644,"open":614,"high":645,"low":602,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-08",0.13500001,0.132,0.005,3.94,13570100,{"date":651,"open":623,"high":652,"low":607,"close":607,"change":112,"percent_change":653,"volume":654,"transactions":9,"vwap":607},"2026-07-07",0.139,-7.3,14179000,{"date":656,"open":657,"high":629,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",0.131,0.125,0.13699999,0.012,9.6,41467700,{"date":664,"open":665,"high":666,"low":602,"close":658,"change":405,"percent_change":667,"volume":668,"transactions":9,"vwap":658},"2026-07-02",0.13600001,0.14,-1.57,15695800,{"date":670,"open":607,"high":646,"low":671,"close":607,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":607},"2026-07-01",0.115,-0.001,-0.78,20392500,{"date":676,"open":666,"high":631,"low":658,"close":614,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":614},"2026-06-30",-0.011,-7.91,18734000,{"date":681,"open":682,"high":632,"low":645,"close":652,"change":405,"percent_change":683,"volume":684,"transactions":9,"vwap":652},"2026-06-29",0.14399999,-1.42,13934100,{"date":686,"open":652,"high":632,"low":623,"close":631,"change":257,"percent_change":257,"volume":687,"transactions":9,"vwap":631},"2026-06-26",10888600,{"date":689,"open":690,"high":691,"low":665,"close":631,"change":431,"percent_change":692,"volume":693,"transactions":9,"vwap":631},"2026-06-25",0.147,0.152,-3.42,24287500,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":672,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-24",0.15000001,0.153,0.142,0.146,-0.68,13628600,{"date":703,"open":697,"high":704,"low":699,"close":690,"change":677,"percent_change":705,"volume":706,"transactions":9,"vwap":690},"2026-06-23",0.15700001,-6.96,15295700,{"date":708,"open":709,"high":710,"low":704,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-22",0.16500001,0.17200001,0.15800001,-0.007,-4.24,18912600,{"date":716,"open":717,"high":718,"low":719,"close":709,"change":498,"percent_change":720,"volume":721,"transactions":9,"vwap":709},"2026-06-18",0.162,0.16599999,0.15099999,-1.79,25007400,{"date":723,"open":724,"high":710,"low":632,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-17",0.155,0.168,0.021,14.29,45928900,{"date":730,"open":731,"high":696,"low":631,"close":690,"change":313,"percent_change":732,"volume":733,"transactions":9,"vwap":690},"2026-06-16",0.149,-2.65,22119200,{"date":735,"open":719,"high":711,"low":632,"close":719,"change":736,"percent_change":83,"volume":737,"transactions":9,"vwap":719},"2026-06-15",0.002,17837100,{"date":739,"open":696,"high":711,"low":690,"close":731,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":731},"2026-06-12",-0.009,-5.7,26290900,{"date":744,"open":699,"high":711,"low":659,"close":711,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":711},"2026-06-11",0.013,8.97,33083100,{"date":749,"open":731,"high":750,"low":682,"close":639,"change":498,"percent_change":751,"volume":752,"transactions":9,"vwap":639},"2026-06-10",0.156,-2.03,27641800,{"date":754,"open":711,"high":755,"low":698,"close":632,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":632},"2026-06-09",0.16,-0.014,-8.64,30173100,{"date":760,"open":725,"high":725,"low":750,"close":717,"change":736,"percent_change":289,"volume":761,"transactions":9,"vwap":717},"2026-06-08",22795700,{"date":763,"open":764,"high":765,"low":691,"close":755,"change":112,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-06-05",0.169,0.171,-5.88,34903300,{"date":769,"open":770,"high":771,"low":764,"close":772,"change":756,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-04",0.198,0.207,0.17,-7.61,144262900,{"date":776,"open":710,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-03",0.204,0.164,0.184,0.011,6.36,66114000,{"date":784,"open":785,"high":785,"low":710,"close":786,"change":740,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-02",0.182,0.17299999,-4.95,17971300,{"date":790,"open":785,"high":791,"low":786,"close":785,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-06-01",0.197,0.004,2.25,49979700,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":112,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-29",0.189,0.176,0.178,-5.32,17289900,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-05-28",0.20999999,0.186,0.18799999,-0.008,-4.08,21887800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":660,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-27",0.192,0.2,0.185,0.19599999,6.52,24999800,{"date":819,"open":820,"high":820,"low":779,"close":779,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":779},"2026-05-26",0.20100001,-0.013,-6.6,13266900,{"date":825,"open":826,"high":813,"low":805,"close":791,"change":660,"percent_change":827,"volume":828,"transactions":9,"vwap":791},"2026-05-22",0.18700001,6.49,15213700,{"date":830,"open":831,"high":813,"low":785,"close":814,"change":740,"percent_change":832,"volume":833,"transactions":9,"vwap":814},"2026-05-21",0.199,-4.64,19991400,{"date":835,"open":805,"high":815,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-20",0.18000001,0.19400001,0.003,1.57,8946500,{"date":842,"open":843,"high":844,"low":836,"close":844,"change":736,"percent_change":18,"volume":845,"transactions":9,"vwap":844},"2026-05-19",0.19,0.191,6683700,{"date":847,"open":820,"high":820,"low":814,"close":797,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":797},"2026-05-18",-0.015,-7.35,8812500,{"date":852,"open":797,"high":777,"low":836,"close":777,"change":736,"percent_change":224,"volume":853,"transactions":9,"vwap":777},"2026-05-15",10312700,{"date":855,"open":856,"high":856,"low":836,"close":857,"change":848,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-14",0.214,0.20200001,-6.91,19867800,{"date":861,"open":862,"high":863,"low":864,"close":862,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":862},"2026-05-13",0.21699999,0.23,0.205,-0.012,-5.24,11896700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":677,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-12",0.236,0.23800001,0.21799999,0.229,-4.58,8509100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":660,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-11",0.22499999,0.243,0.222,0.23999999,5.26,11510200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-08",0.24600001,0.249,0.221,0.228,-0.018,-7.32,13608100,{"date":894,"open":122,"high":122,"low":889,"close":886,"change":712,"percent_change":895,"volume":896,"transactions":9,"vwap":886},"2026-05-07",-2.77,16067600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-06",0.27000001,0.27399999,0.24699999,0.25299999,-0.027,-9.64,17819000,{"date":907,"open":908,"high":909,"low":899,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-05",0.28299999,0.28799999,0.28,-0.024,-7.89,13343100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":647,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-04",0.29499999,0.315,0.28999999,0.30399999,1.67,10411400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-01",0.303,0.31299999,0.292,0.29899999,-0.021,-6.56,11983800,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-30",0.26300001,0.31999999,0.048,17.65,22188900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-29",0.296,0.301,0.26699999,0.27200001,-0.029,-9.63,15294300,{"date":948,"open":949,"high":934,"low":950,"close":941,"change":726,"percent_change":951,"volume":952,"transactions":9,"vwap":941},"2026-04-28",0.26800001,0.26499999,7.5,34817200,{"date":954,"open":926,"high":955,"low":899,"close":910,"change":956,"percent_change":282,"volume":957,"transactions":9,"vwap":910},"2026-04-27",0.31,-0.034,31704300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-24",0.366,0.37400001,0.30000001,0.31400001,-0.057,-15.36,78639400,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":263,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-23",0.322,0.44,0.37099999,32.03,369521600,{"date":975,"open":976,"high":977,"low":879,"close":978,"change":726,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-22",0.244,0.30899999,0.28099999,8.08,73861600,{"date":982,"open":983,"high":984,"low":857,"close":985,"change":107,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-21",0.20299999,0.289,0.25999999,30,142266300,{"date":989,"open":813,"high":990,"low":813,"close":813,"change":672,"percent_change":991,"volume":992,"transactions":9,"vwap":813},"2026-04-20",0.20900001,-0.5,10620800,{"date":994,"open":820,"high":995,"low":820,"close":820,"change":672,"percent_change":991,"volume":996,"transactions":9,"vwap":820},"2026-04-17",0.215,14703900,{"date":998,"open":999,"high":1000,"low":815,"close":857,"change":890,"percent_change":1001,"volume":1002,"transactions":9,"vwap":857},"2026-04-16",0.211,0.212,-8.18,14617800,{"date":1004,"open":983,"high":1005,"low":857,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-15",0.22400001,0.22,0.016,7.84,29514500,{"date":1011,"open":843,"high":771,"low":843,"close":777,"change":745,"percent_change":1012,"volume":1013,"transactions":9,"vwap":777},"2026-04-14",6.81,20686100,{"date":1015,"open":844,"high":1016,"low":826,"close":844,"change":405,"percent_change":1017,"volume":1018,"transactions":9,"vwap":844},"2026-04-13",0.19499999,-1.04,19322000,{"date":1020,"open":995,"high":1006,"low":797,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-10",0.193,-0.017,-8.1,39840400,{"date":1026,"open":843,"high":1006,"low":797,"close":804,"change":726,"percent_change":1027,"volume":1028,"transactions":9,"vwap":804},"2026-04-09",11.11,48534400,{"date":1030,"open":1021,"high":864,"low":836,"close":797,"change":640,"percent_change":618,"volume":1031,"transactions":9,"vwap":797},"2026-04-08",68626200,{"date":1033,"open":765,"high":836,"low":1034,"close":836,"change":792,"percent_change":1035,"volume":1036,"transactions":9,"vwap":836},"2026-04-07",0.167,2.27,13518300,{"date":1038,"open":1039,"high":805,"low":765,"close":798,"change":313,"percent_change":1040,"volume":1041,"transactions":9,"vwap":798},"2026-04-06",0.18099999,-2.22,17077000,{"date":1043,"open":1034,"high":826,"low":1044,"close":836,"change":633,"percent_change":1045,"volume":1046,"transactions":9,"vwap":836},"2026-04-02",0.161,4.05,16978700,{"date":1048,"open":799,"high":836,"low":710,"close":786,"change":313,"percent_change":1049,"volume":1050,"transactions":9,"vwap":786},"2026-04-01",-2.26,16338500,{"date":1052,"open":764,"high":831,"low":755,"close":1053,"change":21,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-31",0.177,12.74,87748000,{"date":1057,"open":772,"high":772,"low":697,"close":704,"change":890,"percent_change":1058,"volume":1059,"transactions":9,"vwap":704},"2026-03-30",-10.29,17863300,{"date":1061,"open":798,"high":798,"low":718,"close":630,"change":740,"percent_change":1062,"volume":1063,"transactions":9,"vwap":630},"2026-03-27",-4.89,16897000,{"date":1065,"open":814,"high":814,"low":710,"close":779,"change":736,"percent_change":256,"volume":1066,"transactions":9,"vwap":779},"2026-03-26",26362900,{"date":1068,"open":831,"high":813,"low":1069,"close":785,"change":838,"percent_change":1070,"volume":1071,"transactions":9,"vwap":785},"2026-03-25",0.17900001,1.68,83737900,{"date":1073,"open":806,"high":806,"low":786,"close":1069,"change":807,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1069},"2026-03-24",-4.28,22155900,{"date":1077,"open":777,"high":777,"low":1039,"close":826,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":826},"2026-03-23",-0.019,-9.22,29161200,{"date":1082,"open":812,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-20",0.219,0.183,0.206,0.029,16.38,72581500,{"date":1090,"open":1016,"high":791,"low":765,"close":1053,"change":821,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1053},"2026-03-19",-6.84,49317200,{"date":1094,"open":820,"high":1083,"low":814,"close":843,"change":726,"percent_change":1095,"volume":1096,"transactions":9,"vwap":843},"2026-03-18",12.43,158606000,{"date":1098,"open":812,"high":1021,"low":718,"close":764,"change":911,"percent_change":1099,"volume":1100,"transactions":9,"vwap":764},"2026-03-17",-12.44,22815000,{"date":1102,"open":1103,"high":1103,"low":806,"close":1021,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1021},"2026-03-16",0.21600001,-0.035,-15.35,19496500,{"date":1108,"open":122,"high":122,"low":878,"close":889,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":889},"2026-03-13",-0.022,-8.8,18107100,{"date":1113,"open":1114,"high":1115,"low":863,"close":122,"change":660,"percent_change":1116,"volume":1117,"transactions":9,"vwap":122},"2026-03-12",0.23899999,0.252,5.04,17964700,{"date":1119,"open":1120,"high":902,"low":1121,"close":871,"change":903,"percent_change":1122,"volume":1123,"transactions":9,"vwap":871},"2026-03-11",0.25099999,0.233,-10.19,24963600,{"date":1125,"open":908,"high":908,"low":950,"close":950,"change":234,"percent_change":1126,"volume":1127,"transactions":9,"vwap":950},"2026-03-10",-7.02,17514500,{"date":1129,"open":955,"high":925,"low":949,"close":1130,"change":821,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-09",0.285,-4.36,55063200,{"date":1134,"open":984,"high":1135,"low":943,"close":1136,"change":745,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-06",0.31200001,0.29800001,4.56,22701500,{"date":1140,"open":909,"high":1141,"low":1142,"close":1130,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1130},"2026-03-05",0.317,0.27700001,-0.023,-7.47,29056000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-04",0.36000001,0.36500001,0.30500001,0.308,0.027,9.61,129652300,{"date":1156,"open":902,"high":934,"low":122,"close":978,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":978},"2026-03-03",0.001,0.36,62262900,{"date":1161,"open":1162,"high":1163,"low":122,"close":910,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":910},"2026-03-02",0.38999999,0.46799999,-0.2,-41.67,25360000,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-27",0.47999999,{"date":1171,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-26",{"date":1173,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-25",{"date":1175,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-24",{"date":1177,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-23",{"date":1179,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-20",{"date":1181,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-19",{"date":1183,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-18",{"date":1185,"open":1169,"high":1169,"low":1169,"close":1169,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1169},"2026-02-17",{"date":1187,"open":1188,"high":1188,"low":1189,"close":1169,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1169},"2026-02-13",0.55000001,0.47,-0.12,-20,22736800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":225,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-12",0.65499997,0.66000003,0.58499998,0.60000002,-7.69,10977540,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":257,"percent_change":257,"volume":1206,"transactions":9,"vwap":1205},"2026-02-11",0.69499999,0.63999999,0.64999998,8984780,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1205,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1205},"2026-02-10",0.75,0.75999999,0.54500002,-0.09,-12.16,14323800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-09",0.77999997,0.79500002,0.74000001,-0.06,-7.5,5561420,{"date":1224,"open":1225,"high":1226,"low":1210,"close":1225,"change":249,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-06",0.80000001,0.81,1.27,5298040,{"date":1230,"open":1225,"high":1225,"low":1231,"close":1232,"change":21,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-05",0.685,0.79000002,2.6,6031500,{"date":1236,"open":1237,"high":1238,"low":1209,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-04",0.85000002,0.86000001,0.76999998,-0.11,-12.5,10759400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":271,"change":1104,"percent_change":1248,"volume":1249,"transactions":9,"vwap":271},"2026-02-03",0.91500002,0.92000002,0.86500001,-3.83,5433760,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1245,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1245},"2026-02-02",0.96499997,0.97000003,0.90499997,-0.135,-12.86,6281160,{"date":1259,"open":1260,"high":232,"low":271,"close":232,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":232},"2026-01-30",0.89499998,0.195,22.81,14444500,{"date":1265,"open":1266,"high":233,"low":1237,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-29",0.92500001,0.85500002,-0.065,-7.07,4416000,{"date":1272,"open":1273,"high":1266,"low":1247,"close":1246,"change":1274,"percent_change":89,"volume":1275,"transactions":9,"vwap":1246},"2026-01-28",0.89999998,0.03,4516500,{"date":1277,"open":1273,"high":1273,"low":1267,"close":1278,"change":431,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-27",0.88999999,-0.56,4976460,{"date":1282,"open":1283,"high":1284,"low":1238,"close":1260,"change":1220,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1260},"2026-01-26",0.97500002,0.98000002,-6.28,7822920,{"date":1288,"open":1289,"high":1290,"low":1246,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-23",0.99000001,1.005,0.95499998,0.015,1.6,11259280,{"date":1296,"open":1254,"high":1297,"low":1278,"close":233,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":233},"2026-01-22",0.94999999,0.05,5.62,6447420,{"date":1302,"open":1303,"high":1304,"low":1238,"close":1278,"change":647,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1278},"2026-01-21",0.91000003,0.95999998,0.56,6396000,{"date":1308,"open":1254,"high":1309,"low":1310,"close":1311,"change":647,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-20",0.935,0.87,0.88499999,0.57,5522080,{"date":1315,"open":1273,"high":1303,"low":1310,"close":271,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":271},"2026-01-16",-0.04,-4.35,4481900,{"date":1320,"open":1297,"high":1291,"low":1246,"close":1246,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1246},"2026-01-15",-0.03,-3.16,3620440,{"date":1325,"open":1253,"high":1326,"low":1245,"close":1297,"change":107,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1297},"2026-01-14",0.98500001,6.74,7780700,{"date":1330,"open":1252,"high":1283,"low":271,"close":1278,"change":1212,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1278},"2026-01-13",-9.18,5122580,{"date":1334,"open":1297,"high":102,"low":1266,"close":1284,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1284},"2026-01-12",0.025,2.62,3263940,{"date":1339,"open":1340,"high":1340,"low":1297,"close":1291,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1291},"2026-01-09",1.015,-0.045,-4.5,2863520,{"date":1345,"open":1289,"high":1346,"low":1284,"close":47,"change":1292,"percent_change":1347,"volume":1348,"transactions":9,"vwap":47},"2026-01-08",1.065,1.52,4652780,{"date":1350,"open":47,"high":1340,"low":1252,"close":1326,"change":1104,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1326},"2026-01-07",-3.43,2626960,{"date":1354,"open":16,"high":232,"low":1304,"close":20,"change":112,"percent_change":1355,"volume":1356,"transactions":9,"vwap":20},"2026-01-06",-0.97,3830060,{"date":1358,"open":20,"high":18,"low":1326,"close":184,"change":1274,"percent_change":1359,"volume":1360,"transactions":9,"vwap":184},"2026-01-05",3,5120620,{"date":1362,"open":1363,"high":1340,"low":1363,"close":47,"change":864,"percent_change":1364,"volume":1365,"transactions":9,"vwap":47},"2026-01-02",0.82499999,25.79,7341620,{"date":1367,"open":1237,"high":1237,"low":1217,"close":1218,"change":1104,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1218},"2025-12-31",-4.22,5277120,{"date":1371,"open":1238,"high":1245,"low":1372,"close":1372,"change":647,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-30",0.82999998,0.61,5167180,{"date":1376,"open":1377,"high":1273,"low":1218,"close":1363,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1363},"2025-12-29",0.875,-0.075,-8.33,5455060,{"date":1382,"open":1304,"high":1304,"low":1377,"close":1273,"change":1378,"percent_change":1199,"volume":1383,"transactions":9,"vwap":1273},"2025-12-26",5118300,{"date":1385,"open":1283,"high":1283,"low":1386,"close":1283,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1283},"2025-12-24",0.93000001,-0.025,-2.5,2570800,{"date":1391,"open":1392,"high":1392,"low":47,"close":47,"change":225,"percent_change":609,"volume":1393,"transactions":9,"vwap":47},"2025-12-23",1.045,2622480,{"date":1395,"open":1396,"high":1397,"low":16,"close":232,"change":1387,"percent_change":1398,"volume":1399,"transactions":9,"vwap":232},"2025-12-22",1.075,1.11,-2.33,2954480,{"date":1401,"open":270,"high":117,"low":47,"close":1396,"change":1298,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1396},"2025-12-19",4.88,4658180,{"date":1405,"open":1289,"high":16,"low":1326,"close":270,"change":1292,"percent_change":1406,"volume":1407,"transactions":9,"vwap":270},"2025-12-18",1.49,3749640,{"date":1409,"open":47,"high":102,"low":1291,"close":102,"change":112,"percent_change":1410,"volume":1411,"transactions":9,"vwap":102},"2025-12-17",-0.98,3465400,{"date":1413,"open":1326,"high":184,"low":233,"close":20,"change":249,"percent_change":224,"volume":1414,"transactions":9,"vwap":20},"2025-12-16",4410360,{"date":1416,"open":16,"high":232,"low":1291,"close":102,"change":112,"percent_change":1410,"volume":1417,"transactions":9,"vwap":102},"2025-12-15",5863200,{"date":1419,"open":281,"high":1420,"low":1340,"close":20,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":20},"2025-12-12",1.105,-0.055,-5.12,3729160,{"date":1425,"open":1426,"high":1426,"low":184,"close":1396,"change":848,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1396},"2025-12-11",1.08,-1.38,3552480,{"date":1430,"open":1420,"high":279,"low":1426,"close":248,"change":1104,"percent_change":1431,"volume":1432,"transactions":9,"vwap":248},"2025-12-10",-3.11,2762860,{"date":1434,"open":279,"high":1435,"low":248,"close":1436,"change":431,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-09",1.135,1.125,-0.44,3231020,{"date":1440,"open":288,"high":61,"low":1441,"close":117,"change":1104,"percent_change":1442,"volume":1443,"transactions":9,"vwap":117},"2025-12-08",1.115,-3,3726940,{"date":1445,"open":289,"high":1227,"low":1446,"close":1446,"change":1220,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-05",1.165,-4.9,4564980,{"date":1450,"open":1451,"high":1452,"low":117,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-04",1.145,1.23,1.225,0.085,7.46,5621780,{"date":1458,"open":1459,"high":280,"low":1396,"close":280,"change":309,"percent_change":1460,"volume":1461,"transactions":9,"vwap":280},"2025-12-03",1.095,3.64,3543600,{"date":1463,"open":1451,"high":1464,"low":1459,"close":256,"change":431,"percent_change":1465,"volume":1466,"transactions":9,"vwap":256},"2025-12-02",1.175,-0.45,5808640,{"date":1468,"open":1469,"high":1470,"low":256,"close":1420,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1420},"2025-12-01",1.3,1.335,-0.105,-8.68,10883880,{"date":1475,"open":279,"high":289,"low":1397,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-28",1.21,0.11,10,5767020,{"date":1481,"open":270,"high":1436,"low":270,"close":256,"change":585,"percent_change":1482,"volume":1483,"transactions":9,"vwap":256},"2025-11-26",7.32,4419040,{"date":1485,"open":270,"high":232,"low":1486,"close":270,"change":1387,"percent_change":1487,"volume":1488,"transactions":9,"vwap":270},"2025-11-25",0.94499999,-2.38,4241960,{"date":1490,"open":281,"high":1491,"low":20,"close":232,"change":1274,"percent_change":1492,"volume":1493,"transactions":9,"vwap":232},"2025-11-24",1.085,2.94,5290220,{"date":1495,"open":1297,"high":184,"low":233,"close":20,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":20},"2025-11-21",0.08,8.51,5958520,{"date":1500,"open":248,"high":279,"low":233,"close":233,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":233},"2025-11-20",-0.115,-10.9,8584540,{"date":1505,"open":1392,"high":290,"low":1392,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-19",1.055,0.035,3.43,19012520,{"date":1511,"open":102,"high":18,"low":1326,"close":20,"change":1220,"percent_change":1512,"volume":1513,"transactions":9,"vwap":20},"2025-11-18",-5.56,7115960,{"date":1515,"open":1464,"high":1516,"low":18,"close":1426,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1426},"2025-11-17",1.195,-0.165,-13.25,9877740,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1522,"change":1104,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1522},"2025-11-14",1.245,1.32,1.215,-2.73,5513180,{"date":1528,"open":1529,"high":1530,"low":1531,"close":340,"change":1190,"percent_change":1532,"volume":1533,"transactions":9,"vwap":340},"2025-11-13",1.345,1.37,1.255,-8.57,6520100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1536,"change":593,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1536},"2025-11-12",1.4,1.45,1.325,9.38,8939440,{"date":1542,"open":1538,"high":1470,"low":1543,"close":340,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":340},"2025-11-11",1.265,-0.085,-6.23,6203820,{"date":1548,"open":1549,"high":1550,"low":301,"close":1551,"change":1104,"percent_change":1388,"volume":1552,"transactions":9,"vwap":1551},"2025-11-10",1.46,1.5,1.365,8661500,{"date":1554,"open":1469,"high":1536,"low":1555,"close":1536,"change":382,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1536},"2025-11-07",1.22,3.32,11192340,{"date":1559,"open":1560,"high":1347,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-06",1.485,1.31,1.355,-0.1,-6.87,12255400,{"date":1567,"open":1537,"high":1550,"low":1530,"close":1568,"change":647,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-05",1.455,0.34,8041940,{"date":1572,"open":1568,"high":1406,"low":1530,"close":1537,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1537},"2025-11-04",-0.125,-7.94,11709860,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1190,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-03",1.665,1.7,1.51,1.575,-7.08,11756420,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":647,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-31",1.745,1.87,1.605,1.695,0.3,20360840,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1421,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-10-30",1.705,1.75,1.565,1.69,-3.15,12199620,{"date":1601,"open":1602,"high":1603,"low":1597,"close":1586,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1586},"2025-10-29",1.88,1.925,-0.14,-7.43,17888740,{"date":1608,"open":1609,"high":299,"low":1610,"close":1611,"change":1212,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-28",1.865,1.8,1.885,-4.56,14678560,{"date":1615,"open":1616,"high":1617,"low":1610,"close":1618,"change":1387,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-27",2.135,2.195,1.975,-1.25,32476980,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-24",1.625,2.16,1.62,2,0.295,17.3,46595000,{"date":1631,"open":1632,"high":1610,"low":1633,"close":1594,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1594},"2025-10-23",1.74,1.615,-0.095,-5.28,24014480,{"date":1638,"open":1610,"high":1639,"low":1640,"close":1610,"change":152,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1610},"2025-10-22",2.105,1.48,24.14,103794700,{"date":1644,"open":1645,"high":1293,"low":1646,"close":1537,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1537},"2025-10-21",1.55,1.38,-0.25,-14.71,22792320,{"date":1651,"open":1652,"high":1652,"low":1645,"close":1579,"change":848,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1579},"2025-10-20",1.85,-0.87,18039780,{"date":1656,"open":1586,"high":1657,"low":1658,"close":1659,"change":1292,"percent_change":271,"volume":1660,"transactions":9,"vwap":1659},"2025-10-17",1.775,1.525,1.715,19749940,{"date":1662,"open":299,"high":1663,"low":1579,"close":1579,"change":21,"percent_change":61,"volume":1664,"transactions":9,"vwap":1579},"2025-10-16",2.045,56034480,{"date":1666,"open":1667,"high":1626,"low":1550,"close":1070,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1070},"2025-10-15",1.855,-0.37,-18.05,49732180,{"date":1672,"open":1673,"high":1674,"low":1609,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-14",2.165,2.215,2.05,-0.51,-19.92,46762780,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":814,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-13",2.605,2.745,2.4,2.56,7.79,43004240,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":473,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-10",2.72,2.795,2.335,2.375,2.81,56025120,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-09",2.75,2.85,2.2,2.31,-0.96,-29.36,80469860,{"date":1705,"open":1706,"high":26,"low":1684,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-08",3.51,3.27,0.895,37.68,228688900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1692,"change":256,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1692},"2025-10-07",1.64,2.495,1.475,86.27,221720220,{"date":1719,"open":83,"high":1720,"low":256,"close":300,"change":755,"percent_change":1721,"volume":1722,"transactions":9,"vwap":300},"2025-10-06",1.375,14.35,72641140,{"date":1724,"open":1725,"high":1726,"low":1397,"close":1441,"change":249,"percent_change":68,"volume":1727,"transactions":9,"vwap":1441},"2025-10-03",1.44,1.635,159824280,{"date":1729,"open":1246,"high":1446,"low":1730,"close":1420,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1420},"2025-10-02",0.84500003,0.29,35.58,81663840,{"date":1735,"open":1237,"high":1254,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-01",0.77499998,0.815,0.07,9.4,49248520,{"date":1742,"open":1743,"high":1377,"low":1205,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-09-30",0.73000002,0.745,0.095,14.62,36246180,{"date":1749,"open":1195,"high":1209,"low":1205,"close":1205,"change":1274,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1205},"2025-09-29",4.84,8428820,{"date":1753,"open":1231,"high":1231,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-26",0.61500001,0.62,-0.07,-10.14,8231040,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1321,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-25",0.69999999,0.70999998,0.66500002,0.69,-4.17,7926540,{"date":1768,"open":1209,"high":1769,"low":1762,"close":1770,"change":257,"percent_change":257,"volume":1771,"transactions":9,"vwap":1770},"2025-09-24",0.755,0.72000003,6754100,{"date":1773,"open":1774,"high":1209,"low":1775,"close":1770,"change":234,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1770},"2025-09-23",0.72500002,0.63,-2.7,8941260,{"date":1779,"open":1770,"high":1226,"low":1761,"close":1219,"change":1274,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1219},"2025-09-22",4.23,6757540,{"date":1783,"open":1219,"high":1744,"low":1784,"close":1762,"change":234,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1762},"2025-09-19",0.64499998,-2.74,5067000,{"date":1788,"open":1774,"high":1219,"low":1231,"close":1743,"change":309,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1743},"2025-09-18",5.8,7486720,{"date":1792,"open":1203,"high":1770,"low":1231,"close":1764,"change":112,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1764},"2025-09-17",-1.43,5629900,{"date":1796,"open":1797,"high":1797,"low":1205,"close":1761,"change":1220,"percent_change":912,"volume":1798,"transactions":9,"vwap":1761},"2025-09-16",0.76499999,7889940,{"date":1800,"open":1801,"high":1278,"low":1802,"close":1210,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1210},"2025-09-15",0.83999997,0.67500001,-0.08,-9.52,9205680,{"date":1807,"open":1209,"high":1247,"low":1209,"close":1801,"change":585,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1801},"2025-09-12",9.8,5361580,{"date":1811,"open":1203,"high":1239,"low":1203,"close":1797,"change":473,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1797},"2025-09-11",9.29,4631460,{"date":1815,"open":1761,"high":1816,"low":1802,"close":1761,"change":225,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1761},"2025-09-10",0.73500001,-6.67,3033640,{"date":1820,"open":1203,"high":1239,"low":1203,"close":1209,"change":475,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1209},"2025-09-09",7.91,4390860,{"date":1824,"open":1761,"high":1762,"low":1825,"close":1203,"change":112,"percent_change":683,"volume":1826,"transactions":9,"vwap":1203},"2025-09-08",0.60500002,3708000,{"date":1828,"open":1829,"high":1219,"low":1764,"close":1830,"change":1341,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-05",0.71499997,0.70499998,-6,4772280,{"date":1834,"open":1217,"high":1238,"low":1802,"close":1209,"change":1563,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1209},"2025-09-04",-11.76,7950920,{"date":1838,"open":1459,"high":1459,"low":1737,"close":1237,"change":309,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1237},"2025-09-03",4.94,41128740,{"date":1842,"open":1225,"high":1363,"low":1843,"close":1226,"change":257,"percent_change":257,"volume":1844,"transactions":9,"vwap":1226},"2025-09-02",0.78500003,13160780,{"date":1846,"open":1226,"high":271,"low":1218,"close":1226,"change":647,"percent_change":1755,"volume":1847,"transactions":9,"vwap":1226},"2025-08-29",1882760,{"date":1849,"open":1247,"high":1377,"low":1232,"close":1850,"change":1104,"percent_change":1765,"volume":1851,"transactions":9,"vwap":1850},"2025-08-28",0.80500001,1837500,{"date":1853,"open":1377,"high":233,"low":1218,"close":1801,"change":1316,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1801},"2025-08-27",-4.55,2078000,{"date":1857,"open":1266,"high":1304,"low":1310,"close":271,"change":309,"percent_change":1858,"volume":1859,"transactions":9,"vwap":271},"2025-08-26",4.76,4473800,{"date":1861,"open":1237,"high":1245,"low":1217,"close":1801,"change":112,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1801},"2025-08-25",-1.18,6059340,{"date":1865,"open":1232,"high":1377,"low":1769,"close":1237,"change":475,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1237},"2025-08-22",6.92,3430240,{"date":1869,"open":1377,"high":1377,"low":1217,"close":1218,"change":234,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1218},"2025-08-21",-2.45,4303880,{"date":1873,"open":1237,"high":1237,"low":1769,"close":1737,"change":1104,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1737},"2025-08-20",-4.12,1312620,{"date":1877,"open":1237,"high":271,"low":1764,"close":1237,"change":249,"percent_change":61,"volume":1878,"transactions":9,"vwap":1237},"2025-08-19",3785140,{"date":1880,"open":233,"high":1297,"low":1737,"close":1801,"change":1803,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1801},"2025-08-18",-8.7,15014860,{"date":1884,"open":1310,"high":1284,"low":1310,"close":1246,"change":1274,"percent_change":89,"volume":1885,"transactions":9,"vwap":1246},"2025-08-15",1247440,{"date":1887,"open":1309,"high":233,"low":1237,"close":1278,"change":1421,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1278},"2025-08-14",-5.82,1238460,{"date":1891,"open":1326,"high":47,"low":1266,"close":1486,"change":234,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1486},"2025-08-13",-2.07,1121220,{"date":1895,"open":1386,"high":1284,"low":1273,"close":1252,"change":234,"percent_change":751,"volume":1896,"transactions":9,"vwap":1252},"2025-08-12",1148800,{"date":1898,"open":1346,"high":1459,"low":1253,"close":1326,"change":1803,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1326},"2025-08-11",-7.51,1144040,{"date":1902,"open":1441,"high":280,"low":232,"close":1346,"change":1104,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1346},"2025-08-08",-3.18,1034220,{"date":1906,"open":1506,"high":1435,"low":1340,"close":256,"change":1268,"percent_change":1907,"volume":1908,"transactions":9,"vwap":256},"2025-08-07",-5.58,2544100,{"date":1910,"open":1911,"high":1561,"low":1436,"close":1446,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1446},"2025-08-06",1.305,-0.155,-11.74,1232360,{"date":1916,"open":1469,"high":1562,"low":1917,"close":1523,"change":1220,"percent_change":1317,"volume":1918,"transactions":9,"vwap":1523},"2025-08-05",1.29,771240,{"date":1920,"open":1561,"high":1536,"low":1561,"close":1646,"change":107,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1646},"2025-08-04",4.55,548640,{"date":1924,"open":1549,"high":1549,"low":1543,"close":1523,"change":1912,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1523},"2025-08-01",-10.51,1440520,{"date":1928,"open":1658,"high":1645,"low":1715,"close":1715,"change":1544,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1715},"2025-07-31",-5.45,769520,{"date":1932,"open":1715,"high":1581,"low":1933,"close":1934,"change":1745,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-30",1.465,1.56,6.48,1655420,{"date":1938,"open":1550,"high":1939,"low":1568,"close":1933,"change":1803,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1933},"2025-07-29",1.53,-5.18,923260,{"date":1943,"open":1347,"high":1579,"low":1944,"close":1945,"change":1335,"percent_change":1713,"volume":1946,"transactions":9,"vwap":1945},"2025-07-28",1.505,1.545,1080560,{"date":1948,"open":1949,"high":1934,"low":1715,"close":1347,"change":1507,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1347},"2025-07-25",1.495,2.36,831800,{"date":1953,"open":1715,"high":839,"low":1537,"close":1560,"change":1544,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1560},"2025-07-24",-5.41,1719760,{"date":1957,"open":1958,"high":1623,"low":1934,"close":839,"change":1335,"percent_change":1625,"volume":1959,"transactions":9,"vwap":839},"2025-07-23",1.595,647720,{"date":1961,"open":1581,"high":1293,"low":1658,"close":1945,"change":1321,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1945},"2025-07-22",-1.9,588920,{"date":1965,"open":1550,"high":1293,"low":1550,"close":1581,"change":1738,"percent_change":96,"volume":1966,"transactions":9,"vwap":1581},"2025-07-21",803520,{"date":1968,"open":1550,"high":1645,"low":1406,"close":1944,"change":1321,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1944},"2025-07-18",-1.95,511020,{"date":1972,"open":1658,"high":368,"low":1560,"close":1973,"change":1292,"percent_change":224,"volume":1974,"transactions":9,"vwap":1973},"2025-07-17",1.535,817160,{"date":1976,"open":1537,"high":1973,"low":1977,"close":1347,"change":1738,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1347},"2025-07-16",1.415,4.83,733000,{"date":1981,"open":1645,"high":1934,"low":1982,"close":1537,"change":272,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1537},"2025-07-15",1.435,-8.23,913940,{"date":1986,"open":1987,"high":1293,"low":1939,"close":1988,"change":1274,"percent_change":298,"volume":1989,"transactions":9,"vwap":1988},"2025-07-14",1.555,1.58,618040,{"date":1991,"open":1992,"high":1293,"low":1973,"close":1645,"change":1378,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1645},"2025-07-11",1.59,-4.62,582440,{"date":1996,"open":1988,"high":1997,"low":1973,"close":1623,"change":1507,"percent_change":1699,"volume":1998,"transactions":9,"vwap":1623},"2025-07-10",1.675,1370060,{"date":2000,"open":1713,"high":1997,"low":1934,"close":1992,"change":1190,"percent_change":1126,"volume":2001,"transactions":9,"vwap":1992},"2025-07-09",1305660,{"date":2003,"open":2004,"high":2005,"low":368,"close":2006,"change":1501,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-08",1.725,1.805,1.71,-6.3,1485640,{"date":2010,"open":2011,"high":1609,"low":2012,"close":2013,"change":21,"percent_change":1397,"volume":2014,"transactions":9,"vwap":2013},"2025-07-07",1.81,1.73,1.825,1442900,{"date":2016,"open":2017,"high":2018,"low":2005,"close":2005,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2005},"2025-07-03",1.97,1.98,-0.195,-9.75,1400880,{"date":2023,"open":1609,"high":2024,"low":1609,"close":1626,"change":1274,"percent_change":1347,"volume":2025,"transactions":9,"vwap":1626},"2025-07-02",2.03,1518540,{"date":2027,"open":1659,"high":2028,"low":2029,"close":2017,"change":1006,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2017},"2025-07-01",2.1,1.66,12.57,4365240,{"date":2033,"open":1579,"high":1652,"low":2034,"close":1595,"change":1454,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1595},"2025-06-30",1.63,5.11,2781080,{"date":2038,"open":2039,"high":2040,"low":1633,"close":1578,"change":1104,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1578},"2025-06-27",2.35,2.49,-2.06,24294700,{"date":2044,"open":1988,"high":2004,"low":1581,"close":1579,"change":21,"percent_change":61,"volume":2045,"transactions":9,"vwap":1579},"2025-06-26",983020,{"date":2047,"open":1992,"high":1595,"low":1658,"close":1070,"change":671,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1070},"2025-06-25",7.35,1287620,{"date":2051,"open":1595,"high":1595,"low":1596,"close":1596,"change":291,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1596},"2025-06-24",-8.75,1407160,{"date":2055,"open":1550,"high":2056,"low":1550,"close":1659,"change":843,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1659},"2025-06-23",1.995,12.46,4424820,{"date":2060,"open":368,"high":2029,"low":1658,"close":1658,"change":1604,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1658},"2025-06-20",-8.41,1504060,{"date":2064,"open":1623,"high":1657,"low":1588,"close":1578,"change":473,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1578},"2025-06-18",4.06,911860,{"date":2068,"open":1597,"high":2006,"low":1992,"close":1293,"change":2069,"percent_change":456,"volume":2070,"transactions":9,"vwap":1293},"2025-06-17",-0.185,683300,{"date":2072,"open":1070,"high":2011,"low":1580,"close":2073,"change":814,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-06-16",1.785,11.56,1262220,{"date":2077,"open":1347,"high":2078,"low":2079,"close":1293,"change":112,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1293},"2025-06-13",1.645,1.445,-0.62,1519020,{"date":2083,"open":1659,"high":1586,"low":1581,"close":2084,"change":1604,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-12",1.61,-8,1019840,{"date":2088,"open":1595,"high":2089,"low":2090,"close":1595,"change":1220,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1595},"2025-06-11",1.9,1.655,-3.31,1501080,{"date":2094,"open":2005,"high":2095,"low":1595,"close":2011,"change":1454,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2011},"2025-06-10",1.965,4.93,2090860,{"date":2099,"open":2089,"high":2100,"low":1633,"close":2004,"change":1634,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2004},"2025-06-09",1.99,-5.22,2108340,{"date":2104,"open":1626,"high":2105,"low":1595,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-06-06",2.325,1.82,-0.225,-11,4500880,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1663,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1663},"2025-06-05",1.935,2.175,1.895,-0.16,-7.26,3086940,{"date":2119,"open":1537,"high":1683,"low":1536,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-06-04",2.205,0.68,44.59,23686460,{"date":2125,"open":1581,"high":2126,"low":2127,"close":1658,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1658},"2025-06-03",1.685,1.43,-0.265,-14.8,3032340,{"date":2132,"open":1550,"high":2056,"low":1568,"close":2133,"change":225,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-06-02",1.79,-2.72,11496600,{"date":2137,"open":2138,"high":2139,"low":1657,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-05-30",2.15,2.65,1.84,0.83,82.18,132190640,{"date":2145,"open":1239,"high":270,"low":1219,"close":102,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":102},"2025-05-29",0.255,33.77,17458200,{"date":2150,"open":1843,"high":1218,"low":1209,"close":1769,"change":225,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1769},"2025-05-28",-6.21,570940,{"date":2154,"open":1850,"high":1850,"low":1797,"close":1850,"change":249,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1850},"2025-05-27",1.26,432580,{"date":2158,"open":1730,"high":1730,"low":1736,"close":1218,"change":1104,"percent_change":1368,"volume":2159,"transactions":9,"vwap":1218},"2025-05-23",702420,{"date":2161,"open":1218,"high":1247,"low":1816,"close":1372,"change":473,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1372},"2025-05-22",8.5,1859300,{"date":2165,"open":1850,"high":1226,"low":1744,"close":1797,"change":112,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1797},"2025-05-21",-1.29,946520,{"date":2169,"open":1769,"high":1225,"low":1743,"close":1736,"change":21,"percent_change":2139,"volume":2170,"transactions":9,"vwap":1736},"2025-05-20",1667200,{"date":2172,"open":1209,"high":1232,"low":1743,"close":1769,"change":249,"percent_change":83,"volume":2173,"transactions":9,"vwap":1769},"2025-05-19",488780,{"date":2175,"open":1774,"high":1363,"low":1762,"close":1744,"change":249,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1744},"2025-05-16",1.36,1818440,{"date":2179,"open":1770,"high":1210,"low":1761,"close":1816,"change":431,"percent_change":700,"volume":2180,"transactions":9,"vwap":1816},"2025-05-15",691360,{"date":2182,"open":1761,"high":1736,"low":1761,"close":1219,"change":1507,"percent_change":634,"volume":2183,"transactions":9,"vwap":1219},"2025-05-14",938960,{"date":2185,"open":1226,"high":2186,"low":1761,"close":1830,"change":1573,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1830},"2025-05-13",0.81999999,-15.06,1390380,{"date":2190,"open":1797,"high":1237,"low":1774,"close":1372,"change":1454,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1372},"2025-05-12",11.41,4973340,{"date":2194,"open":1770,"high":1843,"low":1829,"close":1744,"change":21,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1744},"2025-05-09",2.76,1364300,{"date":2198,"open":1764,"high":1219,"low":2199,"close":1774,"change":1335,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1774},"2025-05-08",0.68000001,3.57,1215920,{"date":2203,"open":1761,"high":1744,"low":2199,"close":1761,"change":112,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1761},"2025-05-07",-1.41,308020,{"date":2207,"open":1218,"high":1218,"low":1764,"close":1762,"change":1544,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1762},"2025-05-06",-10.69,678660,{"date":2211,"open":1237,"high":1237,"low":1217,"close":1218,"change":1316,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1218},"2025-05-05",-4.79,788420,{"date":2215,"open":1737,"high":1377,"low":1225,"close":2216,"change":1335,"percent_change":82,"volume":2217,"transactions":9,"vwap":2216},"2025-05-02",0.83499998,751460,{"date":2219,"open":1219,"high":1372,"low":1774,"close":1226,"change":585,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1226},"2025-05-01",10.2,981880,{"date":2223,"open":1219,"high":1209,"low":1764,"close":1816,"change":112,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1816},"2025-04-30",-1.34,495460,{"date":2227,"open":1736,"high":1232,"low":1763,"close":1744,"change":1316,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1744},"2025-04-29",-5.1,664340,{"date":2231,"open":1225,"high":1850,"low":1797,"close":1843,"change":1321,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1843},"2025-04-28",-3.68,300520,{"date":2235,"open":1736,"high":1737,"low":1210,"close":1737,"change":1335,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1737},"2025-04-25",3.16,581860,{"date":2239,"open":1232,"high":1218,"low":1210,"close":1232,"change":431,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1232},"2025-04-24",-0.63,406380,{"date":2243,"open":1850,"high":1226,"low":1736,"close":1218,"change":848,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1218},"2025-04-23",-1.85,487140,{"date":2247,"open":1363,"high":1801,"low":1797,"close":1226,"change":21,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1226},"2025-04-22",2.53,879580,{"date":2251,"open":1237,"high":1247,"low":1736,"close":1232,"change":225,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1232},"2025-04-21",-5.95,420840,{"date":2255,"open":1730,"high":1273,"low":1226,"close":1801,"change":431,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1801},"2025-04-17",-0.59,374300,{"date":2259,"open":1237,"high":1310,"low":1363,"close":1730,"change":1316,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1730},"2025-04-16",-4.52,469220,{"date":2263,"open":1254,"high":1297,"low":1377,"close":1311,"change":431,"percent_change":1279,"volume":2264,"transactions":9,"vwap":1311},"2025-04-15",1518880,{"date":2266,"open":1238,"high":1386,"low":1238,"close":1278,"change":21,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1278},"2025-04-14",2.3,497400,{"date":2270,"open":2216,"high":1278,"low":2186,"close":1310,"change":309,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1310},"2025-04-11",4.82,446080,{"date":179,"open":1237,"high":1377,"low":1226,"close":1372,"change":234,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1372},-2.35,512340]