[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCG":3,"homepage-market-summary":28,"stock-historical-BCG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCG","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},"Binah Capital Group, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Binah Capital Group Inc formerly Wentworth Management Services LLC is a holding company that acquires and manages businesses in the wealth management industry. The company specializes in consolidating independent broker-dealers to capture economies of scale needed to service financial advisors in today's technology-enabled regulatory environment. Wentworth's core philosophy focuses on building long-term, productive relationships with its advisor base.","150","New York, NY",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":16,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.01,1.09,1.1186,-0.1086,-9.71,14727.653295,213,1.0558,3.44,349205.63133953384,0,632,{"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":14,"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",[97,101,106,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":16,"price":100,"is_up":37},"Technology","XLK",199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"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":177},365,1000,{"period_high":24,"period_low":16,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},246407,89938413.466223,-56.65,"2025-04-22",[178,179,188,197,205,213,220,228,238,248,258,266,275,284,291,300,309,317,327,335,342,350,356,365,375,385,393,399,408,415,420,426,436,444,452,460,469,476,484,490,497,505,514,524,531,535,539,547,554,559,565,570,575,582,590,595,599,602,606,610,614,619,623,628,632,638,642,647,651,654,659,665,670,673,679,684,689,693,697,702,706,711,717,720,726,731,734,738,742,746,752,758,762,767,771,776,783,789,795,802,809,814,820,827,835,843,848,853,860,866,870,875,880,885,889,893,897,902,906,911,917,922,927,932,935,941,948,952,960,965,968,972,975,978,983,988,992,996,1001,1006,1008,1012,1015,1020,1023,1028,1031,1035,1039,1044,1048,1051,1056,1062,1067,1074,1080,1086,1090,1094,1100,1105,1111,1118,1125,1129,1136,1141,1145,1151,1156,1161,1166,1171,1175,1182,1187,1193,1198,1204,1209,1215,1222,1227,1230,1237,1242,1248,1253,1259,1265,1272,1277,1281,1288,1292,1295,1300,1305,1311,1315,1319,1324,1331,1336,1339,1342,1346,1350,1356,1360,1367,1373,1380,1387,1394,1398,1404,1410,1414,1420,1426,1432,1437,1441,1445,1448,1452,1458,1462,1465,1470,1474,1478,1484,1491,1496,1500,1504,1509,1513,1518,1522,1527,1531,1537,1541,1547,1551,1556,1562,1568,1571,1574,1578,1581,1584,1587,1591,1595,1599,1602,1607,1611,1616,1622,1628,1631,1635,1639,1643,1647,1651,1655,1658,1660,1662,1666,1671,1676,1679,1682,1686,1690,1693,1697,1704,1708,1713,1718,1720,1726,1729,1735,1737,1740,1743,1747,1751,1756,1760,1764,1769,1773,1776,1779,1783,1788,1791,1794,1796,1798,1802,1805,1810,1814,1817,1821,1824,1826,1830,1835,1837,1840,1844,1847,1850,1853,1856,1858,1861,1863,1868,1870,1874,1879,1884,1886,1891,1896,1900,1903,1907,1911,1915,1921,1927,1931,1936,1941,1944,1949,1954,1958,1963,1968,1972,1975,1979,1983,1986,1989,1993,1997,2000],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":180,"open":181,"high":181,"low":182,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",1.12,1.07,-0.0014,-0.12,44894.2704,157,1.0875,{"date":189,"open":190,"high":191,"low":181,"close":181,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",1.145,1.1747,-0.025,-2.18,6772.563269,138,1.1495,{"date":198,"open":190,"high":199,"low":114,"close":190,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",1.16,-0.005,-0.43,6843.3704,224,1.1456,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":26,"percent_change":26,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.14,1.15,1.1,19914.287943,168,1.1353,{"date":214,"open":199,"high":199,"low":114,"close":208,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",-0.015,-1.29,19109.2704,113,1.1498,{"date":221,"open":199,"high":222,"low":223,"close":222,"change":215,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.165,1.11,-1.27,26932.2704,196,1.1451,{"date":229,"open":230,"high":231,"low":199,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",1.2,1.239,1.18,-0.05,-4.07,45618.3032,332,1.1883,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":109,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",1.2101,1.25,1.21,1.23,-0.81,8352.8322,141,1.2234,{"date":249,"open":250,"high":251,"low":242,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",1.22,1.265,1.24,0.04,3.33,29976.154227,201,1.2268,{"date":259,"open":260,"high":260,"low":230,"close":230,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",1.2594,-0.0647,-5.12,10196.8832,203,1.2185,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":232,"volume":272,"transactions":273,"vwap":274},"2026-09-17",1.2966,1.2421,1.2647,0.0147,3157.3032,106,1.2755,{"date":276,"open":277,"high":278,"low":279,"close":241,"change":109,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",1.251,1.2929,1.2412,-0.79,4640.1232,91,1.2648,{"date":285,"open":286,"high":287,"low":241,"close":288,"change":26,"percent_change":26,"volume":289,"transactions":273,"vwap":290},"2026-09-15",1.27,1.29,1.26,14201,1.2638,{"date":292,"open":293,"high":294,"low":241,"close":288,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",1.3,1.32,-0.02,-1.56,18310.446817,192,1.2803,{"date":301,"open":302,"high":303,"low":250,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",1.2402,1.28,0.02,1.59,24948.3032,185,1.2484,{"date":310,"open":288,"high":311,"low":242,"close":288,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",1.36,-0.009,-0.71,35936.232529,327,1.2658,{"date":318,"open":319,"high":320,"low":242,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",1.254,1.35,1.269,0.069,5.75,90476.873074,524,1.2686,{"date":328,"open":303,"high":329,"low":230,"close":230,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",1.3205,-0.1,-7.69,53567.173906,344,1.2512,{"date":336,"open":294,"high":337,"low":287,"close":293,"change":338,"percent_change":339,"volume":340,"transactions":315,"vwap":341},"2026-09-04",1.33,-0.04,-2.99,31004.7662,1.3097,{"date":343,"open":344,"high":345,"low":346,"close":80,"change":26,"percent_change":26,"volume":347,"transactions":348,"vwap":349},"2026-09-03",1.39,1.3999,1.31,39880.052516,216,1.3297,{"date":351,"open":311,"high":344,"low":80,"close":80,"change":295,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",-1.47,26429.547157,457,1.3549,{"date":357,"open":358,"high":359,"low":311,"close":311,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",1.4,1.439,-0.045,-3.2,38963.551365,176,1.3919,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",1.38,1.4162,1.405,0.01,0.72,14562.373653,145,1.4109,{"date":376,"open":377,"high":378,"low":367,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",1.41,1.42,1.395,-0.055,-3.79,16737.689898,249,1.4064,{"date":386,"open":387,"high":388,"low":389,"close":387,"change":26,"percent_change":26,"volume":390,"transactions":391,"vwap":392},"2026-08-27",1.45,1.46,1.4101,19702.18707,130,1.4402,{"date":394,"open":378,"high":388,"low":344,"close":387,"change":395,"percent_change":149,"volume":396,"transactions":397,"vwap":398},"2026-08-26",0.005,24836.731665,236,1.4227,{"date":400,"open":401,"high":402,"low":377,"close":403,"change":215,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",1.47,1.4799,1.445,-1.03,17675.78295,119,1.4371,{"date":409,"open":367,"high":410,"low":411,"close":388,"change":104,"percent_change":412,"volume":413,"transactions":22,"vwap":414},"2026-08-24",1.4875,1.37,4.29,25691.723736,1.4214,{"date":416,"open":367,"high":417,"low":367,"close":358,"change":26,"percent_change":26,"volume":418,"transactions":203,"vwap":419},"2026-08-21",1.4263,19515.739441,1.4008,{"date":421,"open":344,"high":422,"low":411,"close":358,"change":370,"percent_change":371,"volume":423,"transactions":424,"vwap":425},"2026-08-20",1.49,38117.082621,228,1.393,{"date":427,"open":428,"high":429,"low":430,"close":344,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",1.5,1.5099,1.375,-0.11,-7.33,84466.863618,454,1.427,{"date":437,"open":438,"high":439,"low":422,"close":428,"change":440,"percent_change":441,"volume":442,"transactions":203,"vwap":443},"2026-08-18",1.53,1.56,-0.06,-3.85,30314.082861,1.5295,{"date":445,"open":446,"high":447,"low":448,"close":439,"change":304,"percent_change":293,"volume":449,"transactions":450,"vwap":451},"2026-08-17",1.58,1.585,1.525,46594.451014,238,1.551,{"date":453,"open":439,"high":305,"low":454,"close":455,"change":109,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",1.5001,1.54,-0.65,105074.161427,627,1.546,{"date":461,"open":462,"high":463,"low":464,"close":462,"change":465,"percent_change":254,"volume":466,"transactions":467,"vwap":468},"2026-08-13",1.55,1.66,1.5061,0.05,254643.268993,1080,1.5797,{"date":470,"open":346,"high":462,"low":288,"close":428,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",0.195,14.94,337616.462867,1128,1.4566,{"date":477,"open":478,"high":311,"low":293,"close":479,"change":380,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",1.3427,1.305,-4.04,22668.6762,214,1.3249,{"date":485,"open":367,"high":486,"low":346,"close":311,"change":370,"percent_change":156,"volume":487,"transactions":488,"vwap":489},"2026-08-10",1.43,46714.268,275,1.3787,{"date":491,"open":411,"high":492,"low":320,"close":320,"change":440,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",1.4599,-4.26,21571.622,169,1.3904,{"date":498,"open":499,"high":388,"low":377,"close":377,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",1.4506,-0.07,-4.73,16141.48,115,1.4494,{"date":506,"open":507,"high":507,"low":387,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",1.5027,1.48,-0.03,-1.99,7603.139842,99,1.4792,{"date":515,"open":516,"high":462,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",1.4401,1.44,1.51,0.09,6.34,25041.81522,175,1.4936,{"date":525,"open":486,"high":388,"low":526,"close":378,"change":509,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",1.4115,-2.07,11853,117,1.4249,{"date":532,"open":388,"high":388,"low":377,"close":387,"change":26,"percent_change":26,"volume":533,"transactions":218,"vwap":534},"2026-07-31",17061.23618,1.4515,{"date":536,"open":402,"high":402,"low":377,"close":387,"change":304,"percent_change":358,"volume":537,"transactions":273,"vwap":538},"2026-07-30",17922.78481,1.4328,{"date":540,"open":387,"high":541,"low":542,"close":486,"change":295,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",1.4899,1.415,-1.38,11665.51,139,1.4443,{"date":548,"open":411,"high":388,"low":411,"close":387,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",0.08,5.84,30829.89739,206,1.4144,{"date":555,"open":411,"high":486,"low":311,"close":411,"change":370,"percent_change":156,"volume":556,"transactions":557,"vwap":558},"2026-07-27",15647.76884,172,1.3928,{"date":560,"open":378,"high":378,"low":311,"close":311,"change":509,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",-2.16,10247,202,1.4037,{"date":566,"open":358,"high":567,"low":367,"close":344,"change":109,"percent_change":313,"volume":568,"transactions":569,"vwap":419},"2026-07-23",1.4399,18606.81,210,{"date":571,"open":517,"high":388,"low":344,"close":358,"change":338,"percent_change":572,"volume":573,"transactions":256,"vwap":574},"2026-07-22",-2.78,29510.046859,1.4153,{"date":576,"open":438,"high":577,"low":378,"close":517,"change":500,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",1.535,-4.64,40677.1987,489,1.4777,{"date":583,"open":584,"high":439,"low":422,"close":518,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",1.496,0.03,2.03,17443.37827,181,1.5254,{"date":591,"open":592,"high":462,"low":508,"close":508,"change":338,"percent_change":593,"volume":594,"transactions":9,"vwap":508},"2026-07-17",1.52,-2.63,8600,{"date":596,"open":428,"high":597,"low":422,"close":592,"change":304,"percent_change":337,"volume":598,"transactions":9,"vwap":592},"2026-07-16",1.61,78800,{"date":600,"open":508,"high":462,"low":508,"close":428,"change":304,"percent_change":320,"volume":601,"transactions":9,"vwap":428},"2026-07-15",10600,{"date":603,"open":422,"high":604,"low":508,"close":508,"change":26,"percent_change":26,"volume":605,"transactions":9,"vwap":508},"2026-07-14",1.515,6000,{"date":607,"open":422,"high":592,"low":508,"close":508,"change":295,"percent_change":608,"volume":609,"transactions":9,"vwap":508},"2026-07-13",-1.33,7000,{"date":611,"open":508,"high":592,"low":388,"close":428,"change":370,"percent_change":612,"volume":613,"transactions":9,"vwap":428},"2026-07-10",0.67,15300,{"date":615,"open":448,"high":616,"low":387,"close":422,"change":295,"percent_change":617,"volume":618,"transactions":9,"vwap":422},"2026-07-09",1.526,-1.32,27100,{"date":620,"open":455,"high":462,"low":428,"close":518,"change":338,"percent_change":621,"volume":622,"transactions":9,"vwap":518},"2026-07-08",-2.58,18100,{"date":624,"open":455,"high":625,"low":438,"close":462,"change":370,"percent_change":626,"volume":627,"transactions":9,"vwap":462},"2026-07-07",1.6,0.65,28900,{"date":629,"open":592,"high":462,"low":592,"close":455,"change":630,"percent_change":181,"volume":631,"transactions":9,"vwap":455},"2026-07-06",0.017,15600,{"date":633,"open":439,"high":446,"low":592,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-02",1.523,-0.007,-0.46,16900,{"date":639,"open":438,"high":640,"low":592,"close":438,"change":109,"percent_change":456,"volume":641,"transactions":9,"vwap":438},"2026-07-01",1.57,17400,{"date":643,"open":644,"high":446,"low":592,"close":455,"change":295,"percent_change":645,"volume":646,"transactions":9,"vwap":455},"2026-06-30",1.537,-1.28,12100,{"date":648,"open":462,"high":649,"low":455,"close":439,"change":26,"percent_change":26,"volume":650,"transactions":9,"vwap":439},"2026-06-29",1.602,14200,{"date":652,"open":462,"high":305,"low":462,"close":439,"change":26,"percent_change":26,"volume":653,"transactions":9,"vwap":439},"2026-06-26",6700,{"date":655,"open":656,"high":625,"low":438,"close":439,"change":585,"percent_change":657,"volume":658,"transactions":9,"vwap":439},"2026-06-25",1.532,1.96,22700,{"date":660,"open":661,"high":662,"low":438,"close":438,"change":233,"percent_change":663,"volume":664,"transactions":9,"vwap":438},"2026-06-24",1.576,1.608,-3.16,46400,{"date":666,"open":518,"high":667,"low":518,"close":446,"change":465,"percent_change":668,"volume":669,"transactions":9,"vwap":446},"2026-06-23",1.64,3.27,55300,{"date":671,"open":428,"high":667,"low":428,"close":438,"change":304,"percent_change":294,"volume":672,"transactions":9,"vwap":438},"2026-06-22",27200,{"date":674,"open":640,"high":675,"low":508,"close":518,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":518},"2026-06-18",1.586,-0.08,-5.03,37600,{"date":680,"open":681,"high":681,"low":640,"close":305,"change":109,"percent_change":682,"volume":683,"transactions":9,"vwap":305},"2026-06-17",1.65,-0.62,28100,{"date":685,"open":686,"high":687,"low":625,"close":625,"change":109,"percent_change":682,"volume":688,"transactions":9,"vwap":625},"2026-06-16",1.62,1.68,30000,{"date":690,"open":447,"high":463,"low":439,"close":597,"change":104,"percent_change":691,"volume":692,"transactions":9,"vwap":597},"2026-06-15",3.87,60600,{"date":694,"open":438,"high":686,"low":438,"close":462,"change":109,"percent_change":695,"volume":696,"transactions":9,"vwap":462},"2026-06-12",-0.64,7400,{"date":698,"open":699,"high":597,"low":700,"close":439,"change":26,"percent_change":26,"volume":701,"transactions":9,"vwap":439},"2026-06-11",1.571,1.516,13300,{"date":703,"open":446,"high":463,"low":462,"close":439,"change":509,"percent_change":704,"volume":705,"transactions":9,"vwap":439},"2026-06-10",-1.89,13500,{"date":707,"open":708,"high":708,"low":462,"close":305,"change":338,"percent_change":709,"volume":710,"transactions":9,"vwap":305},"2026-06-09",1.63,-2.45,19000,{"date":712,"open":713,"high":714,"low":518,"close":708,"change":549,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-06-08",1.605,1.649,5.16,53200,{"date":718,"open":455,"high":451,"low":592,"close":462,"change":395,"percent_change":139,"volume":719,"transactions":9,"vwap":462},"2026-06-05",6100,{"date":721,"open":722,"high":722,"low":518,"close":723,"change":192,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-04",1.67,1.545,-1.59,42600,{"date":727,"open":597,"high":728,"low":462,"close":640,"change":509,"percent_change":729,"volume":730,"transactions":9,"vwap":640},"2026-06-03",1.615,-1.88,21500,{"date":732,"open":686,"high":708,"low":305,"close":625,"change":295,"percent_change":733,"volume":696,"transactions":9,"vwap":625},"2026-06-02",-1.23,{"date":735,"open":686,"high":667,"low":640,"close":686,"change":585,"percent_change":736,"volume":737,"transactions":9,"vwap":686},"2026-06-01",1.89,44500,{"date":739,"open":681,"high":681,"low":438,"close":305,"change":509,"percent_change":740,"volume":741,"transactions":9,"vwap":305},"2026-05-29",-1.85,49100,{"date":743,"open":708,"high":722,"low":446,"close":686,"change":295,"percent_change":744,"volume":745,"transactions":9,"vwap":686},"2026-05-28",-1.22,40000,{"date":747,"open":748,"high":749,"low":597,"close":667,"change":440,"percent_change":750,"volume":751,"transactions":9,"vwap":667},"2026-05-27",1.69,1.733,-3.53,56700,{"date":753,"open":681,"high":754,"low":755,"close":754,"change":370,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-26",1.7,1.631,0.59,22500,{"date":759,"open":681,"high":760,"low":667,"close":748,"change":304,"percent_change":230,"volume":761,"transactions":9,"vwap":748},"2026-05-22",1.84,47800,{"date":763,"open":687,"high":754,"low":305,"close":722,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":722},"2026-05-21",0.07,4.38,129500,{"date":768,"open":722,"high":722,"low":625,"close":625,"change":676,"percent_change":769,"volume":770,"transactions":9,"vwap":625},"2026-05-20",-4.76,49600,{"date":772,"open":708,"high":773,"low":597,"close":687,"change":585,"percent_change":774,"volume":775,"transactions":9,"vwap":687},"2026-05-19",1.72,1.82,36300,{"date":777,"open":778,"high":779,"low":686,"close":681,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":681},"2026-05-18",1.73,1.78,-0.19,-10.33,105200,{"date":784,"open":785,"high":657,"low":774,"close":760,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":760},"2026-05-15",1.9,-0.09,-4.66,65300,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":585,"percent_change":446,"volume":794,"transactions":9,"vwap":793},"2026-05-14",1.99,2,1.93,42800,{"date":796,"open":797,"high":798,"low":774,"close":785,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":785},"2026-05-13",2.02,2.054,-0.15,-7.32,96800,{"date":803,"open":804,"high":805,"low":797,"close":806,"change":786,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-12",2.1,2.14,2.05,-4.21,37000,{"date":810,"open":811,"high":812,"low":797,"close":805,"change":26,"percent_change":26,"volume":813,"transactions":9,"vwap":805},"2026-05-11",2.18,2.195,135100,{"date":815,"open":805,"high":816,"low":817,"close":805,"change":104,"percent_change":818,"volume":819,"transactions":9,"vwap":805},"2026-05-08",2.21,2.076,2.88,110000,{"date":821,"open":822,"high":823,"low":817,"close":824,"change":233,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-07",2.11,2.2,2.08,-2.35,119700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":786,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-06",2.43,2.5,2.06,2.13,-4.05,472800,{"date":836,"open":586,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-05",2.38,1.98,2.22,0.22,11,311300,{"date":844,"open":791,"high":831,"low":845,"close":792,"change":549,"percent_change":846,"volume":847,"transactions":9,"vwap":792},"2026-05-04",1.91,4.17,67200,{"date":849,"open":792,"high":824,"low":785,"close":850,"change":500,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-01",1.92,-3.52,37500,{"date":854,"open":736,"high":855,"low":856,"close":791,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":791},"2026-04-30",2.09,1.85,0.13,6.99,189800,{"date":861,"open":856,"high":862,"low":760,"close":863,"change":440,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-04-29",1.919,1.86,-3.12,9000,{"date":867,"open":868,"high":850,"low":774,"close":850,"change":370,"percent_change":869,"volume":678,"transactions":9,"vwap":850},"2026-04-28",1.855,0.52,{"date":871,"open":845,"high":872,"low":873,"close":845,"change":26,"percent_change":26,"volume":874,"transactions":9,"vwap":845},"2026-04-27",1.995,1.88,55100,{"date":876,"open":736,"high":877,"low":736,"close":845,"change":109,"percent_change":878,"volume":879,"transactions":9,"vwap":845},"2026-04-24",1.97,-0.52,23100,{"date":881,"open":850,"high":882,"low":785,"close":850,"change":338,"percent_change":883,"volume":884,"transactions":9,"vwap":850},"2026-04-23",1.94,-2.04,11000,{"date":886,"open":882,"high":877,"low":845,"close":657,"change":370,"percent_change":887,"volume":888,"transactions":9,"vwap":657},"2026-04-22",0.51,27000,{"date":890,"open":891,"high":877,"low":736,"close":891,"change":26,"percent_change":26,"volume":892,"transactions":9,"vwap":891},"2026-04-21",1.95,39500,{"date":894,"open":838,"high":838,"low":850,"close":891,"change":109,"percent_change":895,"volume":896,"transactions":9,"vwap":891},"2026-04-20",-0.51,42200,{"date":898,"open":791,"high":899,"low":774,"close":657,"change":338,"percent_change":900,"volume":901,"transactions":9,"vwap":657},"2026-04-17",2.01,-2,109300,{"date":903,"open":831,"high":805,"low":877,"close":792,"change":786,"percent_change":904,"volume":905,"transactions":9,"vwap":792},"2026-04-16",-4.31,87000,{"date":907,"open":832,"high":908,"low":824,"close":855,"change":440,"percent_change":909,"volume":910,"transactions":9,"vwap":855},"2026-04-15",2.36,-2.79,152200,{"date":912,"open":824,"high":913,"low":792,"close":914,"change":370,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-14",2.16,2.15,0.47,214700,{"date":918,"open":773,"high":919,"low":754,"close":805,"change":144,"percent_change":920,"volume":921,"transactions":9,"vwap":805},"2026-04-13",2.37,21.59,912400,{"date":923,"open":785,"high":850,"low":748,"close":924,"change":799,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-10",1.76,-7.85,168500,{"date":928,"open":824,"high":929,"low":774,"close":845,"change":780,"percent_change":930,"volume":931,"transactions":9,"vwap":845},"2026-04-09",2.099,-9.05,145300,{"date":933,"open":823,"high":823,"low":806,"close":804,"change":440,"percent_change":572,"volume":934,"transactions":9,"vwap":804},"2026-04-08",69600,{"date":936,"open":913,"high":937,"low":938,"close":913,"change":786,"percent_change":939,"volume":940,"transactions":9,"vwap":913},"2026-04-07",2.24,2.04,-4,249100,{"date":942,"open":943,"high":944,"low":816,"close":945,"change":440,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-06",2.31,2.52,2.25,-2.6,285000,{"date":949,"open":914,"high":943,"low":586,"close":943,"change":500,"percent_change":950,"volume":951,"transactions":9,"vwap":943},"2026-04-02",-2.94,778600,{"date":953,"open":954,"high":955,"low":956,"close":837,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":837},"2026-04-01",3.125,3.14,2.235,0.37,18.41,31137600,{"date":961,"open":806,"high":962,"low":792,"close":899,"change":233,"percent_change":963,"volume":964,"transactions":9,"vwap":899},"2026-03-31",2.095,-2.43,1496200,{"date":966,"open":831,"high":962,"low":806,"close":831,"change":370,"percent_change":51,"volume":967,"transactions":9,"vwap":831},"2026-03-30",7100,{"date":969,"open":970,"high":970,"low":806,"close":806,"change":295,"percent_change":971,"volume":719,"transactions":9,"vwap":806},"2026-03-27",2.07,-0.97,{"date":973,"open":824,"high":913,"low":970,"close":970,"change":253,"percent_change":877,"volume":974,"transactions":9,"vwap":970},"2026-03-26",2500,{"date":976,"open":586,"high":586,"low":586,"close":586,"change":26,"percent_change":26,"volume":977,"transactions":9,"vwap":586},"2026-03-25",6,{"date":979,"open":804,"high":805,"low":586,"close":586,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":586},"2026-03-24",-0.14,-6.45,4200,{"date":984,"open":586,"high":985,"low":586,"close":985,"change":509,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-23",2.17,-1.36,6400,{"date":989,"open":990,"high":823,"low":804,"close":823,"change":253,"percent_change":856,"volume":991,"transactions":9,"vwap":823},"2026-03-20",2.162,10900,{"date":993,"open":855,"high":913,"low":855,"close":913,"change":994,"percent_change":995,"volume":982,"transactions":9,"vwap":913},"2026-03-19",0.1,4.85,{"date":997,"open":998,"high":831,"low":797,"close":831,"change":465,"percent_change":999,"volume":1000,"transactions":9,"vwap":831},"2026-03-18",2.045,2.49,3800,{"date":1002,"open":838,"high":1003,"low":838,"close":899,"change":465,"percent_change":1004,"volume":1005,"transactions":9,"vwap":899},"2026-03-17",2.125,2.55,3200,{"date":1007,"open":657,"high":657,"low":657,"close":657,"change":585,"percent_change":462,"volume":171,"transactions":9,"vwap":657},"2026-03-16",{"date":1009,"open":657,"high":657,"low":1010,"close":793,"change":330,"percent_change":1011,"volume":1005,"transactions":9,"vwap":793},"2026-03-13",1.901,-4.93,{"date":1013,"open":586,"high":586,"low":586,"close":586,"change":253,"percent_change":899,"volume":1014,"transactions":9,"vwap":586},"2026-03-12",2100,{"date":1016,"open":1017,"high":1017,"low":791,"close":791,"change":109,"percent_change":1018,"volume":1019,"transactions":9,"vwap":791},"2026-03-11",2.034,-0.5,1900,{"date":1021,"open":657,"high":824,"low":1022,"close":792,"change":253,"percent_change":938,"volume":982,"transactions":9,"vwap":792},"2026-03-10",1.87,{"date":1024,"open":806,"high":1025,"low":657,"close":657,"change":1026,"percent_change":1027,"volume":987,"transactions":9,"vwap":657},"2026-03-09",2.065,-0.18,-8.41,{"date":1029,"open":914,"high":823,"low":970,"close":805,"change":253,"percent_change":785,"volume":1030,"transactions":9,"vwap":805},"2026-03-06",3300,{"date":1032,"open":804,"high":1033,"low":804,"close":804,"change":26,"percent_change":26,"volume":1034,"transactions":9,"vwap":804},"2026-03-05",2.191,8700,{"date":1036,"open":804,"high":914,"low":804,"close":804,"change":1037,"percent_change":462,"volume":1038,"transactions":9,"vwap":804},"2026-03-04",0.032,4600,{"date":1040,"open":586,"high":804,"low":785,"close":1041,"change":1042,"percent_change":510,"volume":1043,"transactions":9,"vwap":1041},"2026-03-03",2.068,-0.042,14800,{"date":1045,"open":914,"high":816,"low":1046,"close":822,"change":338,"percent_change":1047,"volume":609,"transactions":9,"vwap":822},"2026-03-02",2.091,-1.86,{"date":1049,"open":816,"high":816,"low":832,"close":914,"change":440,"percent_change":1050,"volume":982,"transactions":9,"vwap":914},"2026-02-27",-2.71,{"date":1052,"open":1053,"high":1053,"low":816,"close":816,"change":431,"percent_change":1054,"volume":1055,"transactions":9,"vwap":816},"2026-02-26",2.285,-4.74,5200,{"date":1057,"open":943,"high":1058,"low":823,"close":1059,"change":840,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-02-25",2.33,2.32,10.48,8000,{"date":1063,"open":804,"high":1064,"low":804,"close":804,"change":676,"percent_change":1065,"volume":1066,"transactions":9,"vwap":804},"2026-02-24",2.28,-3.67,7200,{"date":1068,"open":1069,"high":1070,"low":811,"close":811,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":811},"2026-02-23",2.258,2.3,-0.205,-8.6,3900,{"date":1075,"open":1070,"high":829,"low":1070,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-20",2.385,0.095,4.15,2900,{"date":1081,"open":1082,"high":1083,"low":839,"close":1084,"change":370,"percent_change":1085,"volume":1038,"transactions":9,"vwap":1084},"2026-02-19",2.242,2.41,2.29,0.44,{"date":1087,"open":1033,"high":1064,"low":913,"close":1064,"change":1088,"percent_change":1089,"volume":1066,"transactions":9,"vwap":1064},"2026-02-18",0.19,9.09,{"date":1091,"open":985,"high":811,"low":855,"close":855,"change":676,"percent_change":1092,"volume":1093,"transactions":9,"vwap":855},"2026-02-17",-3.69,5100,{"date":1095,"open":797,"high":1096,"low":797,"close":985,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":985},"2026-02-13",2.23,0.117,5.7,4800,{"date":1101,"open":1059,"high":1059,"low":586,"close":1102,"change":1103,"percent_change":1104,"volume":601,"transactions":9,"vwap":1102},"2026-02-12",2.053,-0.237,-10.35,{"date":1106,"open":1059,"high":1107,"low":1108,"close":1084,"change":184,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1084},"2026-02-11",2.35,2.275,-4.98,7600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1083,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1083},"2026-02-10",2.266,2.45,0.15,6.64,6600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":786,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-09",2.34,2.379,2.26,-3.83,8500,{"date":1126,"open":1127,"high":1127,"low":943,"close":1107,"change":549,"percent_change":1128,"volume":1110,"transactions":9,"vwap":1107},"2026-02-06",2.455,3.52,{"date":1130,"open":1083,"high":1131,"low":945,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-05",2.42,2.27,-0.13,-5.42,10400,{"date":1137,"open":1138,"high":1114,"low":1107,"close":1139,"change":295,"percent_change":1140,"volume":719,"transactions":9,"vwap":1139},"2026-02-04",2.435,2.4,-0.83,{"date":1142,"open":1131,"high":1143,"low":1139,"close":1131,"change":509,"percent_change":744,"volume":1144,"transactions":9,"vwap":1131},"2026-02-03",2.545,14100,{"date":1146,"open":1122,"high":1147,"low":1122,"close":1114,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1114},"2026-02-02",2.47,0.17,7.46,10100,{"date":1152,"open":1070,"high":1153,"low":1122,"close":1064,"change":1154,"percent_change":1155,"volume":594,"transactions":9,"vwap":1064},"2026-01-30",2.433,-0.023,-1,{"date":1157,"open":943,"high":1114,"low":1070,"close":1158,"change":1159,"percent_change":1160,"volume":613,"transactions":9,"vwap":1158},"2026-01-29",2.303,-0.077,-3.24,{"date":1162,"open":829,"high":1163,"low":1120,"close":837,"change":233,"percent_change":1164,"volume":1165,"transactions":9,"vwap":837},"2026-01-28",2.44,-2.06,8400,{"date":1167,"open":1168,"high":1168,"low":1120,"close":829,"change":440,"percent_change":1169,"volume":1170,"transactions":9,"vwap":829},"2026-01-27",2.48,-2.41,7500,{"date":1172,"open":944,"high":944,"low":1131,"close":999,"change":1173,"percent_change":1174,"volume":1150,"transactions":9,"vwap":999},"2026-01-26",-0.093,-3.6,{"date":1176,"open":1177,"high":1178,"low":1004,"close":1179,"change":1180,"percent_change":1181,"volume":613,"transactions":9,"vwap":1179},"2026-01-23",2.64,2.68,2.583,0.123,5,{"date":1183,"open":829,"high":1184,"low":829,"close":1185,"change":585,"percent_change":243,"volume":1186,"transactions":9,"vwap":1185},"2026-01-22",2.6,2.46,9400,{"date":1188,"open":1058,"high":1189,"low":1084,"close":829,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":829},"2026-01-21",2.54,0.185,8.24,4300,{"date":1194,"open":1139,"high":1168,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":879,"transactions":9,"vwap":1195},"2026-01-20",2.245,-0.155,-6.46,{"date":1199,"open":1200,"high":1201,"low":1139,"close":1139,"change":109,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1139},"2026-01-16",2.456,2.56,-0.41,11100,{"date":1205,"open":1206,"high":1206,"low":1059,"close":1083,"change":1207,"percent_change":72,"volume":1208,"transactions":9,"vwap":1083},"2026-01-15",2.57,-0.17,5800,{"date":1210,"open":919,"high":1211,"low":919,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-14",2.58,0.23,9.79,8300,{"date":1216,"open":1217,"high":1178,"low":1218,"close":1107,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1107},"2026-01-13",2.62,2.335,-0.27,-10.31,25100,{"date":1223,"open":1184,"high":1224,"low":1184,"close":1217,"change":440,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1217},"2026-01-12",2.95,-2.24,24900,{"date":1228,"open":1184,"high":1178,"low":1184,"close":1178,"change":465,"percent_change":785,"volume":1229,"transactions":9,"vwap":1178},"2026-01-09",11900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":26,"percent_change":26,"volume":1236,"transactions":9,"vwap":1235},"2026-01-08",2.72,2.74,2.53,2.63,37800,{"date":1238,"open":1239,"high":1239,"low":1184,"close":1235,"change":233,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1235},"2026-01-07",2.82,-1.87,12000,{"date":1243,"open":1244,"high":1245,"low":1201,"close":1178,"change":109,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1178},"2026-01-06",2.69,2.935,-0.37,32400,{"date":1249,"open":1177,"high":1250,"low":1177,"close":1244,"change":233,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1244},"2026-01-05",2.9,-1.82,15200,{"date":1254,"open":1255,"high":1239,"low":1256,"close":1233,"change":980,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1233},"2026-01-02",2.78,2.61,-4.86,17000,{"date":1260,"open":1235,"high":1261,"low":1262,"close":818,"change":840,"percent_change":1263,"volume":1264,"transactions":9,"vwap":818},"2025-12-31",3.25,2.581,8.27,136200,{"date":1266,"open":1070,"high":1267,"low":1064,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-12-30",3,2.66,0.41,18.22,177500,{"date":1273,"open":1120,"high":1131,"low":1274,"close":945,"change":980,"percent_change":1275,"volume":1276,"transactions":9,"vwap":945},"2025-12-29",2.165,-5.86,13800,{"date":1278,"open":1138,"high":830,"low":1059,"close":1279,"change":1280,"percent_change":422,"volume":701,"transactions":9,"vwap":1279},"2025-12-26",2.39,0.035,{"date":1282,"open":839,"high":1283,"low":839,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2025-12-24",2.358,2.355,0.015,0.64,2300,{"date":1289,"open":937,"high":1107,"low":804,"close":1120,"change":253,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1120},"2025-12-23",1.74,13000,{"date":1293,"open":839,"high":1294,"low":839,"close":1070,"change":585,"percent_change":294,"volume":1186,"transactions":9,"vwap":1070},"2025-12-22",2.368,{"date":1296,"open":1297,"high":1084,"low":822,"close":1132,"change":304,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1132},"2025-12-19",2.239,0.89,6800,{"date":1301,"open":914,"high":1131,"low":805,"close":945,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":945},"2025-12-18",0.11,5.14,21800,{"date":1306,"open":970,"high":1307,"low":1308,"close":805,"change":549,"percent_change":1309,"volume":1310,"transactions":9,"vwap":805},"2025-12-17",2.325,1.972,3.88,12400,{"date":1312,"open":791,"high":822,"low":1313,"close":831,"change":370,"percent_change":51,"volume":1314,"transactions":9,"vwap":831},"2025-12-16",1.971,33500,{"date":1316,"open":811,"high":1317,"low":891,"close":806,"change":786,"percent_change":807,"volume":1318,"transactions":9,"vwap":806},"2025-12-15",2.236,49700,{"date":1320,"open":1147,"high":1004,"low":805,"close":805,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":805},"2025-12-12",-0.39,-15.42,48100,{"date":1325,"open":1326,"high":1327,"low":944,"close":1234,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1234},"2025-12-11",2.86,2.985,-0.33,-11.54,45900,{"date":1332,"open":1131,"high":1333,"low":1131,"close":1326,"change":957,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1326},"2025-12-10",3.07,14.86,100200,{"date":1337,"open":1279,"high":1184,"low":1058,"close":999,"change":465,"percent_change":806,"volume":1338,"transactions":9,"vwap":999},"2025-12-09",35800,{"date":1340,"open":908,"high":1168,"low":1120,"close":1163,"change":585,"percent_change":252,"volume":1341,"transactions":9,"vwap":1163},"2025-12-08",25800,{"date":1343,"open":1059,"high":829,"low":816,"close":1083,"change":549,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1083},"2025-12-05",3.43,62200,{"date":1347,"open":1163,"high":1004,"low":1059,"close":1058,"change":980,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1058},"2025-12-04",-5.67,74200,{"date":1351,"open":943,"high":1352,"low":1070,"close":1147,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1147},"2025-12-03",2.51,0.12,5.11,79600,{"date":1357,"open":1185,"high":1185,"low":1107,"close":1107,"change":500,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1107},"2025-12-02",-2.89,34200,{"date":1361,"open":1232,"high":1362,"low":1363,"close":1131,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1131},"2025-12-01",2.765,2.348,-0.38,-13.57,119300,{"date":1368,"open":1369,"high":79,"low":1232,"close":1370,"change":780,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-11-28",2.98,2.8,-6.35,52000,{"date":1374,"open":1375,"high":24,"low":1376,"close":1377,"change":184,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-11-26",3.11,2.961,2.99,-3.86,133200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1375,"change":1115,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1375},"2025-11-25",2.89,3.17,2.811,5.07,144900,{"date":1388,"open":914,"high":1389,"low":805,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-11-24",3.12,2.96,0.76,34.55,620600,{"date":1395,"open":1059,"high":1168,"low":823,"close":823,"change":1133,"percent_change":1396,"volume":1397,"transactions":9,"vwap":823},"2025-11-21",-5.58,314300,{"date":1399,"open":657,"high":919,"low":1400,"close":1058,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1058},"2025-11-20",1.8,0.36,18.27,481700,{"date":1405,"open":877,"high":1406,"low":1407,"close":877,"change":1207,"percent_change":1408,"volume":1409,"transactions":9,"vwap":877},"2025-11-19",2.185,1.917,-7.94,586700,{"date":1411,"open":517,"high":1178,"low":517,"close":805,"change":612,"percent_change":1412,"volume":1413,"transactions":9,"vwap":805},"2025-11-18",45.58,12596000,{"date":1415,"open":1416,"high":1416,"low":387,"close":401,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":401},"2025-11-17",1.79,-0.26,-15.03,598600,{"date":1421,"open":773,"high":1096,"low":1422,"close":778,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":778},"2025-11-14",1.695,0.305,21.4,23097400,{"date":1427,"open":422,"high":1428,"low":377,"close":1429,"change":380,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-11-13",1.491,1.425,-3.72,4187400,{"date":1433,"open":1434,"high":518,"low":387,"close":508,"change":764,"percent_change":1435,"volume":1436,"transactions":9,"vwap":508},"2025-11-12",1.475,4.96,9500,{"date":1438,"open":438,"high":438,"low":377,"close":377,"change":676,"percent_change":1439,"volume":1440,"transactions":9,"vwap":377},"2025-11-11",-5.37,14900,{"date":1442,"open":428,"high":592,"low":1443,"close":422,"change":295,"percent_change":617,"volume":1444,"transactions":9,"vwap":422},"2025-11-10",1.468,16400,{"date":1446,"open":387,"high":592,"low":358,"close":518,"change":304,"percent_change":80,"volume":1447,"transactions":9,"vwap":518},"2025-11-07",20100,{"date":1449,"open":367,"high":428,"low":367,"close":422,"change":1450,"percent_change":1451,"volume":1000,"transactions":9,"vwap":422},"2025-11-06",0.115,8.36,{"date":1453,"open":422,"high":1454,"low":311,"close":430,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":430},"2025-11-05",1.599,-0.105,-7.09,51700,{"date":1459,"open":446,"high":686,"low":508,"close":508,"change":799,"percent_change":1460,"volume":1461,"transactions":9,"vwap":508},"2025-11-04",-9.2,32300,{"date":1463,"open":625,"high":748,"low":446,"close":708,"change":233,"percent_change":1464,"volume":688,"transactions":9,"vwap":708},"2025-11-03",-2.98,{"date":1466,"open":446,"high":1467,"low":446,"close":687,"change":994,"percent_change":1468,"volume":1469,"transactions":9,"vwap":687},"2025-10-31",1.712,6.33,20500,{"date":1471,"open":597,"high":687,"low":462,"close":446,"change":233,"percent_change":1472,"volume":1473,"transactions":9,"vwap":446},"2025-10-30",-3.07,44400,{"date":1475,"open":754,"high":736,"low":686,"close":708,"change":786,"percent_change":1476,"volume":1477,"transactions":9,"vwap":708},"2025-10-29",-5.23,47000,{"date":1479,"open":1480,"high":1481,"low":773,"close":773,"change":431,"percent_change":1482,"volume":1483,"transactions":9,"vwap":773},"2025-10-28",1.81,1.938,-6.01,26700,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":465,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-27",1.75,1.903,1.83,2.81,34800,{"date":1492,"open":778,"high":793,"low":1493,"close":779,"change":370,"percent_change":1494,"volume":1495,"transactions":9,"vwap":779},"2025-10-24",1.721,0.56,71900,{"date":1497,"open":774,"high":1498,"low":924,"close":1499,"change":26,"percent_change":26,"volume":745,"transactions":9,"vwap":1499},"2025-10-23",2.0050001,1.77,{"date":1501,"open":891,"high":877,"low":924,"close":1499,"change":1207,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1499},"2025-10-22",-8.76,40200,{"date":1505,"open":1122,"high":919,"low":1480,"close":882,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":882},"2025-10-21",-0.35,-15.28,108200,{"date":1510,"open":1352,"high":1177,"low":823,"close":1084,"change":431,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1084},"2025-10-20",-4.58,346500,{"date":1514,"open":945,"high":1163,"low":823,"close":1139,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1139},"2025-10-17",0.18,8.11,321000,{"date":1519,"open":945,"high":1064,"low":832,"close":839,"change":764,"percent_change":1520,"volume":1521,"transactions":9,"vwap":839},"2025-10-16",3.26,81200,{"date":1523,"open":1524,"high":1525,"low":824,"close":914,"change":764,"percent_change":86,"volume":1526,"transactions":9,"vwap":914},"2025-10-15",2.12,2.199,65500,{"date":1528,"open":913,"high":816,"low":891,"close":824,"change":549,"percent_change":1529,"volume":1530,"transactions":9,"vwap":824},"2025-10-14",4,240400,{"date":1532,"open":748,"high":797,"low":1533,"close":792,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":792},"2025-10-13",1.613,0.3,17.65,249000,{"date":1538,"open":640,"high":773,"low":455,"close":754,"change":104,"percent_change":1539,"volume":1540,"transactions":9,"vwap":754},"2025-10-10",3.66,57600,{"date":1542,"open":1543,"high":754,"low":1544,"close":667,"change":109,"percent_change":1545,"volume":1546,"transactions":9,"vwap":667},"2025-10-09",1.625,1.614,-0.61,11600,{"date":1548,"open":754,"high":754,"low":597,"close":681,"change":764,"percent_change":1549,"volume":1550,"transactions":9,"vwap":681},"2025-10-08",4.43,23000,{"date":1552,"open":1486,"high":1553,"low":462,"close":446,"change":1133,"percent_change":1554,"volume":1555,"transactions":9,"vwap":446},"2025-10-07",1.755,-7.6,42700,{"date":1557,"open":754,"high":778,"low":748,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-10-06",1.71,0.009,0.53,7300,{"date":1563,"open":754,"high":1486,"low":748,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-10-03",1.701,-0.019,-1.1,17500,{"date":1569,"open":1558,"high":1290,"low":754,"close":773,"change":26,"percent_change":26,"volume":1570,"transactions":9,"vwap":773},"2025-10-02",14000,{"date":1572,"open":754,"high":760,"low":754,"close":773,"change":26,"percent_change":26,"volume":1573,"transactions":9,"vwap":773},"2025-10-01",29500,{"date":1575,"open":681,"high":773,"low":625,"close":773,"change":1302,"percent_change":1576,"volume":1577,"transactions":9,"vwap":773},"2025-09-30",6.83,67300,{"date":1579,"open":681,"high":681,"low":422,"close":597,"change":26,"percent_change":26,"volume":1580,"transactions":9,"vwap":597},"2025-09-29",68100,{"date":1582,"open":667,"high":754,"low":625,"close":597,"change":440,"percent_change":1583,"volume":1444,"transactions":9,"vwap":597},"2025-09-26",-3.59,{"date":1585,"open":749,"high":1586,"low":667,"close":722,"change":26,"percent_change":26,"volume":967,"transactions":9,"vwap":722},"2025-09-25",1.819,{"date":1588,"open":463,"high":773,"low":681,"close":722,"change":370,"percent_change":1589,"volume":1590,"transactions":9,"vwap":722},"2025-09-24",0.6,9300,{"date":1592,"open":687,"high":778,"low":667,"close":463,"change":676,"percent_change":1593,"volume":1594,"transactions":9,"vwap":463},"2025-09-23",-4.6,16800,{"date":1596,"open":1400,"high":1400,"low":687,"close":1290,"change":338,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1290},"2025-09-22",-2.25,18400,{"date":1600,"open":1290,"high":891,"low":778,"close":779,"change":26,"percent_change":26,"volume":1601,"transactions":9,"vwap":779},"2025-09-19",36200,{"date":1603,"open":924,"high":1604,"low":754,"close":779,"change":519,"percent_change":1605,"volume":1606,"transactions":9,"vwap":779},"2025-09-18",1.799,5.33,31700,{"date":1608,"open":681,"high":748,"low":597,"close":748,"change":549,"percent_change":1609,"volume":1610,"transactions":9,"vwap":748},"2025-09-17",4.97,43200,{"date":1612,"open":401,"high":1613,"low":387,"close":597,"change":1614,"percent_change":1615,"volume":1457,"transactions":9,"vwap":597},"2025-09-16",1.662,0.16,11.03,{"date":1617,"open":1558,"high":1618,"low":387,"close":387,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":387},"2025-09-15",1.749,-0.255,-14.96,71000,{"date":1623,"open":856,"high":856,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-09-12",1.705,-0.095,-5.28,26900,{"date":1629,"open":924,"high":863,"low":924,"close":1400,"change":304,"percent_change":181,"volume":1630,"transactions":9,"vwap":1400},"2025-09-11",44800,{"date":1632,"open":760,"high":791,"low":1486,"close":779,"change":440,"percent_change":1633,"volume":1634,"transactions":9,"vwap":779},"2025-09-10",-3.26,21200,{"date":1636,"open":1499,"high":804,"low":924,"close":760,"change":1302,"percent_change":1637,"volume":1638,"transactions":9,"vwap":760},"2025-09-09",6.36,65400,{"date":1640,"open":779,"high":1641,"low":687,"close":778,"change":500,"percent_change":1642,"volume":683,"transactions":9,"vwap":778},"2025-09-08",1.841,-3.89,{"date":1644,"open":1645,"high":1400,"low":1645,"close":1400,"change":304,"percent_change":181,"volume":1646,"transactions":9,"vwap":1400},"2025-09-05",1.789,2600,{"date":1648,"open":1486,"high":1400,"low":1486,"close":779,"change":295,"percent_change":1649,"volume":1650,"transactions":9,"vwap":779},"2025-09-04",-1.11,11700,{"date":1652,"open":1022,"high":873,"low":748,"close":1400,"change":500,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1400},"2025-09-03",-3.74,43400,{"date":1656,"open":793,"high":793,"low":760,"close":1022,"change":786,"percent_change":1657,"volume":1144,"transactions":9,"vwap":1022},"2025-09-02",-4.59,{"date":1659,"open":791,"high":791,"low":891,"close":657,"change":26,"percent_change":26,"volume":1117,"transactions":9,"vwap":657},"2025-08-29",{"date":1661,"open":657,"high":791,"low":657,"close":657,"change":26,"percent_change":26,"volume":1117,"transactions":9,"vwap":657},"2025-08-28",{"date":1663,"open":1664,"high":1664,"low":657,"close":657,"change":509,"percent_change":1665,"volume":1299,"transactions":9,"vwap":657},"2025-08-27",1.998,-1.51,{"date":1667,"open":877,"high":791,"low":1668,"close":791,"change":1669,"percent_change":1494,"volume":1670,"transactions":9,"vwap":791},"2025-08-26",1.965,0.011,8900,{"date":1672,"open":872,"high":792,"low":657,"close":1673,"change":1674,"percent_change":1675,"volume":1546,"transactions":9,"vwap":1673},"2025-08-25",1.979,-0.021,-1.05,{"date":1677,"open":891,"high":792,"low":882,"close":792,"change":104,"percent_change":79,"volume":1678,"transactions":9,"vwap":792},"2025-08-22",12300,{"date":1680,"open":797,"high":797,"low":793,"close":882,"change":786,"percent_change":1681,"volume":641,"transactions":9,"vwap":882},"2025-08-21",-4.43,{"date":1683,"open":938,"high":806,"low":877,"close":586,"change":109,"percent_change":1684,"volume":1685,"transactions":9,"vwap":586},"2025-08-20",-0.49,15100,{"date":1687,"open":586,"high":970,"low":1688,"close":938,"change":253,"percent_change":792,"volume":1689,"transactions":9,"vwap":938},"2025-08-19",2.015,17600,{"date":1691,"open":877,"high":806,"low":877,"close":792,"change":295,"percent_change":1692,"volume":1055,"transactions":9,"vwap":792},"2025-08-18",-0.99,{"date":1694,"open":831,"high":970,"low":797,"close":797,"change":1695,"percent_change":1696,"volume":1165,"transactions":9,"vwap":797},"2025-08-15",-0.087,-4.13,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":967,"transactions":9,"vwap":1701},"2025-08-14",2.007,2.115,2.107,-0.033,-1.54,{"date":1705,"open":824,"high":805,"low":1706,"close":805,"change":994,"percent_change":1707,"volume":1066,"transactions":9,"vwap":805},"2025-08-13",2.031,4.9,{"date":1709,"open":985,"high":1710,"low":792,"close":938,"change":200,"percent_change":1711,"volume":1712,"transactions":9,"vwap":938},"2025-08-12",2.376,-0.24,17300,{"date":1714,"open":822,"high":1715,"low":998,"close":998,"change":1716,"percent_change":1717,"volume":987,"transactions":9,"vwap":998},"2025-08-11",2.142,-0.085,-3.99,{"date":1719,"open":899,"high":937,"low":899,"close":832,"change":253,"percent_change":845,"volume":1598,"transactions":9,"vwap":832},"2025-08-08",{"date":1721,"open":816,"high":816,"low":1722,"close":855,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":855},"2025-08-07",2.075,-0.075,-3.46,10200,{"date":1727,"open":816,"high":816,"low":1274,"close":1274,"change":109,"percent_change":636,"volume":1728,"transactions":9,"vwap":1274},"2025-08-06",2000,{"date":1730,"open":1731,"high":937,"low":855,"close":1732,"change":104,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-08-05",2.101,2.175,2.84,11200,{"date":1736,"open":792,"high":985,"low":792,"close":1700,"change":1450,"percent_change":323,"volume":1627,"transactions":9,"vwap":1700},"2025-08-04",{"date":1738,"open":804,"high":804,"low":891,"close":792,"change":786,"percent_change":904,"volume":1739,"transactions":9,"vwap":792},"2025-08-01",21600,{"date":1741,"open":816,"high":816,"low":970,"close":855,"change":980,"percent_change":1742,"volume":1561,"transactions":9,"vwap":855},"2025-07-31",-6.28,{"date":1744,"open":832,"high":1096,"low":855,"close":1096,"change":519,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1096},"2025-07-30",4.21,10300,{"date":1748,"open":839,"high":943,"low":822,"close":805,"change":500,"percent_change":1749,"volume":1750,"transactions":9,"vwap":805},"2025-07-29",-3.17,10700,{"date":1752,"open":1084,"high":1753,"low":823,"close":816,"change":980,"percent_change":1754,"volume":1755,"transactions":9,"vwap":816},"2025-07-28",2.361,-5.96,25000,{"date":1757,"open":1120,"high":1185,"low":943,"close":1107,"change":109,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1107},"2025-07-25",-0.42,36600,{"date":1761,"open":1147,"high":1762,"low":1107,"close":908,"change":980,"percent_change":1763,"volume":745,"transactions":9,"vwap":908},"2025-07-24",2.678,-5.6,{"date":1765,"open":1096,"high":1766,"low":1096,"close":830,"change":119,"percent_change":1767,"volume":1768,"transactions":9,"vwap":830},"2025-07-23",2.75,11.11,48300,{"date":1770,"open":945,"high":1771,"low":811,"close":945,"change":1302,"percent_change":1303,"volume":1772,"transactions":9,"vwap":945},"2025-07-22",2.77,129900,{"date":1774,"open":1524,"high":823,"low":1524,"close":805,"change":304,"percent_change":1775,"volume":1447,"transactions":9,"vwap":805},"2025-07-21",0.94,{"date":1777,"open":822,"high":823,"low":804,"close":1524,"change":109,"percent_change":1778,"volume":1678,"transactions":9,"vwap":1524},"2025-07-18",-0.47,{"date":1780,"open":899,"high":823,"low":899,"close":832,"change":1302,"percent_change":1781,"volume":1782,"transactions":9,"vwap":832},"2025-07-17",5.45,25700,{"date":1784,"open":1785,"high":1786,"low":838,"close":797,"change":253,"percent_change":797,"volume":1787,"transactions":9,"vwap":797},"2025-07-16",1.992,2.059,14600,{"date":1789,"open":877,"high":970,"low":877,"close":838,"change":370,"percent_change":887,"volume":1790,"transactions":9,"vwap":838},"2025-07-15",27700,{"date":1792,"open":657,"high":797,"low":657,"close":877,"change":370,"percent_change":887,"volume":1793,"transactions":9,"vwap":877},"2025-07-14",7800,{"date":1795,"open":877,"high":586,"low":657,"close":657,"change":109,"percent_change":895,"volume":1170,"transactions":9,"vwap":657},"2025-07-11",{"date":1797,"open":970,"high":970,"low":657,"close":877,"change":370,"percent_change":887,"volume":757,"transactions":9,"vwap":877},"2025-07-10",{"date":1799,"open":891,"high":1800,"low":850,"close":657,"change":370,"percent_change":887,"volume":1801,"transactions":9,"vwap":657},"2025-07-09",2.023,11800,{"date":1803,"open":882,"high":899,"low":882,"close":891,"change":26,"percent_change":26,"volume":1804,"transactions":9,"vwap":891},"2025-07-08",8100,{"date":1806,"open":1807,"high":1807,"low":891,"close":891,"change":233,"percent_change":1808,"volume":1809,"transactions":9,"vwap":891},"2025-07-07",2.025,-2.5,4500,{"date":1811,"open":838,"high":792,"low":838,"close":792,"change":370,"percent_change":1812,"volume":1813,"transactions":9,"vwap":792},"2025-07-03",0.5,900,{"date":1815,"open":970,"high":970,"low":877,"close":791,"change":109,"percent_change":1018,"volume":1816,"transactions":9,"vwap":791},"2025-07-02",10800,{"date":1818,"open":1819,"high":938,"low":791,"close":792,"change":338,"percent_change":1820,"volume":1299,"transactions":9,"vwap":792},"2025-07-01",2.016,-1.96,{"date":1822,"open":831,"high":831,"low":1313,"close":938,"change":465,"percent_change":1352,"volume":1823,"transactions":9,"vwap":938},"2025-06-30",14300,{"date":1825,"open":877,"high":970,"low":877,"close":791,"change":109,"percent_change":1018,"volume":974,"transactions":9,"vwap":791},"2025-06-27",{"date":1827,"open":791,"high":831,"low":838,"close":792,"change":1669,"percent_change":1828,"volume":1829,"transactions":9,"vwap":792},"2025-06-26",0.55,3600,{"date":1831,"open":938,"high":938,"low":877,"close":1832,"change":1674,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-06-25",1.989,-1.04,9100,{"date":1836,"open":657,"high":1786,"low":891,"close":899,"change":465,"percent_change":1004,"volume":1186,"transactions":9,"vwap":899},"2025-06-24",{"date":1838,"open":970,"high":970,"low":1839,"close":657,"change":109,"percent_change":895,"volume":1186,"transactions":9,"vwap":657},"2025-06-23",1.941,{"date":1841,"open":899,"high":899,"low":657,"close":877,"change":233,"percent_change":1842,"volume":1843,"transactions":9,"vwap":877},"2025-06-20",-2.48,9900,{"date":1845,"open":831,"high":824,"low":899,"close":797,"change":338,"percent_change":1846,"volume":1299,"transactions":9,"vwap":797},"2025-06-18",-1.94,{"date":1848,"open":804,"high":804,"low":831,"close":831,"change":295,"percent_change":1849,"volume":1546,"transactions":9,"vwap":831},"2025-06-17",-0.96,{"date":1851,"open":804,"high":822,"low":806,"close":824,"change":295,"percent_change":1852,"volume":1110,"transactions":9,"vwap":824},"2025-06-16",-0.95,{"date":1854,"open":938,"high":822,"low":938,"close":804,"change":465,"percent_change":1163,"volume":1855,"transactions":9,"vwap":804},"2025-06-13",15800,{"date":1857,"open":804,"high":1524,"low":806,"close":806,"change":1723,"percent_change":750,"volume":1186,"transactions":9,"vwap":806},"2025-06-12",{"date":1859,"open":1524,"high":816,"low":804,"close":1003,"change":1285,"percent_change":1860,"volume":1214,"transactions":9,"vwap":1003},"2025-06-11",0.71,{"date":1862,"open":1524,"high":985,"low":804,"close":822,"change":109,"percent_change":1778,"volume":1203,"transactions":9,"vwap":822},"2025-06-10",{"date":1864,"open":1865,"high":1866,"low":1524,"close":1524,"change":26,"percent_change":26,"volume":1867,"transactions":9,"vwap":1524},"2025-06-09",2.145,2.208,6200,{"date":1869,"open":1524,"high":937,"low":822,"close":1524,"change":109,"percent_change":1778,"volume":1712,"transactions":9,"vwap":1524},"2025-06-06",{"date":1871,"open":1122,"high":1122,"low":832,"close":832,"change":1026,"percent_change":1872,"volume":1873,"transactions":9,"vwap":832},"2025-06-05",-7.79,11400,{"date":1875,"open":1122,"high":1876,"low":1524,"close":943,"change":1877,"percent_change":1217,"volume":1878,"transactions":9,"vwap":943},"2025-06-04",2.341,0.059,39600,{"date":1880,"open":1084,"high":1881,"low":945,"close":1882,"change":1883,"percent_change":253,"volume":605,"transactions":9,"vwap":1882},"2025-06-03",2.319,2.251,0.001,{"date":1885,"open":823,"high":1120,"low":823,"close":945,"change":585,"percent_change":320,"volume":1590,"transactions":9,"vwap":945},"2025-06-02",{"date":1887,"open":1888,"high":1889,"low":839,"close":839,"change":370,"percent_change":1890,"volume":1165,"transactions":9,"vwap":839},"2025-05-30",2.226,2.329,0.45,{"date":1892,"open":823,"high":1120,"low":823,"close":816,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":816},"2025-05-29",0.006,0.27,5900,{"date":1897,"open":837,"high":1076,"low":913,"close":1898,"change":1899,"percent_change":1657,"volume":605,"transactions":9,"vwap":1898},"2025-05-28",2.204,-0.106,{"date":1901,"open":1107,"high":999,"low":1122,"close":943,"change":338,"percent_change":1902,"volume":865,"transactions":9,"vwap":943},"2025-05-27",-1.7,{"date":1904,"open":1279,"high":1147,"low":1058,"close":1107,"change":338,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1107},"2025-05-23",-1.67,9600,{"date":1908,"open":830,"high":830,"low":1058,"close":1279,"change":338,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1279},"2025-05-22",-1.65,9700,{"date":1912,"open":908,"high":1913,"low":908,"close":829,"change":500,"percent_change":1914,"volume":1304,"transactions":9,"vwap":829},"2025-05-21",2.549,-2.8,{"date":1916,"open":1917,"high":1918,"low":1919,"close":830,"change":370,"percent_change":124,"volume":1920,"transactions":9,"vwap":830},"2025-05-20",2.495,2.59,2.416,14400,{"date":1922,"open":943,"high":1923,"low":943,"close":999,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":999},"2025-05-19",2.828,0.14,5.96,89300,{"date":1928,"open":943,"high":1929,"low":1132,"close":1107,"change":253,"percent_change":778,"volume":1930,"transactions":9,"vwap":1107},"2025-05-16",2.394,14500,{"date":1932,"open":943,"high":1933,"low":1122,"close":943,"change":184,"percent_change":1934,"volume":1935,"transactions":9,"vwap":943},"2025-05-15",2.428,-4.94,20600,{"date":1937,"open":830,"high":830,"low":945,"close":829,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":829},"2025-05-14",0.21,9.46,42100,{"date":1942,"open":1132,"high":1070,"low":1943,"close":839,"change":585,"percent_change":411,"volume":710,"transactions":9,"vwap":839},"2025-05-13",2.173,{"date":1945,"open":1132,"high":1132,"low":913,"close":1946,"change":304,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-05-12",2.19,0.92,4700,{"date":1950,"open":1951,"high":937,"low":804,"close":985,"change":370,"percent_change":1952,"volume":1953,"transactions":9,"vwap":985},"2025-05-09",2.124,0.46,11500,{"date":1955,"open":1956,"high":937,"low":1524,"close":913,"change":304,"percent_change":1957,"volume":852,"transactions":9,"vwap":913},"2025-05-08",2.129,0.93,{"date":1959,"open":1946,"high":937,"low":806,"close":805,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":805},"2025-05-07",-0.096,-4.29,20400,{"date":1964,"open":839,"high":945,"low":1965,"close":1317,"change":1966,"percent_change":667,"volume":1967,"transactions":9,"vwap":1317},"2025-05-06",2.093,0.036,34900,{"date":1969,"open":1084,"high":1084,"low":913,"close":823,"change":786,"percent_change":1970,"volume":1971,"transactions":9,"vwap":823},"2025-05-05",-3.93,12800,{"date":1973,"open":1122,"high":1974,"low":1122,"close":1084,"change":215,"percent_change":456,"volume":594,"transactions":9,"vwap":1084},"2025-05-02",2.345,{"date":1976,"open":1084,"high":837,"low":1096,"close":1977,"change":1280,"percent_change":455,"volume":1978,"transactions":9,"vwap":1977},"2025-05-01",2.305,9800,{"date":1980,"open":937,"high":1139,"low":804,"close":1132,"change":994,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1132},"2025-04-30",4.61,19900,{"date":1984,"open":824,"high":1195,"low":824,"close":985,"change":585,"percent_change":358,"volume":1985,"transactions":9,"vwap":985},"2025-04-29",11300,{"date":1987,"open":805,"high":1096,"low":805,"close":805,"change":500,"percent_change":1749,"volume":1988,"transactions":9,"vwap":805},"2025-04-28",18700,{"date":1990,"open":1991,"high":1279,"low":985,"close":816,"change":370,"percent_change":1890,"volume":1992,"transactions":9,"vwap":816},"2025-04-25",2.188,30600,{"date":1994,"open":823,"high":945,"low":985,"close":823,"change":500,"percent_change":1995,"volume":1996,"transactions":9,"vwap":823},"2025-04-24",-3.08,12900,{"date":1998,"open":908,"high":908,"low":811,"close":1132,"change":440,"percent_change":621,"volume":1999,"transactions":9,"vwap":1132},"2025-04-23",50000,{"date":176,"open":1168,"high":999,"low":1064,"close":1058,"change":799,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1058},-6.05,42400]