[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCHT":3,"homepage-market-summary":30,"stock-historical-BCHT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCHT","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},"Birchtech Corp.","NYSE American",null,"MEASURING & CONTROLLING DEVICES, NEC","Birchtech Corp is a provider of specialty activated carbon technologies, delivering solutions for air and water purification. It provides patented and proprietary Sorbent Enhancement Additive (SEA) technologies for mercury emissions capture to the coal-fired utility sector, and is developing water purification technologies with a specialization on forever chemicals such as PFAS and PFOS. Geographically, the company derives all of its revenue from the United States.","20","Corsicana, TX",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.5,1.45,1.42,1.43,0.07,4.9,326822.77102,1691,1.4625,4.7995,1.14,102507.73632603585,9.8,5755,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},76911,28072524.817835,-38.72,"2025-04-22",[181,182,192,201,210,221,230,238,248,256,263,273,281,289,297,305,313,320,327,336,345,352,361,367,375,383,391,400,408,414,422,429,435,442,447,455,461,468,478,485,491,498,504,511,518,524,529,535,544,550,558,562,568,577,583,587,590,597,604,609,615,620,626,634,638,643,649,653,657,662,666,670,675,683,690,697,703,708,712,716,719,724,730,735,739,745,749,753,757,762,766,770,774,777,781,785,789,792,797,801,805,809,813,818,823,827,831,835,839,843,847,851,854,857,860,863,867,870,876,880,884,889,893,897,901,906,911,915,918,922,926,930,934,939,943,947,950,953,957,961,964,970,977,982,986,990,997,1001,1004,1009,1013,1019,1025,1033,1040,1046,1052,1057,1066,1072,1080,1087,1092,1097,1103,1108,1114,1118,1124,1131,1137,1142,1148,1155,1164,1171,1178,1185,1192,1197,1204,1213,1217,1223,1231,1237,1243,1250,1255,1260,1265,1269,1275,1280,1285,1290,1298,1304,1311,1320,1327,1333,1342,1348,1352,1359,1364,1371,1378,1383,1387,1392,1399,1406,1412,1418,1425,1432,1439,1445,1450,1457,1463,1471,1479,1483,1487,1492,1500,1506,1515,1521,1527,1533,1540,1547,1553,1559,1566,1573,1578,1583,1588,1594,1600,1604,1611,1620,1625,1633,1639,1645,1653,1659,1664,1671,1676,1682,1685,1690,1696,1702,1707,1712,1719,1725,1729,1735,1741,1747,1750,1754,1759,1765,1771,1778,1784,1792,1798,1806,1812,1817,1822,1829,1836,1842,1848,1855,1861,1866,1873,1879,1884,1890,1893,1900,1905,1911,1917,1921,1925,1930,1937,1943,1949,1956,1962,1969,1974,1980,1986,1989,1992,1996,2003,2006,2012,2019,2024,2027,2033,2039,2045,2048,2053,2058,2063,2070,2075,2082,2090,2095,2100,2107,2112,2118,2121,2127,2132,2137,2145,2151,2156,2161,2167,2173,2179,2183,2189,2193,2200,2208,2215,2220,2222,2228,2234,2238,2244,2249,2252,2255,2258,2265,2271],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.4,1.51,1.38,0.03,2.14,226648.883,1020,1.4508,{"date":193,"open":16,"high":194,"low":195,"close":184,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.55,1.39,-0.08,-5.41,70941.943,509,1.4619,{"date":202,"open":194,"high":203,"low":18,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.66,1.48,-0.09,-5.73,211147.464,1324,1.4956,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.58,1.65,1.44,1.57,-0.04,-2.48,145686.883,634,1.5226,{"date":222,"open":223,"high":224,"low":194,"close":225,"change":112,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",1.62,1.7,1.61,-0.62,82674.883,344,1.5862,{"date":231,"open":232,"high":232,"low":212,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",1.742,-0.11,-6.36,66157.883,363,1.6179,{"date":239,"open":213,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.75,1.6183,1.73,0.08,4.85,101640.883,451,1.6883,{"date":249,"open":250,"high":251,"low":213,"close":213,"change":205,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",1.68,1.74,-5.17,34575.656723,168,1.69,{"date":257,"open":240,"high":240,"low":255,"close":251,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",-0.02,-1.14,39561.883,245,1.7221,{"date":264,"open":223,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",1.77,1.5517,1.76,0.11,6.67,110047.883,601,1.696,{"date":274,"open":215,"high":275,"low":215,"close":213,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",1.7194,0.05,3.12,93238.319626,319,1.6336,{"date":282,"open":212,"high":283,"low":185,"close":284,"change":258,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",1.63,1.6,-1.23,133768.883,561,1.5747,{"date":290,"open":204,"high":291,"low":19,"close":223,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",1.64,0.16,10.96,189417.031305,619,1.5146,{"date":298,"open":299,"high":204,"low":299,"close":300,"change":243,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",1.36,1.46,5.8,70822.06289,394,1.4423,{"date":306,"open":307,"high":195,"low":308,"close":186,"change":276,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",1.33,1.3201,3.76,52173.883,285,1.3551,{"date":314,"open":195,"high":18,"low":315,"close":307,"change":112,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",1.3,-0.75,96378.138,957,1.3698,{"date":321,"open":60,"high":186,"low":60,"close":82,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",0.15,12.61,201479.58373,624,1.2886,{"date":328,"open":329,"high":330,"low":331,"close":60,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",1.2,1.24,1.17,0,45966.883,236,1.1878,{"date":337,"open":338,"high":339,"low":338,"close":60,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",1.18,1.21,0.02,1.71,27835.0272,134,1.1912,{"date":346,"open":338,"high":329,"low":26,"close":331,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",0.01,0.86,61938.063328,208,1.1723,{"date":353,"open":354,"high":338,"low":355,"close":356,"change":258,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",1.175,1.15,1.16,-1.69,27732.377,99,1.1703,{"date":362,"open":338,"high":339,"low":355,"close":338,"change":258,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",-1.67,78791.0272,240,1.191,{"date":368,"open":369,"high":370,"low":329,"close":329,"change":347,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",1.23,1.25,0.84,47824.883,860,1.2157,{"date":376,"open":330,"high":377,"low":60,"close":60,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",1.29,-0.05,-4.03,83842.883,311,1.2191,{"date":384,"open":385,"high":386,"low":329,"close":330,"change":216,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",1.2647,1.285,-3.12,53188.714,254,1.2448,{"date":392,"open":393,"high":315,"low":394,"close":395,"change":258,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",1.2999,1.26,1.28,-1.54,7305.883,90,1.2808,{"date":401,"open":315,"high":402,"low":403,"close":315,"change":340,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",1.31,1.27,1.56,40597.922426,257,1.2876,{"date":409,"open":315,"high":402,"low":395,"close":395,"change":410,"percent_change":411,"volume":412,"transactions":261,"vwap":413},"2026-08-24",-0.07,-5.19,17586.220571,1.2981,{"date":415,"open":184,"high":184,"low":416,"close":417,"change":378,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",1.32,1.35,-3.57,84663.883,318,1.3518,{"date":423,"open":184,"high":424,"low":425,"close":184,"change":340,"percent_change":17,"volume":426,"transactions":427,"vwap":428},"2026-08-20",1.4201,1.3601,47234,89,1.4074,{"date":430,"open":184,"high":18,"low":307,"close":186,"change":112,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",-0.72,71448,309,1.3569,{"date":436,"open":82,"high":17,"low":416,"close":195,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",0.09,6.92,122976.212848,768,1.3836,{"date":443,"open":402,"high":186,"low":395,"close":315,"change":347,"percent_change":132,"volume":444,"transactions":445,"vwap":446},"2026-08-17",22761.009492,1358,1.3255,{"date":448,"open":449,"high":214,"low":395,"close":377,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",1.41,-0.15,-10.42,178484.0995,986,1.3185,{"date":456,"open":16,"high":16,"low":19,"close":214,"change":216,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",-2.7,49969.6355,527,1.4682,{"date":462,"open":186,"high":463,"low":307,"close":204,"change":268,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",1.49,8.03,180422.98087,348,1.3974,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",1.453,1.4836,1.37,-0.06,-4.2,70179.5,333,1.4192,{"date":479,"open":186,"high":214,"low":425,"close":19,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",0.04,2.88,35773.094236,182,1.3809,{"date":486,"open":184,"high":449,"low":487,"close":195,"change":332,"percent_change":332,"volume":488,"transactions":489,"vwap":490},"2026-08-07",1.345,93269,681,1.3749,{"date":492,"open":472,"high":195,"low":493,"close":195,"change":347,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",1.358,0.72,75528.077,213,1.3716,{"date":499,"open":449,"high":449,"low":500,"close":186,"change":347,"percent_change":38,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1.375,32768.926493,139,1.3826,{"date":505,"open":506,"high":507,"low":299,"close":472,"change":216,"percent_change":508,"volume":509,"transactions":287,"vwap":510},"2026-08-04",1.445,1.525,-2.84,76682.311666,1.3931,{"date":512,"open":513,"high":463,"low":513,"close":449,"change":276,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",1.3715,3.68,50699.875214,567,1.4232,{"date":519,"open":18,"high":204,"low":299,"close":299,"change":258,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",-1.45,66708.347848,282,1.4294,{"date":525,"open":299,"high":19,"low":299,"close":186,"change":332,"percent_change":332,"volume":526,"transactions":527,"vwap":528},"2026-07-30",105939.885424,265,1.3864,{"date":530,"open":184,"high":214,"low":472,"close":186,"change":258,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",-1.43,31824.4193,219,1.4105,{"date":536,"open":537,"high":538,"low":472,"close":184,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",1.425,1.4301,-0.03,-2.1,41858.706713,261,1.4048,{"date":545,"open":17,"high":194,"low":546,"close":19,"change":187,"percent_change":188,"volume":547,"transactions":548,"vwap":549},"2026-07-27",1.3807,23959.616668,665,1.4494,{"date":551,"open":552,"high":553,"low":195,"close":184,"change":233,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",1.53,1.59,-7.28,140238.061219,550,1.4324,{"date":559,"open":212,"high":553,"low":18,"close":185,"change":332,"percent_change":332,"volume":560,"transactions":561,"vwap":209},"2026-07-23",79135.042825,1335,{"date":563,"open":223,"high":223,"low":300,"close":185,"change":539,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",-1.95,114158.883,946,1.536,{"date":569,"open":570,"high":251,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",1.72,1.54,-0.14,-8.33,142557.815,1050,1.6037,{"date":578,"open":404,"high":570,"low":404,"close":250,"change":243,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-20",5,32585.633,702,1.6524,{"date":584,"open":224,"high":341,"low":553,"close":284,"change":233,"percent_change":585,"volume":586,"transactions":9,"vwap":284},"2026-07-17",-6.43,49600,{"date":588,"open":224,"high":265,"low":224,"close":341,"change":332,"percent_change":332,"volume":589,"transactions":9,"vwap":341},"2026-07-16",19100,{"date":591,"open":592,"high":593,"low":224,"close":341,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":341},"2026-07-15",1.81,1.89,-0.16,-8.56,120700,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":378,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-14",1.96,1.97,1.87,-2.6,20700,{"date":605,"open":599,"high":606,"low":607,"close":607,"change":332,"percent_change":332,"volume":608,"transactions":9,"vwap":607},"2026-07-13",2.12,1.92,37300,{"date":610,"open":611,"high":612,"low":593,"close":607,"change":258,"percent_change":613,"volume":614,"transactions":9,"vwap":607},"2026-07-10",1.9,2.05,-1.03,24300,{"date":616,"open":612,"high":612,"low":607,"close":617,"change":233,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-09",1.94,-5.37,39000,{"date":621,"open":622,"high":623,"low":599,"close":612,"change":378,"percent_change":624,"volume":625,"transactions":9,"vwap":612},"2026-07-08",2.07,2.19,-2.38,179300,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":258,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-07",2.06,2.15,2,2.1,-0.94,56900,{"date":635,"open":628,"high":606,"low":636,"close":606,"change":480,"percent_change":607,"volume":637,"transactions":9,"vwap":606},"2026-07-06",2.03,26500,{"date":639,"open":622,"high":606,"low":612,"close":640,"change":216,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-02",2.08,-1.89,35700,{"date":644,"open":645,"high":646,"low":645,"close":606,"change":20,"percent_change":647,"volume":648,"transactions":9,"vwap":606},"2026-07-01",1.98,2.13,3.41,32200,{"date":650,"open":630,"high":612,"low":651,"close":612,"change":332,"percent_change":332,"volume":652,"transactions":9,"vwap":612},"2026-06-30",1.95,246600,{"date":654,"open":630,"high":612,"low":651,"close":612,"change":276,"percent_change":655,"volume":656,"transactions":9,"vwap":612},"2026-06-29",2.5,58000,{"date":658,"open":659,"high":630,"low":611,"close":630,"change":539,"percent_change":660,"volume":661,"transactions":9,"vwap":630},"2026-06-26",1.93,-1.48,175800,{"date":663,"open":645,"high":640,"low":651,"close":636,"change":20,"percent_change":664,"volume":665,"transactions":9,"vwap":636},"2026-06-25",3.57,63100,{"date":667,"open":622,"high":640,"low":611,"close":599,"change":258,"percent_change":668,"volume":669,"transactions":9,"vwap":599},"2026-06-24",-1.01,64800,{"date":671,"open":636,"high":672,"low":645,"close":645,"change":205,"percent_change":673,"volume":674,"transactions":9,"vwap":645},"2026-06-23",2.04,-4.35,46900,{"date":676,"open":677,"high":678,"low":679,"close":622,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":622},"2026-06-22",2.44,2.48,1.99,-0.27,-11.54,148400,{"date":684,"open":685,"high":686,"low":636,"close":687,"change":142,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-18",2.17,2.45,2.34,15.84,991800,{"date":691,"open":640,"high":692,"low":693,"close":694,"change":450,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-17",2.3,2.01,2.02,-6.91,255800,{"date":698,"open":699,"high":700,"low":679,"close":685,"change":268,"percent_change":701,"volume":702,"transactions":9,"vwap":685},"2026-06-16",2.09,2.18,5.34,463100,{"date":704,"open":631,"high":705,"low":679,"close":628,"change":216,"percent_change":706,"volume":707,"transactions":9,"vwap":628},"2026-06-15",2.16,-1.9,75700,{"date":709,"open":694,"high":629,"low":600,"close":631,"change":340,"percent_change":710,"volume":711,"transactions":9,"vwap":631},"2026-06-12",0.96,67100,{"date":713,"open":630,"high":700,"low":607,"close":640,"change":322,"percent_change":714,"volume":715,"transactions":9,"vwap":640},"2026-06-11",7.77,143500,{"date":717,"open":593,"high":188,"low":593,"close":659,"change":480,"percent_change":606,"volume":718,"transactions":9,"vwap":659},"2026-06-10",122100,{"date":720,"open":651,"high":700,"low":721,"close":593,"change":233,"percent_change":722,"volume":723,"transactions":9,"vwap":593},"2026-06-09",1.86,-5.5,151300,{"date":725,"open":599,"high":726,"low":727,"close":630,"change":243,"percent_change":728,"volume":729,"transactions":9,"vwap":630},"2026-06-08",2.22,1.88,4.17,155400,{"date":731,"open":631,"high":631,"low":611,"close":607,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":607},"2026-06-05",-0.21,-9.86,106600,{"date":736,"open":629,"high":737,"low":607,"close":646,"change":187,"percent_change":19,"volume":738,"transactions":9,"vwap":646},"2026-06-04",2.2,174200,{"date":740,"open":611,"high":741,"low":611,"close":631,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":631},"2026-06-03",2.28,0.24,12.9,486900,{"date":746,"open":265,"high":640,"low":265,"close":721,"change":107,"percent_change":747,"volume":748,"transactions":9,"vwap":721},"2026-06-02",3.33,259800,{"date":750,"open":242,"high":751,"low":250,"close":751,"change":243,"percent_change":96,"volume":752,"transactions":9,"vwap":751},"2026-06-01",1.8,44600,{"date":754,"open":267,"high":751,"low":224,"close":570,"change":196,"percent_change":755,"volume":756,"transactions":9,"vwap":570},"2026-05-29",-4.44,85600,{"date":758,"open":215,"high":759,"low":571,"close":751,"change":742,"percent_change":760,"volume":761,"transactions":9,"vwap":751},"2026-05-28",1.84,15.38,163200,{"date":763,"open":571,"high":213,"low":764,"close":404,"change":340,"percent_change":315,"volume":765,"transactions":9,"vwap":404},"2026-05-27",1.47,58900,{"date":767,"open":186,"high":404,"low":417,"close":571,"change":292,"percent_change":768,"volume":769,"transactions":9,"vwap":571},"2026-05-26",11.59,66400,{"date":771,"open":18,"high":764,"low":299,"close":186,"change":539,"percent_change":772,"volume":773,"transactions":9,"vwap":186},"2026-05-22",-2.13,66500,{"date":775,"open":17,"high":17,"low":472,"close":449,"change":340,"percent_change":214,"volume":776,"transactions":9,"vwap":449},"2026-05-21",70100,{"date":778,"open":417,"high":18,"low":417,"close":195,"change":480,"percent_change":779,"volume":780,"transactions":9,"vwap":195},"2026-05-20",2.96,37700,{"date":782,"open":214,"high":764,"low":417,"close":417,"change":196,"percent_change":783,"volume":784,"transactions":9,"vwap":417},"2026-05-19",-5.59,60800,{"date":786,"open":17,"high":300,"low":416,"close":19,"change":378,"percent_change":787,"volume":788,"transactions":9,"vwap":19},"2026-05-18",-3.38,99500,{"date":790,"open":215,"high":215,"low":214,"close":204,"change":205,"percent_change":206,"volume":791,"transactions":9,"vwap":204},"2026-05-15",78500,{"date":793,"open":82,"high":212,"low":82,"close":215,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":215},"2026-05-14",0.23,17.16,239800,{"date":798,"open":377,"high":764,"low":377,"close":82,"change":340,"percent_change":799,"volume":800,"transactions":9,"vwap":82},"2026-05-13",1.52,226900,{"date":802,"open":82,"high":417,"low":315,"close":416,"change":258,"percent_change":803,"volume":804,"transactions":9,"vwap":416},"2026-05-12",-1.49,69700,{"date":806,"open":184,"high":184,"low":394,"close":82,"change":473,"percent_change":807,"volume":808,"transactions":9,"vwap":82},"2026-05-11",-4.29,145700,{"date":810,"open":184,"high":204,"low":395,"close":184,"change":112,"percent_change":811,"volume":812,"transactions":9,"vwap":184},"2026-05-08",-0.71,190500,{"date":814,"open":16,"high":799,"low":377,"close":449,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":449},"2026-05-07",-0.1,-6.62,340300,{"date":819,"open":284,"high":225,"low":16,"close":185,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":185},"2026-05-06",-0.12,-7.36,123800,{"date":824,"open":225,"high":203,"low":404,"close":283,"change":347,"percent_change":825,"volume":826,"transactions":9,"vwap":283},"2026-05-05",0.62,218500,{"date":828,"open":267,"high":829,"low":185,"close":223,"change":187,"percent_change":593,"volume":830,"transactions":9,"vwap":223},"2026-05-04",1.79,663000,{"date":832,"open":291,"high":224,"low":553,"close":553,"change":258,"percent_change":833,"volume":834,"transactions":9,"vwap":553},"2026-05-01",-1.24,699300,{"date":836,"open":284,"high":240,"low":571,"close":225,"change":480,"percent_change":837,"volume":838,"transactions":9,"vwap":225},"2026-04-30",2.55,372200,{"date":840,"open":16,"high":213,"low":16,"close":215,"change":437,"percent_change":841,"volume":842,"transactions":9,"vwap":215},"2026-04-29",6.08,78800,{"date":844,"open":553,"high":223,"low":204,"close":204,"change":233,"percent_change":845,"volume":846,"transactions":9,"vwap":204},"2026-04-28",-6.92,91000,{"date":848,"open":404,"high":283,"low":571,"close":553,"change":480,"percent_change":849,"volume":850,"transactions":9,"vwap":553},"2026-04-27",2.58,197800,{"date":852,"open":194,"high":224,"low":799,"close":194,"change":187,"percent_change":600,"volume":853,"transactions":9,"vwap":194},"2026-04-24",642400,{"date":855,"open":799,"high":552,"low":16,"close":799,"change":347,"percent_change":137,"volume":856,"transactions":9,"vwap":799},"2026-04-23",119900,{"date":858,"open":552,"high":571,"low":204,"close":185,"change":539,"percent_change":564,"volume":859,"transactions":9,"vwap":185},"2026-04-22",89900,{"date":861,"open":799,"high":571,"low":764,"close":571,"change":187,"percent_change":679,"volume":862,"transactions":9,"vwap":571},"2026-04-21",98800,{"date":864,"open":553,"high":225,"low":300,"close":185,"change":233,"percent_change":865,"volume":866,"transactions":9,"vwap":185},"2026-04-20",-6.79,168000,{"date":868,"open":255,"high":240,"low":284,"close":223,"change":473,"percent_change":418,"volume":869,"transactions":9,"vwap":223},"2026-04-17",77700,{"date":871,"open":872,"high":873,"low":250,"close":250,"change":572,"percent_change":874,"volume":875,"transactions":9,"vwap":250},"2026-04-16",1.82,1.91,-7.69,126400,{"date":877,"open":267,"high":873,"low":267,"close":872,"change":340,"percent_change":878,"volume":879,"transactions":9,"vwap":872},"2026-04-15",1.11,84400,{"date":881,"open":829,"high":721,"low":250,"close":751,"change":20,"percent_change":882,"volume":883,"transactions":9,"vwap":751},"2026-04-14",4.05,65100,{"date":885,"open":886,"high":829,"low":283,"close":242,"change":20,"percent_change":887,"volume":888,"transactions":9,"vwap":242},"2026-04-13",1.67,4.22,162400,{"date":890,"open":341,"high":829,"low":225,"close":203,"change":196,"percent_change":891,"volume":892,"transactions":9,"vwap":203},"2026-04-10",-4.6,243200,{"date":894,"open":727,"high":727,"low":250,"close":251,"change":450,"percent_change":895,"volume":896,"transactions":9,"vwap":251},"2026-04-09",-7.94,104800,{"date":898,"open":607,"high":599,"low":872,"close":593,"change":347,"percent_change":899,"volume":900,"transactions":9,"vwap":593},"2026-04-08",0.53,55200,{"date":902,"open":659,"high":659,"low":903,"close":727,"change":410,"percent_change":904,"volume":905,"transactions":9,"vwap":727},"2026-04-07",1.78,-3.59,52900,{"date":907,"open":908,"high":651,"low":223,"close":651,"change":437,"percent_change":909,"volume":910,"transactions":9,"vwap":651},"2026-04-06",1.85,4.84,205300,{"date":912,"open":607,"high":636,"low":751,"close":721,"change":410,"percent_change":913,"volume":914,"transactions":9,"vwap":721},"2026-04-02",-3.63,118500,{"date":916,"open":759,"high":600,"low":759,"close":659,"change":187,"percent_change":212,"volume":917,"transactions":9,"vwap":659},"2026-04-01",76300,{"date":919,"open":601,"high":659,"low":920,"close":611,"change":187,"percent_change":284,"volume":921,"transactions":9,"vwap":611},"2026-03-31",1.83,110800,{"date":923,"open":617,"high":645,"low":265,"close":601,"change":216,"percent_change":924,"volume":925,"transactions":9,"vwap":601},"2026-03-30",-2.09,197100,{"date":927,"open":640,"high":188,"low":908,"close":873,"change":572,"percent_change":928,"volume":929,"transactions":9,"vwap":873},"2026-03-27",-6.83,54300,{"date":931,"open":188,"high":188,"low":612,"close":612,"change":258,"percent_change":932,"volume":933,"transactions":9,"vwap":612},"2026-03-26",-0.97,49900,{"date":935,"open":936,"high":685,"low":622,"close":622,"change":258,"percent_change":937,"volume":938,"transactions":9,"vwap":622},"2026-03-25",2.11,-0.96,22100,{"date":940,"open":936,"high":941,"low":640,"close":699,"change":332,"percent_change":332,"volume":942,"transactions":9,"vwap":699},"2026-03-24",2.23,24800,{"date":944,"open":629,"high":737,"low":699,"close":699,"change":378,"percent_change":945,"volume":946,"transactions":9,"vwap":699},"2026-03-23",-2.34,114700,{"date":948,"open":685,"high":700,"low":631,"close":188,"change":332,"percent_change":332,"volume":949,"transactions":9,"vwap":188},"2026-03-20",30000,{"date":951,"open":705,"high":700,"low":936,"close":188,"change":216,"percent_change":952,"volume":788,"transactions":9,"vwap":188},"2026-03-19",-1.83,{"date":954,"open":705,"high":687,"low":646,"close":700,"change":340,"percent_change":955,"volume":956,"transactions":9,"vwap":700},"2026-03-18",0.93,142000,{"date":958,"open":188,"high":959,"low":188,"close":705,"change":187,"percent_change":449,"volume":960,"transactions":9,"vwap":705},"2026-03-17",2.25,53200,{"date":962,"open":188,"high":737,"low":646,"close":646,"change":187,"percent_change":19,"volume":963,"transactions":9,"vwap":646},"2026-03-16",26700,{"date":965,"open":966,"high":966,"low":631,"close":631,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":631},"2026-03-13",2.32,-0.19,-8.3,138700,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":539,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-12",2.27,2.4,2.29,-1.29,70000,{"date":978,"open":979,"high":979,"low":972,"close":966,"change":196,"percent_change":980,"volume":981,"transactions":9,"vwap":966},"2026-03-11",2.41,-3.33,74400,{"date":983,"open":966,"high":979,"low":959,"close":973,"change":243,"percent_change":984,"volume":985,"transactions":9,"vwap":973},"2026-03-10",3.45,124800,{"date":987,"open":973,"high":973,"low":726,"close":966,"change":539,"percent_change":988,"volume":989,"transactions":9,"vwap":966},"2026-03-09",-1.28,69300,{"date":991,"open":692,"high":992,"low":993,"close":994,"change":243,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-06",2.43,2.21,2.35,3.52,152200,{"date":998,"open":741,"high":994,"low":685,"close":972,"change":112,"percent_change":999,"volume":1000,"transactions":9,"vwap":972},"2026-03-05",-0.44,131900,{"date":1002,"open":741,"high":966,"low":737,"close":741,"change":480,"percent_change":829,"volume":1003,"transactions":9,"vwap":741},"2026-03-04",156900,{"date":1005,"open":687,"high":994,"low":737,"close":1006,"change":233,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-03",2.24,-4.68,167500,{"date":1010,"open":686,"high":686,"low":966,"close":994,"change":112,"percent_change":1011,"volume":1012,"transactions":9,"vwap":994},"2026-03-02",-0.42,179100,{"date":1014,"open":1015,"high":1016,"low":974,"close":1017,"change":216,"percent_change":363,"volume":1018,"transactions":9,"vwap":1017},"2026-02-27",2.38,2.59,2.36,626800,{"date":1020,"open":994,"high":1021,"low":628,"close":973,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":973},"2026-02-26",2.42,-0.41,-14.59,1015200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":268,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-02-25",2.85,2.95,2.77,2.81,4.07,62800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":820,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-02-24",2.82,2.83,2.7,-4.26,31600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1035,"change":107,"percent_change":685,"volume":1045,"transactions":9,"vwap":1035},"2026-02-23",2.8,2.98,2.75,10900,{"date":1047,"open":1048,"high":1049,"low":1037,"close":1050,"change":332,"percent_change":332,"volume":1051,"transactions":9,"vwap":1050},"2026-02-20",2.73,3.08,2.76,71100,{"date":1053,"open":1028,"high":1028,"low":1054,"close":1050,"change":196,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1050},"2026-02-19",2.68,-2.82,33300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-02-18",3,3.06,2.66,2.84,-0.25,-8.09,80200,{"date":1067,"open":1060,"high":1068,"low":1069,"close":81,"change":815,"percent_change":1070,"volume":1071,"transactions":9,"vwap":81},"2026-02-17",3.1,2.93,-3.13,83600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":187,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-02-13",3.16,3.25,3.11,3.19,0.95,15000,{"date":1081,"open":1082,"high":1083,"low":1059,"close":1074,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-02-12",3.32,3.4,-0.2,-5.95,37800,{"date":1088,"open":1089,"high":1083,"low":1074,"close":1090,"change":187,"percent_change":67,"volume":1091,"transactions":9,"vwap":1090},"2026-02-11",3.28,3.36,44000,{"date":1093,"open":984,"high":984,"low":1094,"close":747,"change":410,"percent_change":1095,"volume":1096,"transactions":9,"vwap":747},"2026-02-10",3.24,-2.06,18400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1083,"change":480,"percent_change":60,"volume":1102,"transactions":9,"vwap":1083},"2026-02-09",3.31,3.56,3.05,157700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1090,"change":205,"percent_change":1107,"volume":596,"transactions":9,"vwap":1090},"2026-02-06",3.5,3.14,-2.61,{"date":1109,"open":1110,"high":1111,"low":1083,"close":984,"change":216,"percent_change":1112,"volume":1113,"transactions":9,"vwap":984},"2026-02-05",3.6,3.62,-1.15,109600,{"date":1115,"open":1083,"high":995,"low":1083,"close":1116,"change":480,"percent_change":356,"volume":1117,"transactions":9,"vwap":1116},"2026-02-04",3.49,24700,{"date":1119,"open":1120,"high":1120,"low":1121,"close":984,"change":1122,"percent_change":913,"volume":1123,"transactions":9,"vwap":984},"2026-02-03",3.59,3.38,-0.13,83400,{"date":1125,"open":1120,"high":1126,"low":1127,"close":1128,"change":258,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-02",3.63,3.54,3.58,-0.56,55000,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1110,"change":410,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1110},"2026-01-30",3.65,3.53,-1.91,37000,{"date":1138,"open":1139,"high":1140,"low":1120,"close":1139,"change":112,"percent_change":680,"volume":1141,"transactions":9,"vwap":1139},"2026-01-29",3.67,3.73,26200,{"date":1143,"open":1144,"high":1145,"low":1120,"close":514,"change":233,"percent_change":1146,"volume":1147,"transactions":9,"vwap":514},"2026-01-28",3.795,3.86,-2.9,80547,{"date":1149,"open":1150,"high":1151,"low":1133,"close":1152,"change":112,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-27",3.89,3.9,3.79,-0.26,52947,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-01-26",3.97,4.02,3.78,3.8,-0.155,-3.92,57474,{"date":1165,"open":1166,"high":1167,"low":1145,"close":1168,"change":1169,"percent_change":886,"volume":1170,"transactions":9,"vwap":1168},"2026-01-23",3.91,3.98,3.955,0.065,57154,{"date":1172,"open":1173,"high":1167,"low":1174,"close":1150,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1150},"2026-01-22",3.8675,3.7,-0.0475,-1.21,93153,{"date":1179,"open":1180,"high":1157,"low":309,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-01-21",3.81,3.9375,0.1775,4.72,63740,{"date":1186,"open":1187,"high":1188,"low":309,"close":309,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":309},"2026-01-20",4.0275,4.041,-0.22,-5.53,37914,{"date":1193,"open":1194,"high":1167,"low":1140,"close":1167,"change":292,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1167},"2026-01-16",3.75,4.19,35069,{"date":1198,"open":1160,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":371,"volume":1203,"transactions":9,"vwap":1201},"2026-01-15",3.865,3.705,3.82,0.0317,29181,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-14",3.92,3.94,3.74,3.7883,-0.1517,-3.85,48945,{"date":1214,"open":1215,"high":1207,"low":1139,"close":1207,"change":332,"percent_change":332,"volume":1216,"transactions":9,"vwap":1207},"2026-01-13",3.912,134710,{"date":1218,"open":1219,"high":1220,"low":1151,"close":1207,"change":732,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1207},"2026-01-12",4.12,4.14,-5.06,91194,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":258,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-09",4.15375,4.29,4,4.15,-0.48,34653,{"date":1232,"open":1233,"high":1234,"low":1219,"close":728,"change":1122,"percent_change":1235,"volume":1236,"transactions":9,"vwap":728},"2026-01-08",4.3,4.35,-3.02,64738,{"date":1238,"open":1239,"high":1240,"low":728,"close":1233,"change":216,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1233},"2026-01-07",4.4,4.432,-0.92,103186,{"date":1244,"open":1245,"high":1246,"low":1228,"close":1247,"change":1248,"percent_change":1017,"volume":1249,"transactions":9,"vwap":1247},"2026-01-06",4.24,4.57,4.34,0.1,130393,{"date":1251,"open":1252,"high":1234,"low":1253,"close":1245,"change":268,"percent_change":1061,"volume":1254,"transactions":9,"vwap":1245},"2026-01-05",4.18,4.11,146930,{"date":1256,"open":1133,"high":1195,"low":1105,"close":1257,"change":147,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-02",4.13,10.13,87697,{"date":1261,"open":1105,"high":1262,"low":1105,"close":1194,"change":1063,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1194},"2025-12-31",3.9325,-6.25,65370,{"date":1266,"open":882,"high":882,"low":1267,"close":1227,"change":378,"percent_change":285,"volume":1268,"transactions":9,"vwap":1227},"2025-12-30",3.85,78389,{"date":1270,"open":882,"high":882,"low":1271,"close":882,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":882},"2025-12-29",3.6089,0.3,8,78077,{"date":1276,"open":882,"high":1277,"low":1278,"close":1194,"change":1063,"percent_change":1263,"volume":1279,"transactions":9,"vwap":1194},"2025-12-26",4.075,3.735,91931,{"date":1281,"open":1282,"high":882,"low":1283,"close":1227,"change":322,"percent_change":1151,"volume":1284,"transactions":9,"vwap":1227},"2025-12-24",4.025,3.807,101198,{"date":1286,"open":1287,"high":1287,"low":1194,"close":1267,"change":1084,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1267},"2025-12-23",4.2,-4.94,117019,{"date":1291,"open":1292,"high":1293,"low":1294,"close":882,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":882},"2025-12-22",4.1,4.225,3.95,-0.075,-1.82,229140,{"date":1299,"open":984,"high":1234,"low":984,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-12-19",4.125,0.63,18.03,367344,{"date":1305,"open":984,"high":1105,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-12-18",3.2,3.495,0.2075,6.31,103373,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-12-17",4.45,4.4675,3.136,3.2875,-1.1625,-26.12,386386,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1313,"change":1325,"percent_change":341,"volume":1326,"transactions":9,"vwap":1313},"2025-12-16",4.5,4.55,4.375,0.075,21874,{"date":1328,"open":1329,"high":1323,"low":1324,"close":1324,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1324},"2025-12-15",4.475,-0.0995,-2.22,30101,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-12",4.565,4.575,4.4185,4.4745,-0.061,-1.34,19673,{"date":1343,"open":96,"high":96,"low":1329,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-12-11",4.5355,-0.1145,-2.46,11250,{"date":1349,"open":25,"high":25,"low":1336,"close":96,"change":815,"percent_change":1350,"volume":1351,"transactions":9,"vwap":96},"2025-12-10",-2.11,22749,{"date":1353,"open":1354,"high":25,"low":1355,"close":1356,"change":1357,"percent_change":1239,"volume":1358,"transactions":9,"vwap":1356},"2025-12-09",4.525,4.443,4.75,0.2,67668,{"date":1360,"open":1313,"high":1361,"low":1362,"close":1323,"change":322,"percent_change":647,"volume":1363,"transactions":9,"vwap":1323},"2025-12-08",4.66,4.4105,65803,{"date":1365,"open":1366,"high":1313,"low":1367,"close":1239,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1239},"2025-12-05",4.2995,4.295,0.109,2.54,25155,{"date":1372,"open":1373,"high":1324,"low":1374,"close":1375,"change":1376,"percent_change":217,"volume":1377,"transactions":9,"vwap":1375},"2025-12-04",4.3255,4.283,4.29105,-0.109,27753,{"date":1379,"open":1234,"high":1380,"low":1381,"close":1239,"change":276,"percent_change":355,"volume":1382,"transactions":9,"vwap":1239},"2025-12-03",4.4985,4.325,9445,{"date":1384,"open":1239,"high":1385,"low":1381,"close":1234,"change":378,"percent_change":259,"volume":1386,"transactions":9,"vwap":1234},"2025-12-02",4.4025,10844,{"date":1388,"open":1329,"high":1322,"low":1324,"close":1239,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1239},"2025-12-01",-0.049,-1.1,18228,{"date":1393,"open":1394,"high":1395,"low":1233,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-11-28",4.397,4.449,0.104,2.39,513,{"date":1400,"open":1401,"high":1329,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-11-26",4.425,4.345,-0.015,-0.34,6014,{"date":1407,"open":1322,"high":1408,"low":1409,"close":1410,"change":233,"percent_change":1346,"volume":1411,"transactions":9,"vwap":1410},"2025-11-25",4.6225,4.25,4.36,18092,{"date":1413,"open":1409,"high":1356,"low":1409,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-11-24",4.47,0.22,5.18,72006,{"date":1419,"open":1420,"high":1233,"low":1421,"close":1409,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1409},"2025-11-21",3.83,3.622,0.342,8.75,38491,{"date":1426,"open":1427,"high":1168,"low":1428,"close":1429,"change":1430,"percent_change":1105,"volume":1431,"transactions":9,"vwap":1429},"2025-11-20",3.9495,3.776,3.908,0.132,24750,{"date":1433,"open":1428,"high":1434,"low":1435,"close":1428,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1428},"2025-11-19",4.0105,3.7755,-0.1115,-2.87,10579,{"date":1440,"open":882,"high":882,"low":1441,"close":1442,"change":205,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-18",3.73675,3.8875,-2.26,18883,{"date":1446,"open":1267,"high":1228,"low":1267,"close":1447,"change":1448,"percent_change":1099,"volume":1449,"transactions":9,"vwap":1447},"2025-11-17",3.9775,0.1275,35296,{"date":1451,"open":1452,"high":1151,"low":1453,"close":1267,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1267},"2025-11-14",3.7485,3.3,0.1015,2.71,21733,{"date":1458,"open":1459,"high":1151,"low":1460,"close":1452,"change":1461,"percent_change":692,"volume":1462,"transactions":9,"vwap":1452},"2025-11-13",3.61825,3.55,0.0842,8244,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-12",3.544,3.745,3.66425,0.1932,5.57,5505,{"date":1472,"open":1473,"high":1460,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-11",3.5375,3.42,3.471,-0.029,-0.83,7994,{"date":1480,"open":1105,"high":1100,"low":1481,"close":1105,"change":332,"percent_change":332,"volume":1482,"transactions":9,"vwap":1105},"2025-11-10",3.475,42597,{"date":1484,"open":1133,"high":1194,"low":1485,"close":1105,"change":332,"percent_change":332,"volume":1486,"transactions":9,"vwap":1105},"2025-11-07",3.4755,13635,{"date":1488,"open":1174,"high":882,"low":1489,"close":1105,"change":1490,"percent_change":807,"volume":1491,"transactions":9,"vwap":1105},"2025-11-06",3.4005,-0.157,32701,{"date":1493,"open":1494,"high":1495,"low":1110,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-11-05",3.725,3.8294,3.657,-0.064,-1.72,13340,{"date":1501,"open":1110,"high":1409,"low":1453,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-04",3.721,-0.1225,-3.19,35663,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-03",3.7305,3.845,3.60775,3.8435,0.113,3.03,20262,{"date":1516,"open":1517,"high":1518,"low":1453,"close":1508,"change":1519,"percent_change":331,"volume":1520,"transactions":9,"vwap":1508},"2025-10-31",3.775,3.8005,0.043,45793,{"date":1522,"open":1194,"high":1160,"low":1110,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-30",3.6875,-0.0875,-2.32,20718,{"date":1528,"open":1529,"high":882,"low":1529,"close":1517,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1517},"2025-10-29",3.32935,0.415,12.35,82987,{"date":1534,"open":1535,"high":984,"low":1536,"close":1090,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1090},"2025-10-28",3.375,3.305,-0.0635,-1.85,7319,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":473,"volume":1546,"transactions":9,"vwap":1544},"2025-10-27",3.4995,3.35,3.4235,-0.002,18736,{"date":1548,"open":984,"high":984,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-10-24",3.4255,-0.0365,-1.05,4974,{"date":1554,"open":1555,"high":1542,"low":647,"close":1556,"change":1557,"percent_change":107,"volume":1558,"transactions":9,"vwap":1556},"2025-10-23",3.46,3.462,0.002,8745,{"date":1560,"open":1481,"high":1561,"low":1562,"close":1555,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1555},"2025-10-22",3.5085,3.425,-0.035,-1,30225,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1307,"change":1571,"percent_change":1100,"volume":1572,"transactions":9,"vwap":1307},"2025-10-21",3.3736,3.499,3.358,0.12,5622,{"date":1574,"open":1090,"high":1481,"low":1075,"close":1535,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1535},"2025-10-20",0.025,0.75,6954,{"date":1579,"open":1580,"high":984,"low":1543,"close":1543,"change":1389,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1543},"2025-10-17",3.399,-1.44,23976,{"date":1584,"open":1460,"high":1460,"low":1585,"close":1580,"change":1586,"percent_change":1235,"volume":1587,"transactions":9,"vwap":1580},"2025-10-16",3.389,-0.106,23240,{"date":1589,"open":1105,"high":1460,"low":1555,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-10-15",3.505,0.015,0.43,20930,{"date":1595,"open":984,"high":1596,"low":1597,"close":1116,"change":1430,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1116},"2025-10-14",3.549,3.105,3.93,53637,{"date":1601,"open":1562,"high":1562,"low":1602,"close":1570,"change":1545,"percent_change":473,"volume":1603,"transactions":9,"vwap":1570},"2025-10-13",3.3125,10424,{"date":1605,"open":1606,"high":1607,"low":1068,"close":1090,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1090},"2025-10-10",3.385,3.42525,-0.0512,-1.5,15046,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-09",3.395,3.591,3.347,3.4112,0.0262,0.77,22644,{"date":1621,"open":984,"high":1110,"low":1099,"close":1606,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1606},"2025-10-08",-0.1046,-3,39747,{"date":1626,"open":1105,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-07",3.5015,3.46485,3.4896,-0.0104,-0.3,2132,{"date":1634,"open":1635,"high":1105,"low":1636,"close":1105,"change":1637,"percent_change":300,"volume":1638,"transactions":9,"vwap":1105},"2025-10-06",3.47,3.335,0.0504,6839,{"date":1640,"open":647,"high":984,"low":1453,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-03",3.4496,0.0196,0.57,23039,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-02",3.5086,3.531,3.43,-0.0605,-1.73,3485,{"date":1654,"open":1105,"high":1648,"low":984,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-01",3.4905,-0.1345,-3.71,11030,{"date":1660,"open":1174,"high":1174,"low":1481,"close":1661,"change":473,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-30",3.625,-1.63,8403,{"date":1665,"open":1666,"high":1194,"low":1110,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-29",3.6985,3.685,-0.0135,-0.37,23626,{"date":1672,"open":1110,"high":1194,"low":1460,"close":1666,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1666},"2025-09-26",0.186,5.3,37506,{"date":1677,"open":1460,"high":1678,"low":1105,"close":1679,"change":1524,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-09-25",3.645,3.5125,-2.43,42377,{"date":1683,"open":1460,"high":1494,"low":1105,"close":1110,"change":276,"percent_change":449,"volume":1684,"transactions":9,"vwap":1110},"2025-09-24",53606,{"date":1686,"open":1687,"high":1688,"low":984,"close":1460,"change":332,"percent_change":332,"volume":1689,"transactions":9,"vwap":1460},"2025-09-23",3.5797,3.5995,32498,{"date":1691,"open":1692,"high":1688,"low":1453,"close":1460,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1460},"2025-09-22",3.575,-0.025,-0.7,25362,{"date":1697,"open":984,"high":1110,"low":1698,"close":1692,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1692},"2025-09-19",3.4395,0.175,5.15,33728,{"date":1703,"open":1704,"high":1705,"low":1453,"close":1083,"change":1248,"percent_change":1513,"volume":1706,"transactions":9,"vwap":1083},"2025-09-18",3.4495,3.48675,15419,{"date":1708,"open":1709,"high":1194,"low":1709,"close":1453,"change":1710,"percent_change":258,"volume":1711,"transactions":9,"vwap":1453},"2025-09-17",3.15,-0.0005,10896,{"date":1713,"open":1714,"high":984,"low":1453,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-09-16",3.364,3.3005,-0.0595,-1.77,12755,{"date":1720,"open":1105,"high":1596,"low":1721,"close":1090,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1090},"2025-09-15",3.1455,-0.135,-3.86,26109,{"date":1726,"open":984,"high":1590,"low":1535,"close":1307,"change":1727,"percent_change":572,"volume":1728,"transactions":9,"vwap":1307},"2025-09-12",-0.005,11820,{"date":1730,"open":1731,"high":1732,"low":1083,"close":1105,"change":1330,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1105},"2025-09-11",3.51,3.5255,-2.76,12439,{"date":1736,"open":1460,"high":1110,"low":1737,"close":1688,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1688},"2025-09-10",3.447,0.0325,0.91,17082,{"date":1742,"open":1110,"high":1110,"low":1743,"close":1744,"change":1745,"percent_change":1241,"volume":1746,"transactions":9,"vwap":1744},"2025-09-09",3.555,3.567,-0.033,12160,{"date":1748,"open":1174,"high":1194,"low":1743,"close":1110,"change":276,"percent_change":449,"volume":1749,"transactions":9,"vwap":1110},"2025-09-08",36712,{"date":1751,"open":1174,"high":1174,"low":1127,"close":1460,"change":815,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1460},"2025-09-05",-2.74,12656,{"date":1755,"open":1756,"high":1174,"low":1757,"close":1133,"change":332,"percent_change":332,"volume":1758,"transactions":9,"vwap":1133},"2025-09-04",3.675,3.5055,28595,{"date":1760,"open":1761,"high":1139,"low":1761,"close":1133,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1133},"2025-09-03",3.155,0.5125,16.33,60217,{"date":1766,"open":1059,"high":1306,"low":1059,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-09-02",3.1375,0.1425,4.76,43112,{"date":1772,"open":1773,"high":1101,"low":1042,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-08-29",2.845,2.995,0.2445,8.89,72412,{"date":1779,"open":1035,"high":1780,"low":1044,"close":1781,"change":1782,"percent_change":340,"volume":1783,"transactions":9,"vwap":1781},"2025-08-28",2.8715,2.7505,0.0005,8010,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1044,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1044},"2025-08-27",2.765,2.856,2.5645,-0.104,-3.64,11252,{"date":1793,"open":1787,"high":1787,"low":1794,"close":1795,"change":1796,"percent_change":873,"volume":1797,"transactions":9,"vwap":1795},"2025-08-26",2.7818,2.854,0.0535,7460,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-08-25",2.8995,2.705,2.8005,-0.0495,-1.74,24193,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1027,"change":1693,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1027},"2025-08-22",2.875,2.815,-0.87,1633,{"date":1813,"open":1814,"high":1808,"low":1042,"close":1808,"change":1815,"percent_change":1323,"volume":1816,"transactions":9,"vwap":1808},"2025-08-21",2.8125,0.125,2400,{"date":1818,"open":1819,"high":1800,"low":1044,"close":1044,"change":815,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1044},"2025-08-20",2.86485,-3.51,15420,{"date":1823,"open":1824,"high":1800,"low":1825,"close":1027,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1027},"2025-08-19",2.825,2.74685,-0.0235,-0.82,46727,{"date":1830,"open":1831,"high":1059,"low":1824,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-08-18",2.975,2.8735,-0.1015,-3.41,26648,{"date":1837,"open":1838,"high":1838,"low":1831,"close":1831,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1831},"2025-08-15",3.15125,-0.165,-5.25,42313,{"date":1843,"open":1844,"high":1306,"low":1845,"close":1106,"change":1846,"percent_change":127,"volume":1847,"transactions":9,"vwap":1106},"2025-08-14",3.1775,3.135,0.0125,5320,{"date":1849,"open":1059,"high":1709,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-08-13",2.9755,3.1275,0.0275,0.89,23394,{"date":1856,"open":1059,"high":1857,"low":1831,"close":1068,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1068},"2025-08-12",3.185,0.1509,5.12,30490,{"date":1862,"open":1059,"high":1059,"low":1037,"close":1863,"change":1864,"percent_change":255,"volume":1865,"transactions":9,"vwap":1863},"2025-08-11",2.9491,0.0491,12778,{"date":1867,"open":1101,"high":1101,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-08",2.7705,2.9,-0.0485,-1.64,10548,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":694,"volume":1878,"transactions":9,"vwap":1875},"2025-08-07",2.9485,2.93205,0.0585,1543,{"date":1880,"open":1875,"high":1875,"low":1808,"close":1881,"change":1882,"percent_change":803,"volume":1883,"transactions":9,"vwap":1881},"2025-08-06",2.89,-0.0438,11390,{"date":1885,"open":1059,"high":1059,"low":1808,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-08-05",2.9338,-0.0162,-0.55,8012,{"date":1891,"open":1059,"high":1059,"low":1028,"close":1028,"change":216,"percent_change":1340,"volume":1892,"transactions":9,"vwap":1028},"2025-08-04",10677,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":660,"volume":1899,"transactions":9,"vwap":1897},"2025-08-01",3.0485,2.925,2.99,-0.045,13510,{"date":1901,"open":1101,"high":1101,"low":1902,"close":1902,"change":1903,"percent_change":316,"volume":1904,"transactions":9,"vwap":1902},"2025-07-31",3.035,-0.023,267,{"date":1906,"open":1101,"high":1907,"low":1808,"close":1908,"change":1909,"percent_change":988,"volume":1910,"transactions":9,"vwap":1908},"2025-07-30",3.085,3.058,-0.0395,10004,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1503,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-07-29",3.2775,3.0975,-3.8,1375,{"date":1918,"open":1709,"high":1075,"low":1068,"close":1919,"change":539,"percent_change":1241,"volume":1920,"transactions":9,"vwap":1919},"2025-07-28",3.22,6722,{"date":1922,"open":1923,"high":1075,"low":1809,"close":1075,"change":322,"percent_change":909,"volume":1924,"transactions":9,"vwap":1075},"2025-07-25",3.12475,19860,{"date":1926,"open":1927,"high":1306,"low":1824,"close":1068,"change":1295,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1068},"2025-07-24",3.1995,-2.36,49929,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-07-23",3.15625,3.175,0.016,0.51,1262,{"date":1938,"open":1068,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":611,"volume":1942,"transactions":9,"vwap":1939},"2025-07-22",3.159,3.097,0.059,35651,{"date":1944,"open":1945,"high":1075,"low":1946,"close":1068,"change":1947,"percent_change":1723,"volume":1948,"transactions":9,"vwap":1068},"2025-07-21",3.212,3.095,-0.1245,12901,{"date":1950,"open":1059,"high":1951,"low":1059,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-07-18",3.233,3.2245,0.1745,5.72,5053,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1101,"change":480,"percent_change":307,"volume":1961,"transactions":9,"vwap":1101},"2025-07-17",3.0095,3.1836,3.0050001,3572,{"date":1963,"open":1964,"high":1964,"low":1027,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-07-16",3.225,3.01,-0.215,-6.67,39228,{"date":1970,"open":1543,"high":1971,"low":1306,"close":1964,"change":815,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1964},"2025-07-15",3.355,-3.01,10025,{"date":1975,"open":1077,"high":1090,"low":1068,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-07-14",3.325,0.135,4.23,29442,{"date":1981,"open":1982,"high":1075,"low":1983,"close":1077,"change":1984,"percent_change":357,"volume":1985,"transactions":9,"vwap":1077},"2025-07-11",3.245,3.165,-0.055,8437,{"date":1987,"open":1709,"high":1075,"low":1709,"close":1982,"change":1727,"percent_change":450,"volume":1988,"transactions":9,"vwap":1982},"2025-07-10",1661,{"date":1990,"open":1075,"high":1075,"low":1060,"close":1075,"change":332,"percent_change":332,"volume":1991,"transactions":9,"vwap":1075},"2025-07-09",8565,{"date":1993,"open":1994,"high":1606,"low":1101,"close":1075,"change":332,"percent_change":332,"volume":1995,"transactions":9,"vwap":1075},"2025-07-08",3.18,24989,{"date":1997,"open":1692,"high":1998,"low":1999,"close":1075,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1075},"2025-07-07",3.635,2.763,-0.325,-9.09,60038,{"date":2004,"open":1543,"high":1692,"low":1543,"close":1692,"change":1699,"percent_change":1700,"volume":2005,"transactions":9,"vwap":1692},"2025-07-03",8943,{"date":2007,"open":2008,"high":2008,"low":1306,"close":1083,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1083},"2025-07-02",3.4775,-0.0775,-2.23,41904,{"date":2013,"open":2014,"high":2008,"low":2015,"close":2008,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2008},"2025-07-01",3.3745,3.3349,0.1025,3.04,5876,{"date":2020,"open":2021,"high":1105,"low":1543,"close":1535,"change":1295,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1535},"2025-06-30",3.4735,-2.17,19926,{"date":2025,"open":1105,"high":1105,"low":1976,"close":984,"change":1693,"percent_change":431,"volume":2026,"transactions":9,"vwap":984},"2025-06-27",32242,{"date":2028,"open":2029,"high":2030,"low":2029,"close":1481,"change":2031,"percent_change":1571,"volume":2032,"transactions":9,"vwap":1481},"2025-06-26",3.455,3.5668,0.004,5107,{"date":2034,"open":1105,"high":2035,"low":984,"close":1475,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1475},"2025-06-25",3.5214,0.0145,0.42,8921,{"date":2040,"open":1543,"high":2041,"low":1919,"close":2042,"change":2043,"percent_change":1994,"volume":2044,"transactions":9,"vwap":2042},"2025-06-24",3.6625,3.4565,0.1065,45656,{"date":2046,"open":1075,"high":1460,"low":1068,"close":1543,"change":1248,"percent_change":1049,"volume":2047,"transactions":9,"vwap":1543},"2025-06-23",119195,{"date":2049,"open":1044,"high":1110,"low":1044,"close":1075,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1075},"2025-06-20",0.565,21.04,259042,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2055,"change":1403,"percent_change":1129,"volume":2057,"transactions":9,"vwap":2055},"2025-06-18",2.685,2.625,8583,{"date":2059,"open":1044,"high":1044,"low":2060,"close":1037,"change":1803,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1037},"2025-06-17",2.6,-1.8,6587,{"date":2064,"open":2065,"high":1044,"low":2066,"close":2067,"change":2068,"percent_change":1194,"volume":2069,"transactions":9,"vwap":2067},"2025-06-16",2.65,2.64265,2.7495,0.0995,6211,{"date":2071,"open":2072,"high":2065,"low":2073,"close":2065,"change":347,"percent_change":147,"volume":2074,"transactions":9,"vwap":2065},"2025-06-13",2.6304,2.6255,441,{"date":2076,"open":2077,"high":2065,"low":2078,"close":2079,"change":2080,"percent_change":1404,"volume":2081,"transactions":9,"vwap":2079},"2025-06-12",2.64625,2.6385,2.64,-0.009,9577,{"date":2083,"open":2060,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-06-11",2.74,2.5938,2.649,0.149,5.96,90500,{"date":2091,"open":2092,"high":837,"low":2093,"close":655,"change":332,"percent_change":332,"volume":2094,"transactions":9,"vwap":655},"2025-06-10",2.495,2.4675,14831,{"date":2096,"open":655,"high":2097,"low":677,"close":655,"change":378,"percent_change":2098,"volume":2099,"transactions":9,"vwap":655},"2025-06-09",2.5599,-1.96,37708,{"date":2101,"open":2102,"high":837,"low":2103,"close":837,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":837},"2025-06-06",2.4799,2.405,-0.0196,-0.76,17833,{"date":2108,"open":655,"high":2060,"low":2109,"close":2110,"change":1642,"percent_change":1618,"volume":2111,"transactions":9,"vwap":2110},"2025-06-05",2.46865,2.5696,6007,{"date":2113,"open":2114,"high":2114,"low":2103,"close":837,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":837},"2025-06-04",2.594,-0.044,-1.7,2659,{"date":2119,"open":2114,"high":2060,"low":2114,"close":2114,"change":332,"percent_change":332,"volume":2120,"transactions":9,"vwap":2114},"2025-06-03",3466,{"date":2122,"open":2123,"high":2123,"low":2114,"close":2114,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2114},"2025-06-02",2.61565,-0.016,-0.61,1450,{"date":2128,"open":2079,"high":2079,"low":2129,"close":2130,"change":539,"percent_change":259,"volume":2131,"transactions":9,"vwap":2130},"2025-05-30",2.5835,2.61,518,{"date":2133,"open":837,"high":2079,"low":2134,"close":2079,"change":2135,"percent_change":678,"volume":2136,"transactions":9,"vwap":2079},"2025-05-29",2.515,0.0638,6005,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1404,"volume":2144,"transactions":9,"vwap":2142},"2025-05-28",2.575,2.6025,2.555,2.57625,-0.0088,5194,{"date":2146,"open":837,"high":2147,"low":2134,"close":2148,"change":347,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-05-27",2.5995,2.585,0.39,2679,{"date":2152,"open":655,"high":2139,"low":2153,"close":2139,"change":2154,"percent_change":107,"volume":2155,"transactions":9,"vwap":2139},"2025-05-23",2.4505,0.0015,6991,{"date":2157,"open":2158,"high":2159,"low":655,"close":2159,"change":1796,"percent_change":606,"volume":2160,"transactions":9,"vwap":2159},"2025-05-22",2.5709,2.5735,28937,{"date":2162,"open":2060,"high":2056,"low":2163,"close":2164,"change":2165,"percent_change":2098,"volume":2166,"transactions":9,"vwap":2164},"2025-05-21",2.5005,2.52,-0.0503,2900,{"date":2168,"open":1016,"high":2169,"low":837,"close":2170,"change":2171,"percent_change":973,"volume":2172,"transactions":9,"vwap":2170},"2025-05-20",2.6235,2.5703,0.0603,4871,{"date":2174,"open":837,"high":2175,"low":677,"close":2176,"change":205,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-05-19",2.581,2.51,-3.46,22556,{"date":2180,"open":2181,"high":2181,"low":655,"close":2060,"change":378,"percent_change":641,"volume":2182,"transactions":9,"vwap":2060},"2025-05-16",2.655,22006,{"date":2184,"open":2185,"high":2185,"low":2065,"close":2065,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2065},"2025-05-15",2.725,-0.0255,-0.95,6440,{"date":2190,"open":2185,"high":2185,"low":2065,"close":2191,"change":2192,"percent_change":1871,"volume":603,"transactions":9,"vwap":2191},"2025-05-14",2.6755,-0.0447,{"date":2194,"open":2195,"high":2196,"low":2181,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-05-13",2.6553,2.7202,0.1632,6.38,15886,{"date":2201,"open":2202,"high":2203,"low":655,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-05-12",2.5862,2.7425,2.557,-0.0305,-1.18,32749,{"date":2209,"open":2210,"high":2211,"low":2176,"close":2212,"change":112,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-09",2.5975,2.6105,2.5875,-0.38,5580,{"date":2216,"open":2056,"high":2078,"low":2139,"close":2210,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2210},"2025-05-08",-0.028,-1.07,4768,{"date":2221,"open":2073,"high":2073,"low":2073,"close":2073,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":2073},"2025-05-07",{"date":2223,"open":2065,"high":2224,"low":2056,"close":2073,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2073},"2025-05-06",2.7005,-0.0603,-2.25,4344,{"date":2229,"open":2230,"high":1037,"low":837,"close":2231,"change":2232,"percent_change":1581,"volume":2233,"transactions":9,"vwap":2231},"2025-05-05",2.6625,2.6858,-0.0392,18226,{"date":2235,"open":2065,"high":2185,"low":1016,"close":2185,"change":2236,"percent_change":1049,"volume":2237,"transactions":9,"vwap":2185},"2025-05-02",0.0813,8961,{"date":2239,"open":2240,"high":1037,"low":2060,"close":2241,"change":2242,"percent_change":886,"volume":2243,"transactions":9,"vwap":2241},"2025-05-01",2.6401,2.64375,0.0433,3800,{"date":2245,"open":1037,"high":2185,"low":2246,"close":2246,"change":1330,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-04-30",2.6005,-3.69,4559,{"date":2250,"open":1044,"high":1044,"low":2065,"close":1037,"change":332,"percent_change":332,"volume":2251,"transactions":9,"vwap":1037},"2025-04-29",8652,{"date":2253,"open":1037,"high":1037,"low":2060,"close":1037,"change":332,"percent_change":332,"volume":2254,"transactions":9,"vwap":1037},"2025-04-28",6509,{"date":2256,"open":2079,"high":1037,"low":2079,"close":1037,"change":332,"percent_change":332,"volume":2257,"transactions":9,"vwap":1037},"2025-04-25",650,{"date":2259,"open":2260,"high":1042,"low":2261,"close":1037,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1037},"2025-04-24",2.645,2.525,0.249,10.16,11793,{"date":2266,"open":655,"high":655,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-04-23",2.451,0.0032,0.13,26930,{"date":179,"open":994,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},2.703,2.3285,2.44785,0.0978,4.16,20510]