[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDBH":3,"homepage-market-summary":30,"stock-historical-MDBH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDBH","2026-10-06",{"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},"MDB Capital Holdings, LLC Class A common","Nasdaq",null,"FINANCE SERVICES","MDB Capital Holdings LLC is an investment holding company that operates through its subsidiaries and focuses on early-stage technology companies through public offerings. The company's purpose is to engage with companies holding visionary technology, inventors, and technology entrepreneurs. The company operates in two reportable segments: a broker dealer & intellectual property service; and the technology development segment. The broker dealer & intellectual property service segment, which derives key revenue, is engaged in conducting private and public securities offerings and offers in-depth patent research used for investment banking due diligence.","14","Dallas, TX",false,{"close":16,"open":17,"high":17,"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},2.0905,2.1,2.0701,2.22,-0.1295,-5.83,6561,89,2.0861,4.8,2.02,7870.931654421052,2.5,759,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.5,7770,2835942.118642,-54.26,"2025-04-17",[184,185,194,204,210,218,228,237,246,254,262,271,279,286,294,303,311,319,328,338,345,352,360,369,378,388,394,402,410,417,425,432,439,448,454,462,468,474,482,491,498,505,510,519,525,531,538,545,550,557,564,571,576,582,585,588,590,595,603,606,611,614,617,621,628,634,640,647,653,659,665,670,673,678,684,687,694,701,707,714,719,724,729,735,741,746,753,760,765,770,777,783,786,792,799,801,806,813,818,824,830,836,841,845,851,856,859,865,870,877,881,887,892,896,899,906,910,918,922,929,936,941,946,951,954,959,964,967,972,977,980,982,987,992,997,1002,1007,1012,1017,1021,1026,1029,1034,1040,1043,1046,1050,1055,1061,1067,1072,1075,1078,1082,1086,1091,1097,1100,1104,1108,1111,1113,1118,1121,1126,1132,1137,1141,1146,1152,1158,1161,1165,1169,1174,1179,1186,1190,1197,1202,1207,1212,1215,1219,1225,1232,1236,1241,1246,1250,1254,1258,1262,1266,1271,1277,1281,1284,1288,1292,1296,1303,1307,1311,1314,1318,1322,1325,1329,1335,1339,1343,1348,1354,1360,1363,1367,1371,1375,1379,1385,1388,1392,1396,1399,1404,1408,1414,1420,1424,1429,1435,1441,1447,1454,1460,1466,1473,1477,1482,1486,1492,1499,1502,1506,1508,1512,1518,1522,1526,1531,1534,1540,1545,1550,1555,1560,1566,1572,1577,1579,1582,1586,1592,1596,1601,1608,1615,1620,1625,1629,1633,1635,1638,1642,1645,1649,1655,1661,1665,1667,1671,1676,1679,1684,1688,1691,1694,1696,1700,1706,1708,1712,1717,1722,1725,1731,1737,1743,1747,1753,1756,1760,1763,1767,1772,1777,1782,1786,1791,1796,1800,1807,1814,1817,1822,1826,1832,1837,1843,1850,1855,1859,1862,1866,1869,1875,1880,1884,1887,1894,1898,1900,1904,1906,1910,1913,1916,1922,1928,1931,1934,1937,1939,1945,1949,1951,1955,1959,1962,1965,1969,1972,1977,1980,1985,1988,1991,1994,1998,2000,2006,2012,2015,2019],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":26,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",2.39,2.42,-0.18,-7.5,16910.1437,182,2.1654,{"date":195,"open":196,"high":197,"low":187,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",2.41,2.44,2.4,-0.04,-1.64,4450.8537,58,2.3997,{"date":205,"open":198,"high":197,"low":187,"close":197,"change":112,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",-6.51,2079.8537,55,2.4076,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":152,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",2.3787,2.61,1.56,892.8537,50,2.5167,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",2.6588,2.555,2.57,0.11,4.47,2833.2667,59,2.5733,{"date":229,"open":28,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",2.5001,2.46,-0.12,-4.65,4142.8537,75,2.4932,{"date":238,"open":239,"high":240,"low":28,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",2.548,2.58,0.08,3.2,1781.2919,32,2.5418,{"date":247,"open":248,"high":248,"low":28,"close":28,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",2.6,-0.135,-5.12,1655.2919,73,2.5487,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.635,-0.035,-1.31,299.2919,37,2.627,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.665,2.67,0.0605,2.32,810.2919,65,2.6608,{"date":272,"open":265,"high":273,"low":248,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":269,"vwap":278},"2026-09-17",2.7,2.6095,-0.0605,-2.27,1207.2919,2.6586,{"date":280,"open":265,"high":265,"low":265,"close":265,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",0.1,3.89,266.2919,21,2.6787,{"date":287,"open":288,"high":288,"low":222,"close":222,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",2.765,0.02,0.78,1217.2919,81,2.6637,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",2.8,2.55,-0.289,-10.18,7178.2919,98,2.7301,{"date":304,"open":296,"high":305,"low":296,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",2.839,0.039,1.39,3570.2919,52,2.8107,{"date":312,"open":313,"high":313,"low":296,"close":296,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",3.05,-0.05,-1.75,4206.8771,70,2.8863,{"date":320,"open":296,"high":321,"low":296,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",2.88,2.85,-0.08,-2.73,2162.2919,51,2.8353,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":309,"vwap":337},"2026-09-04",2.8788,2.9399,2.87,2.93,-0.02,-0.68,6901.8771,2.8992,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",2.95,0,680.8771,19,2.9556,{"date":346,"open":347,"high":348,"low":347,"close":340,"change":281,"percent_change":349,"volume":350,"transactions":202,"vwap":351},"2026-09-02",2.875,3.025,3.51,3897.617481,2.9146,{"date":353,"open":354,"high":354,"low":322,"close":322,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",2.94,-0.09,-3.06,224.2919,18,2.9021,{"date":361,"open":362,"high":362,"low":363,"close":354,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",3.07,2.8746,-0.0129,-0.44,3216.2919,53,2.9562,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":260,"vwap":377},"2026-08-28",2.8601,2.96,2.9529,0.0529,1.82,2243.2919,2.9197,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",2.83,3.04,2.9,-0.14,-4.61,3850.2919,80,2.8963,{"date":389,"open":381,"high":381,"low":381,"close":381,"change":355,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",-2.88,163.2919,36,3.0306,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":244,"vwap":401},"2026-08-25",3.148,3.13,-0.055,-1.73,690.9399,3.1386,{"date":403,"open":404,"high":404,"low":321,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",3.185,0.155,5.12,648.2919,30,3.0288,{"date":411,"open":333,"high":412,"low":333,"close":412,"change":383,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",3.03,-4.42,1117.2919,82,3.0396,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":223,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",3.06,3.17,3.59,600.2919,44,3.1686,{"date":426,"open":332,"high":419,"low":332,"close":419,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",0.1999,6.99,1493.2919,57,2.9338,{"date":433,"open":434,"high":434,"low":371,"close":371,"change":435,"percent_change":436,"volume":437,"transactions":309,"vwap":438},"2026-08-18",2.91,-0.0806,-2.74,2470.878106,2.8931,{"date":440,"open":441,"high":441,"low":371,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",3,2.9407,-0.0393,-1.32,2078.2919,39,2.9154,{"date":449,"open":450,"high":450,"low":147,"close":147,"change":199,"percent_change":444,"volume":451,"transactions":452,"vwap":453},"2026-08-14",3.02,1347.2919,28,2.9951,{"date":455,"open":381,"high":381,"low":456,"close":450,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-13",2.9599,-0.01,-0.33,10914.732946,155,2.9695,{"date":463,"open":450,"high":313,"low":450,"close":412,"change":199,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",-1.3,2634.2919,24,3.0231,{"date":469,"open":362,"high":362,"low":362,"close":362,"change":470,"percent_change":450,"volume":471,"transactions":472,"vwap":473},"2026-08-11",0.0899,262.2919,17,3.0538,{"date":475,"open":476,"high":419,"low":147,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":476},"2026-08-10",2.99,2.9801,0.06,2.05,5946.2919,35,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",3.23,2.9201,-0.0699,-2.34,1440.2919,43,2.9776,{"date":492,"open":381,"high":381,"low":476,"close":476,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",-0.105,-3.39,4214.108835,115,2.9993,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":423,"vwap":504},"2026-08-05",3.095,-0.045,-1.43,352.2919,3.1535,{"date":506,"open":322,"high":507,"low":322,"close":507,"change":478,"percent_change":95,"volume":508,"transactions":317,"vwap":509},"2026-08-04",3.14,1456.7919,2.9585,{"date":511,"open":512,"high":513,"low":362,"close":514,"change":289,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",3.1,3.26,3.08,0.65,3036.2919,177,3.0864,{"date":520,"open":419,"high":419,"low":419,"close":419,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":518},"2026-07-30",0.01,0.33,1625.2919,108,{"date":526,"open":527,"high":527,"low":313,"close":313,"change":341,"percent_change":341,"volume":528,"transactions":529,"vwap":530},"2026-07-29",3.0506,2487.2919,371,3.0528,{"date":532,"open":533,"high":533,"low":313,"close":313,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":518},"2026-07-28",3.2104,-0.03,-0.97,2910.6169,67,{"date":539,"open":313,"high":540,"low":313,"close":514,"change":232,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",3.09,-3.75,1829.489551,49,3.085,{"date":546,"open":242,"high":242,"low":242,"close":242,"change":341,"percent_change":341,"volume":547,"transactions":548,"vwap":549},"2026-07-24",286.2919,54,3.1856,{"date":551,"open":552,"high":513,"low":397,"close":242,"change":553,"percent_change":554,"volume":555,"transactions":252,"vwap":556},"2026-07-23",3.2286,0.07,2.24,1567.853823,3.1992,{"date":558,"open":420,"high":420,"low":397,"close":397,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",0.0761,2.49,1858.2919,63,3.1455,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":481,"vwap":570},"2026-07-21",3.0539,-0.2061,-6.32,1169.2919,3.0806,{"date":572,"open":420,"high":513,"low":419,"close":513,"change":341,"percent_change":341,"volume":573,"transactions":574,"vwap":575},"2026-07-20",1367.2919,350,3.1676,{"date":577,"open":578,"high":513,"low":578,"close":513,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":513},"2026-07-17",3.25,-0.16,-4.68,900,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":584},"2026-07-16",3.42,{"date":586,"open":584,"high":584,"low":584,"close":584,"change":341,"percent_change":341,"volume":587,"transactions":9,"vwap":584},"2026-07-15",8,{"date":589,"open":584,"high":584,"low":584,"close":584,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":584},"2026-07-14",{"date":591,"open":592,"high":584,"low":592,"close":584,"change":593,"percent_change":594,"volume":581,"transactions":9,"vwap":584},"2026-07-13",3.179,-0.073,-2.09,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-10",3.499,3.335,3.493,0.098,2.89,2400,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":605},"2026-07-09",3.395,{"date":607,"open":608,"high":605,"low":608,"close":605,"change":609,"percent_change":349,"volume":610,"transactions":9,"vwap":605},"2026-07-08",3.317,0.115,2900,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":613},"2026-07-07",3.28,{"date":615,"open":613,"high":613,"low":613,"close":613,"change":616,"percent_change":594,"volume":581,"transactions":9,"vwap":613},"2026-07-06",-0.07,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":341,"percent_change":341,"volume":620,"transactions":9,"vwap":619},"2026-07-02",3.35,400,{"date":622,"open":623,"high":624,"low":623,"close":619,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":619},"2026-07-01",3.29,3.525,-0.15,-4.29,2800,{"date":629,"open":630,"high":631,"low":578,"close":631,"change":522,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-30",3.47,3.5,10.41,10200,{"date":635,"open":313,"high":636,"low":313,"close":420,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":420},"2026-06-29",3.21,0.084,2.72,13600,{"date":641,"open":642,"high":512,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-26",2.789,3.086,0.336,12.22,14400,{"date":648,"open":649,"high":441,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-25",2.75,-0.025,-0.9,2000,{"date":654,"open":321,"high":321,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-24",2.775,-0.083,-2.9,600,{"date":660,"open":296,"high":661,"low":662,"close":661,"change":663,"percent_change":476,"volume":664,"transactions":9,"vwap":661},"2026-06-23",2.858,2.78,0.083,4000,{"date":666,"open":28,"high":655,"low":28,"close":655,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":655},"2026-06-22",-0.175,-5.93,7100,{"date":671,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":341,"volume":672,"transactions":9,"vwap":340},"2026-06-18",1300,{"date":674,"open":675,"high":441,"low":322,"close":340,"change":152,"percent_change":676,"volume":677,"transactions":9,"vwap":340},"2026-06-17",2.86,1.37,9000,{"date":679,"open":680,"high":680,"low":675,"close":434,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":434},"2026-06-16",2.945,0.05,1.75,1500,{"date":685,"open":675,"high":675,"low":675,"close":675,"change":341,"percent_change":341,"volume":686,"transactions":9,"vwap":675},"2026-06-15",4200,{"date":688,"open":689,"high":690,"low":675,"close":675,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":675},"2026-06-12",3.0050001,3.01,-0.3,-9.49,5200,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-11",3.155,3.16,0.25,8.59,2200,{"date":702,"open":703,"high":704,"low":642,"close":434,"change":281,"percent_change":705,"volume":706,"transactions":9,"vwap":434},"2026-06-10",3.12,3.372,3.56,3100,{"date":708,"open":372,"high":709,"low":710,"close":711,"change":625,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-09",2.975,2.45,2.81,-5.07,8900,{"date":715,"open":716,"high":716,"low":372,"close":372,"change":199,"percent_change":717,"volume":718,"transactions":9,"vwap":372},"2026-06-08",3.19,-1.33,9600,{"date":720,"open":540,"high":721,"low":441,"close":441,"change":334,"percent_change":722,"volume":723,"transactions":9,"vwap":441},"2026-06-05",3.15,-0.66,13400,{"date":725,"open":631,"high":631,"low":441,"close":450,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":450},"2026-06-04",-0.258,-7.87,10800,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-03",3.278,0.017,0.52,5500,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":581,"transactions":9,"vwap":738},"2026-06-02",3.253,3.261,-0.239,-6.83,{"date":742,"open":743,"high":631,"low":744,"close":631,"change":341,"percent_change":341,"volume":745,"transactions":9,"vwap":631},"2026-06-01",3.38,3.358,4400,{"date":747,"open":631,"high":748,"low":749,"close":631,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":631},"2026-05-29",3.55,3.4,-0.1,-2.78,4100,{"date":754,"open":755,"high":756,"low":748,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-05-28",3.6,3.65,-0.155,-4.13,3400,{"date":761,"open":762,"high":763,"low":755,"close":763,"change":199,"percent_change":764,"volume":706,"transactions":9,"vwap":763},"2026-05-27",3.75,3.755,-1.05,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":493,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-05-26",3.795,-2.69,200,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":521,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-22",3.77,4,3.9,0.26,9500,{"date":778,"open":779,"high":282,"low":780,"close":282,"change":152,"percent_change":781,"volume":782,"transactions":9,"vwap":282},"2026-05-21",3.881,3.745,1.04,4300,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":785},"2026-05-20",3.85,{"date":787,"open":788,"high":774,"low":788,"close":785,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":785},"2026-05-19",3.22,0.61,18.83,10400,{"date":793,"open":794,"high":794,"low":636,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-18",3.87,3.24,0.03,0.93,4500,{"date":800,"open":636,"high":636,"low":636,"close":636,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":636},"2026-05-15",{"date":802,"open":803,"high":803,"low":636,"close":636,"change":365,"percent_change":804,"volume":805,"transactions":9,"vwap":636},"2026-05-14",3.501,-12.05,4900,{"date":807,"open":808,"high":785,"low":809,"close":756,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":756},"2026-05-13",3.7,3.62,-0.24,-6.17,3300,{"date":814,"open":282,"high":282,"low":282,"close":282,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":282},"2026-05-12",0.195,5.28,1900,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-11",3.695,-0.182,-4.69,500,{"date":825,"open":808,"high":826,"low":808,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-08",3.877,0.292,8.15,700,{"date":831,"open":785,"high":785,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-07",3.585,-0.305,-7.84,800,{"date":837,"open":838,"high":282,"low":838,"close":282,"change":81,"percent_change":839,"volume":840,"transactions":9,"vwap":282},"2026-05-06",3.551,9.58,300,{"date":842,"open":631,"high":748,"low":631,"close":748,"change":681,"percent_change":843,"volume":844,"transactions":9,"vwap":748},"2026-05-05",1.43,6400,{"date":846,"open":847,"high":820,"low":847,"close":631,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":631},"2026-05-04",3.46,-0.085,-2.37,1800,{"date":852,"open":748,"high":832,"low":631,"close":832,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":832},"2026-05-01",0.025,0.7,6300,{"date":857,"open":705,"high":705,"low":705,"close":705,"change":521,"percent_change":858,"volume":752,"transactions":9,"vwap":705},"2026-04-30",0.28,{"date":860,"open":861,"high":861,"low":748,"close":748,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":748},"2026-04-29",3.66,-0.11,-3.01,3800,{"date":866,"open":867,"high":867,"low":861,"close":861,"change":355,"percent_change":868,"volume":869,"transactions":9,"vwap":861},"2026-04-28",3.711,-2.4,3500,{"date":871,"open":872,"high":872,"low":873,"close":762,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":762},"2026-04-27",3.81,3.67,-0.015,-0.4,6600,{"date":878,"open":762,"high":879,"low":861,"close":879,"change":398,"percent_change":880,"volume":817,"transactions":9,"vwap":879},"2026-04-24",3.765,-1.44,{"date":882,"open":762,"high":883,"low":762,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-23",3.82,-0.048,-1.24,1400,{"date":888,"open":785,"high":889,"low":808,"close":889,"change":890,"percent_change":127,"volume":891,"transactions":9,"vwap":889},"2026-04-22",3.868,0.018,1700,{"date":893,"open":894,"high":894,"low":785,"close":785,"change":314,"percent_change":895,"volume":823,"transactions":9,"vwap":785},"2026-04-21",3.875,-1.28,{"date":897,"open":898,"high":898,"low":774,"close":774,"change":334,"percent_change":73,"volume":602,"transactions":9,"vwap":774},"2026-04-20",4.04,{"date":900,"open":756,"high":901,"low":756,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-17",4.16,3.92,0.36,10.11,16300,{"date":907,"open":748,"high":705,"low":748,"close":705,"change":908,"percent_change":909,"volume":683,"transactions":9,"vwap":705},"2026-04-16",0.053,1.51,{"date":911,"open":873,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-15",3.71,3.445,3.507,-0.153,-4.18,13000,{"date":919,"open":756,"high":920,"low":756,"close":861,"change":681,"percent_change":307,"volume":921,"transactions":9,"vwap":861},"2026-04-14",3.839,12200,{"date":923,"open":631,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":728,"transactions":9,"vwap":926},"2026-04-13",3.69,3.44,3.61,-0.049,-1.34,{"date":930,"open":931,"high":924,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-10",3.394,3.659,0.209,6.06,14200,{"date":937,"open":938,"high":938,"low":619,"close":938,"change":939,"percent_change":902,"volume":940,"transactions":9,"vwap":938},"2026-04-09",3.45,0.13,7000,{"date":942,"open":512,"high":943,"low":512,"close":943,"change":815,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-08",3.32,6.24,11800,{"date":947,"open":450,"high":507,"low":450,"close":948,"change":257,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-07",3.125,-1.11,7400,{"date":952,"open":242,"high":242,"low":721,"close":697,"change":355,"percent_change":953,"volume":869,"transactions":9,"vwap":697},"2026-04-06",-2.77,{"date":955,"open":484,"high":956,"low":484,"close":578,"change":478,"percent_change":957,"volume":958,"transactions":9,"vwap":578},"2026-04-02",3.275,1.88,4800,{"date":960,"open":441,"high":242,"low":441,"close":716,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":716},"2026-04-01",0.21,7.05,22000,{"date":965,"open":333,"high":476,"low":333,"close":147,"change":681,"percent_change":966,"volume":886,"transactions":9,"vwap":147},"2026-03-31",1.71,{"date":968,"open":969,"high":450,"low":333,"close":333,"change":314,"percent_change":970,"volume":971,"transactions":9,"vwap":333},"2026-03-30",2.932,-1.68,9400,{"date":973,"open":709,"high":147,"low":974,"close":147,"change":796,"percent_change":975,"volume":976,"transactions":9,"vwap":147},"2026-03-27",2.97,1.02,11100,{"date":978,"open":340,"high":372,"low":340,"close":340,"change":289,"percent_change":979,"volume":672,"transactions":9,"vwap":340},"2026-03-26",0.68,{"date":981,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":620,"transactions":9,"vwap":333},"2026-03-25",{"date":983,"open":984,"high":476,"low":984,"close":340,"change":553,"percent_change":985,"volume":986,"transactions":9,"vwap":340},"2026-03-24",2.84,2.43,5300,{"date":988,"open":989,"high":321,"low":989,"close":321,"change":990,"percent_change":991,"volume":829,"transactions":9,"vwap":321},"2026-03-23",2.804,0.131,4.77,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":829,"transactions":9,"vwap":994},"2026-03-20",2.749,-0.056,-2,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":257,"percent_change":1001,"volume":835,"transactions":9,"vwap":1000},"2026-03-19",2.773,2.805,-1.23,{"date":1003,"open":984,"high":984,"low":984,"close":984,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":984},"2026-03-18",-0.151,-5.05,2500,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":990,"percent_change":1011,"volume":602,"transactions":9,"vwap":1010},"2026-03-17",2.895,2.991,4.58,{"date":1013,"open":380,"high":1014,"low":380,"close":675,"change":152,"percent_change":1015,"volume":1016,"transactions":9,"vwap":675},"2026-03-16",2.982,1.42,4700,{"date":1018,"open":322,"high":1019,"low":1020,"close":1020,"change":341,"percent_change":341,"volume":610,"transactions":9,"vwap":1020},"2026-03-13",2.939,2.82,{"date":1022,"open":372,"high":372,"low":1020,"close":1020,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1020},"2026-03-12",-0.06,-2.08,6000,{"date":1027,"open":690,"high":412,"low":675,"close":321,"change":232,"percent_change":1028,"volume":844,"transactions":9,"vwap":321},"2026-03-11",-4,{"date":1030,"open":362,"high":362,"low":441,"close":441,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":441},"2026-03-10",-0.017,-0.56,1200,{"date":1035,"open":450,"high":1036,"low":441,"close":1037,"change":501,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-03-09",3.059,3.017,-1.47,5000,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1042},"2026-03-06",3.062,{"date":1044,"open":419,"high":1042,"low":419,"close":1042,"change":1045,"percent_change":307,"volume":581,"transactions":9,"vwap":1042},"2026-03-05",0.042,{"date":1047,"open":1048,"high":1048,"low":709,"close":450,"change":681,"percent_change":1049,"volume":958,"transactions":9,"vwap":450},"2026-03-04",3.108,1.68,{"date":1051,"open":313,"high":313,"low":296,"close":974,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":974},"2026-03-03",-0.129,-4.16,25700,{"date":1056,"open":419,"high":512,"low":441,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-02",3.099,-0.034,-1.09,30800,{"date":1062,"open":313,"high":1063,"low":690,"close":1064,"change":1065,"percent_change":187,"volume":1066,"transactions":9,"vwap":1064},"2026-02-27",3.145,3.133,0.073,7700,{"date":1068,"open":1069,"high":242,"low":419,"close":419,"change":199,"percent_change":1070,"volume":1071,"transactions":9,"vwap":419},"2026-02-26",3.175,-1.29,13200,{"date":1073,"open":1069,"high":1069,"low":512,"close":512,"change":521,"percent_change":1074,"volume":1033,"transactions":9,"vwap":512},"2026-02-25",0.32,{"date":1076,"open":540,"high":540,"low":540,"close":540,"change":457,"percent_change":1077,"volume":672,"transactions":9,"vwap":540},"2026-02-24",-0.32,{"date":1079,"open":703,"high":1080,"low":512,"close":512,"change":848,"percent_change":1081,"volume":812,"transactions":9,"vwap":512},"2026-02-23",3.132,-2.67,{"date":1083,"open":1084,"high":404,"low":703,"close":404,"change":1085,"percent_change":479,"volume":817,"transactions":9,"vwap":404},"2026-02-20",3.157,0.064,{"date":1087,"open":512,"high":716,"low":512,"close":1088,"change":1089,"percent_change":979,"volume":1090,"transactions":9,"vwap":1088},"2026-02-19",3.121,0.021,1600,{"date":1092,"open":1093,"high":1094,"low":419,"close":512,"change":257,"percent_change":1095,"volume":1096,"transactions":9,"vwap":512},"2026-02-18",3.114,3.115,-1.12,5400,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":521,"percent_change":1074,"volume":620,"transactions":9,"vwap":1099},"2026-02-17",3.135,{"date":1101,"open":697,"high":697,"low":514,"close":948,"change":534,"percent_change":1102,"volume":1103,"transactions":9,"vwap":948},"2026-02-13",-0.95,5100,{"date":1105,"open":514,"high":696,"low":514,"close":696,"change":1106,"percent_change":512,"volume":1107,"transactions":9,"vwap":696},"2026-02-12",0.095,2300,{"date":1109,"open":512,"high":484,"low":419,"close":419,"change":199,"percent_change":1070,"volume":1110,"transactions":9,"vwap":419},"2026-02-11",11600,{"date":1112,"open":512,"high":512,"low":512,"close":512,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":512},"2026-02-10",{"date":1114,"open":512,"high":1115,"low":512,"close":512,"change":862,"percent_change":1116,"volume":1117,"transactions":9,"vwap":512},"2026-02-09",3.27,-3.43,8300,{"date":1119,"open":507,"high":636,"low":512,"close":636,"change":281,"percent_change":788,"volume":1120,"transactions":9,"vwap":636},"2026-02-06",8600,{"date":1122,"open":242,"high":1123,"low":512,"close":1124,"change":383,"percent_change":1125,"volume":905,"transactions":9,"vwap":1124},"2026-02-05",3.277,3.11,-4.31,{"date":1127,"open":1063,"high":1128,"low":512,"close":578,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":578},"2026-02-04",3.273,0.15,4.84,8100,{"date":1133,"open":716,"high":1134,"low":441,"close":512,"change":750,"percent_change":1135,"volume":1136,"transactions":9,"vwap":512},"2026-02-03",3.295,-3.12,10000,{"date":1138,"open":242,"high":242,"low":1139,"close":242,"change":521,"percent_change":1140,"volume":176,"transactions":9,"vwap":242},"2026-02-02",3.182,0.31,{"date":1142,"open":788,"high":1143,"low":1144,"close":716,"change":579,"percent_change":1145,"volume":812,"transactions":9,"vwap":716},"2026-01-30",3.33,3.18,-4.78,{"date":1147,"open":1148,"high":619,"low":1149,"close":619,"change":1150,"percent_change":1151,"volume":713,"transactions":9,"vwap":619},"2026-01-29",3.3,3.298,0.081,2.48,{"date":1153,"open":938,"high":938,"low":242,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-01-28",3.269,-0.071,-2.13,23000,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":341,"percent_change":341,"volume":441,"transactions":9,"vwap":1160},"2026-01-27",3.34,{"date":1162,"open":743,"high":1163,"low":1148,"close":1160,"change":398,"percent_change":1164,"volume":1039,"transactions":9,"vwap":1160},"2026-01-26",3.48,-1.62,{"date":1166,"open":605,"high":605,"low":605,"close":605,"change":1167,"percent_change":1168,"volume":620,"transactions":9,"vwap":605},"2026-01-23",-0.065,-1.88,{"date":1170,"open":1171,"high":847,"low":1172,"close":847,"change":1173,"percent_change":421,"volume":610,"transactions":9,"vwap":847},"2026-01-22",3.444,3.31,0.12,{"date":1175,"open":584,"high":1176,"low":636,"close":1160,"change":355,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1160},"2026-01-21",3.54,-2.62,37900,{"date":1180,"open":349,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-01-20",3.674,3.43,-0.2,-5.51,10300,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":82,"volume":620,"transactions":9,"vwap":1188},"2026-01-16",3.63,0.005,{"date":1191,"open":1192,"high":1188,"low":1193,"close":1194,"change":257,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-15",3.605,3.466,3.625,-0.96,2600,{"date":1198,"open":749,"high":282,"low":749,"close":861,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":861},"2026-01-14",0.23,6.71,19800,{"date":1203,"open":1204,"high":1205,"low":1182,"close":1182,"change":232,"percent_change":1206,"volume":706,"transactions":9,"vwap":1182},"2026-01-13",3.52,3.639,-3.38,{"date":1208,"open":1209,"high":705,"low":1210,"close":748,"change":796,"percent_change":1211,"volume":891,"transactions":9,"vwap":748},"2026-01-12",3.555,3.495,0.85,{"date":1213,"open":349,"high":1214,"low":349,"close":1204,"change":341,"percent_change":341,"volume":850,"transactions":9,"vwap":1204},"2026-01-09",3.532,{"date":1216,"open":1217,"high":755,"low":1204,"close":1204,"change":750,"percent_change":1218,"volume":602,"transactions":9,"vwap":1204},"2026-01-08",3.53,-2.76,{"date":1220,"open":924,"high":924,"low":1221,"close":809,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":809},"2026-01-07",3.575,-0.008,-0.22,6500,{"date":1226,"open":1227,"high":1228,"low":705,"close":1229,"change":1230,"percent_change":1231,"volume":1096,"transactions":9,"vwap":1229},"2026-01-06",3.607,3.64,3.628,0.068,1.91,{"date":1233,"open":1217,"high":1234,"low":749,"close":705,"change":478,"percent_change":966,"volume":1235,"transactions":9,"vwap":705},"2026-01-05",3.669,6100,{"date":1237,"open":1238,"high":1204,"low":619,"close":631,"change":1239,"percent_change":1240,"volume":693,"transactions":9,"vwap":631},"2026-01-02",3.36,0.255,7.86,{"date":1242,"open":578,"high":421,"low":721,"close":1243,"change":1244,"percent_change":625,"volume":1245,"transactions":9,"vwap":1243},"2025-12-31",3.245,-0.005,20700,{"date":1247,"open":943,"high":943,"low":1124,"close":578,"change":457,"percent_change":1248,"volume":1249,"transactions":9,"vwap":578},"2025-12-30",-0.31,73100,{"date":1251,"open":925,"high":925,"low":1144,"close":513,"change":810,"percent_change":1252,"volume":1253,"transactions":9,"vwap":513},"2025-12-29",-6.86,25100,{"date":1255,"open":1217,"high":1176,"low":925,"close":631,"change":553,"percent_change":1256,"volume":1257,"transactions":9,"vwap":631},"2025-12-26",2.04,14300,{"date":1259,"open":584,"high":1182,"low":943,"close":1182,"change":478,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1182},"2025-12-24",1.78,3000,{"date":1263,"open":1204,"high":809,"low":1264,"close":1264,"change":625,"percent_change":1265,"volume":1117,"transactions":9,"vwap":1264},"2025-12-23",3.37,-4.26,{"date":1267,"open":619,"high":755,"low":1268,"close":1204,"change":939,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1204},"2025-12-22",3.305,3.83,16000,{"date":1272,"open":1273,"high":749,"low":1274,"close":1275,"change":681,"percent_change":1276,"volume":1235,"transactions":9,"vwap":1275},"2025-12-19",3.321,3.302,3.39,1.5,{"date":1278,"open":925,"high":925,"low":1148,"close":1160,"change":478,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1160},"2025-12-18",1.83,15800,{"date":1282,"open":1144,"high":623,"low":1144,"close":613,"change":281,"percent_change":507,"volume":1283,"transactions":9,"vwap":613},"2025-12-17",7900,{"date":1285,"open":1143,"high":1143,"low":420,"close":1144,"change":750,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1144},"2025-12-16",-3.05,12500,{"date":1289,"open":925,"high":925,"low":578,"close":613,"change":323,"percent_change":1290,"volume":1291,"transactions":9,"vwap":613},"2025-12-15",-2.38,11900,{"date":1293,"open":1238,"high":938,"low":1143,"close":1238,"change":398,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1238},"2025-12-12",-1.61,6200,{"date":1297,"open":1298,"high":938,"low":1148,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-12-11",3.398,3.415,0.165,5.08,13900,{"date":1304,"open":1305,"high":1210,"low":578,"close":578,"change":323,"percent_change":868,"volume":1306,"transactions":9,"vwap":578},"2025-12-10",3.334,21300,{"date":1308,"open":925,"high":630,"low":943,"close":1143,"change":199,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1143},"2025-12-09",-1.19,16100,{"date":1312,"open":623,"high":743,"low":1144,"close":1264,"change":152,"percent_change":117,"volume":1313,"transactions":9,"vwap":1264},"2025-12-08",39800,{"date":1315,"open":1148,"high":749,"low":578,"close":1143,"change":521,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1143},"2025-12-05",0.3,17800,{"date":1319,"open":1320,"high":838,"low":943,"close":943,"change":1077,"percent_change":1321,"volume":905,"transactions":9,"vwap":943},"2025-12-04",3.548,-8.79,{"date":1323,"open":619,"high":924,"low":619,"close":1228,"change":223,"percent_change":703,"volume":1324,"transactions":9,"vwap":1228},"2025-12-03",13500,{"date":1326,"open":584,"high":1327,"low":1148,"close":1217,"change":1328,"percent_change":847,"volume":971,"transactions":9,"vwap":1217},"2025-12-02",3.564,0.118,{"date":1330,"open":749,"high":1217,"low":749,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-12-01",3.412,-0.104,-2.96,9100,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1124,"volume":769,"transactions":9,"vwap":1337},"2025-11-28",3.516,0.106,{"date":1340,"open":1204,"high":1204,"low":1148,"close":1341,"change":199,"percent_change":1342,"volume":1006,"transactions":9,"vwap":1341},"2025-11-26",3.41,-1.16,{"date":1344,"open":1345,"high":1345,"low":743,"close":938,"change":1346,"percent_change":1347,"volume":1066,"transactions":9,"vwap":938},"2025-11-25",3.8,-0.058,-1.65,{"date":1349,"open":636,"high":748,"low":636,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-11-24",3.508,0.243,7.44,21000,{"date":1355,"open":755,"high":755,"low":636,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-11-21",3.265,-0.115,-3.4,23500,{"date":1361,"open":925,"high":631,"low":513,"close":743,"change":334,"percent_change":1362,"volume":1071,"transactions":9,"vwap":743},"2025-11-20",-0.59,{"date":1364,"open":1365,"high":748,"low":749,"close":749,"change":457,"percent_change":1366,"volume":917,"transactions":9,"vwap":749},"2025-11-19",3.49,-0.29,{"date":1368,"open":1369,"high":1369,"low":1341,"close":1341,"change":1223,"percent_change":1370,"volume":1185,"transactions":9,"vwap":1341},"2025-11-18",3.587,-6.06,{"date":1372,"open":1192,"high":924,"low":755,"close":1188,"change":796,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1188},"2025-11-17",0.83,18400,{"date":1376,"open":631,"high":755,"low":631,"close":755,"change":1377,"percent_change":1378,"volume":1016,"transactions":9,"vwap":755},"2025-11-14",0.055,1.55,{"date":1380,"open":631,"high":1381,"low":1163,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-11-13",3.545,0.045,1.29,3700,{"date":1386,"open":1387,"high":756,"low":1341,"close":631,"change":341,"percent_change":341,"volume":627,"transactions":9,"vwap":631},"2025-11-12",3.503,{"date":1389,"open":584,"high":1345,"low":1238,"close":631,"change":1129,"percent_change":1390,"volume":1391,"transactions":9,"vwap":631},"2025-11-11",4.48,14600,{"date":1393,"open":623,"high":349,"low":578,"close":619,"change":152,"percent_change":1394,"volume":1395,"transactions":9,"vwap":619},"2025-11-10",1.21,17200,{"date":1397,"open":1341,"high":1341,"low":578,"close":1172,"change":750,"percent_change":1398,"volume":1201,"transactions":9,"vwap":1172},"2025-11-07",-2.93,{"date":1400,"open":349,"high":1401,"low":1402,"close":1341,"change":750,"percent_change":1403,"volume":1245,"transactions":9,"vwap":1341},"2025-11-06",3.595,3.351,-2.85,{"date":1405,"open":1204,"high":755,"low":584,"close":349,"change":1406,"percent_change":1407,"volume":798,"transactions":9,"vwap":349},"2025-11-05",-0.013,-0.37,{"date":1409,"open":938,"high":1410,"low":1341,"close":1411,"change":1412,"percent_change":1145,"volume":1413,"transactions":9,"vwap":1411},"2025-11-04",3.648,3.523,-0.177,16600,{"date":1415,"open":1416,"high":1417,"low":748,"close":808,"change":862,"percent_change":1418,"volume":1419,"transactions":9,"vwap":808},"2025-11-03",3.666,3.76,-2.89,22800,{"date":1421,"open":883,"high":1422,"low":1345,"close":872,"change":521,"percent_change":775,"volume":1423,"transactions":9,"vwap":872},"2025-10-31",3.915,16500,{"date":1425,"open":1426,"high":1427,"low":1345,"close":1345,"change":810,"percent_change":1428,"volume":1103,"transactions":9,"vwap":1345},"2025-10-30",4.1,4.155,-5.94,{"date":1430,"open":1431,"high":1432,"low":1433,"close":898,"change":750,"percent_change":1434,"volume":864,"transactions":9,"vwap":898},"2025-10-29",4.14,4.28,4.02,-2.42,{"date":1436,"open":1437,"high":1438,"low":1433,"close":1431,"change":691,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1431},"2025-10-28",4.295,4.43,-6.76,43600,{"date":1442,"open":1443,"high":1390,"low":1444,"close":1445,"change":961,"percent_change":1446,"volume":1235,"transactions":9,"vwap":1445},"2025-10-27",4.45,4.2,4.44,4.96,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1407,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-10-24",4.64,4.135,4.23,-8.04,40200,{"date":1455,"open":1444,"high":25,"low":773,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-10-23",4.6,0.42,10.05,96200,{"date":1461,"open":898,"high":1444,"low":772,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-10-22",4.18,0.192,4.81,20200,{"date":1467,"open":1205,"high":1468,"low":1205,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-10-21",4.19,3.988,0.238,6.35,26300,{"date":1474,"open":809,"high":1475,"low":809,"close":762,"change":521,"percent_change":1476,"volume":1374,"transactions":9,"vwap":762},"2025-10-20",3.91,0.27,{"date":1478,"open":1479,"high":902,"low":873,"close":1480,"change":457,"percent_change":1481,"volume":945,"transactions":9,"vwap":1480},"2025-10-17",3.835,3.74,-0.27,{"date":1483,"open":762,"high":1484,"low":1365,"close":762,"change":314,"percent_change":444,"volume":1485,"transactions":9,"vwap":762},"2025-10-16",3.94,24300,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1345,"change":199,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1345},"2025-10-15",3.73,4.15,-1.04,8200,{"date":1493,"open":1494,"high":773,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-10-14",3.419,3.84,0.39,11.3,72000,{"date":1500,"open":1182,"high":1365,"low":1182,"close":938,"change":334,"percent_change":1501,"volume":1224,"transactions":9,"vwap":938},"2025-10-13",-0.58,{"date":1503,"open":1341,"high":1163,"low":1341,"close":630,"change":521,"percent_change":1504,"volume":1505,"transactions":9,"vwap":630},"2025-10-10",0.29,34200,{"date":1507,"open":925,"high":847,"low":1182,"close":847,"change":289,"percent_change":38,"volume":1196,"transactions":9,"vwap":847},"2025-10-09",{"date":1509,"open":847,"high":847,"low":749,"close":925,"change":152,"percent_change":1510,"volume":1511,"transactions":9,"vwap":925},"2025-10-08",1.18,8400,{"date":1513,"open":1238,"high":1514,"low":619,"close":749,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":749},"2025-10-07",3.481,-0.099,-2.83,6900,{"date":1519,"open":748,"high":748,"low":619,"close":597,"change":1085,"percent_change":1520,"volume":1521,"transactions":9,"vwap":597},"2025-10-06",1.86,16900,{"date":1523,"open":749,"high":1381,"low":1143,"close":1524,"change":341,"percent_change":341,"volume":1525,"transactions":9,"vwap":1524},"2025-10-03",3.435,36400,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1524,"change":853,"percent_change":1530,"volume":602,"transactions":9,"vwap":1524},"2025-10-02",3.374,3.505,0.73,{"date":1532,"open":1238,"high":925,"low":1238,"close":1341,"change":1533,"percent_change":676,"volume":745,"transactions":9,"vwap":1341},"2025-10-01",0.046,{"date":1535,"open":809,"high":809,"low":513,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-09-30",3.364,-0.186,-5.24,16200,{"date":1541,"open":1188,"high":1542,"low":513,"close":748,"change":232,"percent_change":1543,"volume":1544,"transactions":9,"vwap":748},"2025-09-29",3.698,-3.27,45600,{"date":1546,"open":421,"high":873,"low":938,"close":873,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":873},"2025-09-26",0.17,4.86,9800,{"date":1551,"open":705,"high":705,"low":938,"close":631,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":631},"2025-09-25",-0.069,-1.93,19100,{"date":1556,"open":748,"high":1557,"low":1204,"close":1557,"change":1558,"percent_change":1559,"volume":805,"transactions":9,"vwap":1557},"2025-09-24",3.569,-0.028,-0.78,{"date":1561,"open":1204,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":122,"volume":905,"transactions":9,"vwap":1564},"2025-09-23",3.68,3.463,3.597,0.032,{"date":1567,"open":749,"high":808,"low":749,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-09-22",3.565,0.145,4.24,15700,{"date":1573,"open":756,"high":756,"low":584,"close":584,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":584},"2025-09-19",-0.13,-3.66,10700,{"date":1578,"open":809,"high":809,"low":599,"close":748,"change":341,"percent_change":341,"volume":1066,"transactions":9,"vwap":748},"2025-09-18",{"date":1580,"open":809,"high":1562,"low":631,"close":748,"change":1023,"percent_change":1581,"volume":745,"transactions":9,"vwap":748},"2025-09-17",-1.66,{"date":1583,"open":1584,"high":1584,"low":926,"close":926,"change":1004,"percent_change":1585,"volume":917,"transactions":9,"vwap":926},"2025-09-16",3.78,-4.01,{"date":1587,"open":826,"high":826,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1103,"transactions":9,"vwap":1589},"2025-09-15",3.759,3.761,-0.139,-3.56,{"date":1593,"open":883,"high":1594,"low":883,"close":774,"change":681,"percent_change":1595,"volume":1491,"transactions":9,"vwap":774},"2025-09-12",3.96,1.3,{"date":1597,"open":748,"high":773,"low":748,"close":785,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":785},"2025-09-11",0.138,3.72,6800,{"date":1602,"open":1603,"high":1604,"low":808,"close":1605,"change":1606,"percent_change":1607,"volume":1571,"transactions":9,"vwap":1605},"2025-09-10",3.815,3.95,3.712,-0.143,-3.71,{"date":1609,"open":1610,"high":1604,"low":1365,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-09-09",3.556,3.855,0.355,10.14,17300,{"date":1616,"open":1204,"high":1204,"low":1617,"close":631,"change":1618,"percent_change":1619,"volume":782,"transactions":9,"vwap":631},"2025-09-08",3.477,-0.095,-2.64,{"date":1621,"open":1163,"high":1622,"low":1163,"close":1401,"change":1623,"percent_change":788,"volume":1624,"transactions":9,"vwap":1401},"2025-09-05",3.627,0.112,2700,{"date":1626,"open":631,"high":631,"low":925,"close":1627,"change":1031,"percent_change":1628,"volume":1384,"transactions":9,"vwap":1627},"2025-09-04",3.483,-0.49,{"date":1630,"open":1631,"high":631,"low":749,"close":631,"change":796,"percent_change":1632,"volume":1549,"transactions":9,"vwap":631},"2025-09-03",3.401,0.86,{"date":1634,"open":748,"high":748,"low":938,"close":630,"change":457,"percent_change":1366,"volume":935,"transactions":9,"vwap":630},"2025-09-02",{"date":1636,"open":1350,"high":755,"low":1163,"close":1163,"change":334,"percent_change":1637,"volume":958,"transactions":9,"vwap":1163},"2025-08-29",-0.57,{"date":1639,"open":421,"high":755,"low":1524,"close":631,"change":681,"percent_change":1640,"volume":1641,"transactions":9,"vwap":631},"2025-08-28",1.45,39500,{"date":1643,"open":1172,"high":631,"low":1172,"close":938,"change":281,"percent_change":476,"volume":1644,"transactions":9,"vwap":938},"2025-08-27",33700,{"date":1646,"open":1275,"high":749,"low":1143,"close":619,"change":874,"percent_change":1647,"volume":1648,"transactions":9,"vwap":619},"2025-08-26",-0.45,19500,{"date":1650,"open":956,"high":1651,"low":242,"close":1652,"change":1129,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-08-25",3.385,3.365,4.67,61800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1357,"percent_change":1660,"volume":905,"transactions":9,"vwap":1659},"2025-08-22",3.331,3.338,3.215,-3.45,{"date":1662,"open":697,"high":1663,"low":697,"close":1143,"change":616,"percent_change":1664,"volume":986,"transactions":9,"vwap":1143},"2025-08-21",3.465,-2.06,{"date":1666,"open":749,"high":749,"low":749,"close":749,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":749},"2025-08-20",{"date":1668,"open":1669,"high":749,"low":716,"close":749,"change":1670,"percent_change":705,"volume":876,"transactions":9,"vwap":749},"2025-08-19",3.301,0.117,{"date":1672,"open":1238,"high":925,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":905,"transactions":9,"vwap":1673},"2025-08-18",3.283,-0.077,-2.29,{"date":1677,"open":748,"high":748,"low":1238,"close":1238,"change":199,"percent_change":1678,"volume":798,"transactions":9,"vwap":1238},"2025-08-15",-1.18,{"date":1680,"open":1681,"high":1682,"low":619,"close":749,"change":810,"percent_change":1683,"volume":1395,"transactions":9,"vwap":749},"2025-08-14",3.612,3.614,-6.59,{"date":1685,"open":762,"high":1686,"low":705,"close":1228,"change":862,"percent_change":1398,"volume":1687,"transactions":9,"vwap":1228},"2025-08-13",3.789,8700,{"date":1689,"open":1690,"high":1690,"low":762,"close":762,"change":355,"percent_change":487,"volume":1066,"transactions":9,"vwap":762},"2025-08-12",3.88,{"date":1692,"open":762,"high":1690,"low":762,"close":1495,"change":457,"percent_change":1693,"volume":817,"transactions":9,"vwap":1495},"2025-08-11",-0.26,{"date":1695,"open":774,"high":774,"low":1345,"close":785,"change":314,"percent_change":895,"volume":1025,"transactions":9,"vwap":785},"2025-08-08",{"date":1697,"open":774,"high":774,"low":774,"close":774,"change":1698,"percent_change":1699,"volume":829,"transactions":9,"vwap":774},"2025-08-07",-0.024,-0.61,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":817,"transactions":9,"vwap":1703},"2025-08-06",3.945,3.924,-0.076,-1.9,{"date":1707,"open":773,"high":773,"low":773,"close":773,"change":241,"percent_change":1256,"volume":769,"transactions":9,"vwap":773},"2025-08-05",{"date":1709,"open":1426,"high":1426,"low":1690,"close":902,"change":1710,"percent_change":1711,"volume":759,"transactions":9,"vwap":902},"2025-08-04",-0.355,-8.3,{"date":1713,"open":1714,"high":1432,"low":1714,"close":1715,"change":1300,"percent_change":1716,"volume":1090,"transactions":9,"vwap":1715},"2025-08-01",4.09,4.275,4.01,{"date":1718,"open":1475,"high":1719,"low":774,"close":1720,"change":1199,"percent_change":1721,"volume":706,"transactions":9,"vwap":1720},"2025-07-31",4.208,4.11,5.93,{"date":1723,"open":1444,"high":1444,"low":1345,"close":1690,"change":1223,"percent_change":1724,"volume":935,"transactions":9,"vwap":1690},"2025-07-30",-5.37,{"date":1726,"open":1727,"high":1728,"low":1426,"close":1426,"change":1729,"percent_change":1730,"volume":176,"transactions":9,"vwap":1426},"2025-07-29",4.25,4.68,-0.203,-4.72,{"date":1732,"open":1733,"high":1734,"low":1727,"close":1734,"change":1735,"percent_change":1736,"volume":759,"transactions":9,"vwap":1734},"2025-07-28",4.27,4.303,-0.137,-3.09,{"date":1738,"open":1739,"high":1740,"low":1727,"close":1445,"change":1741,"percent_change":1742,"volume":782,"transactions":9,"vwap":1445},"2025-07-25",4.3,4.73,0.37,9.09,{"date":1744,"open":1475,"high":1745,"low":1475,"close":1746,"change":341,"percent_change":341,"volume":759,"transactions":9,"vwap":1746},"2025-07-24",4.315,4.07,{"date":1748,"open":1749,"high":1749,"low":773,"close":1746,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1746},"2025-07-23",4.71,-0.43,-9.56,15500,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":152,"percent_change":122,"volume":658,"transactions":9,"vwap":1755},"2025-07-22",4.5,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":199,"percent_change":1759,"volume":840,"transactions":9,"vwap":1758},"2025-07-21",4.46,-0.89,{"date":1761,"open":1762,"high":1762,"low":1755,"close":1755,"change":341,"percent_change":341,"volume":581,"transactions":9,"vwap":1755},"2025-07-18",4.695,{"date":1764,"open":1765,"high":1755,"low":1765,"close":1755,"change":478,"percent_change":1766,"volume":1033,"transactions":9,"vwap":1755},"2025-07-17",4.4,1.35,{"date":1768,"open":1456,"high":1456,"low":1769,"close":1445,"change":1770,"percent_change":1771,"volume":683,"transactions":9,"vwap":1445},"2025-07-16",4.41,-0.251,-5.35,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":620,"transactions":9,"vwap":1774},"2025-07-15",4.691,0.271,6.13,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1618,"percent_change":1781,"volume":658,"transactions":9,"vwap":1780},"2025-07-14",4.51,4.42,-2.1,{"date":1783,"open":1446,"high":1446,"low":1784,"close":1784,"change":1785,"percent_change":1428,"volume":581,"transactions":9,"vwap":1784},"2025-07-11",4.515,-0.285,{"date":1787,"open":1788,"high":1789,"low":1790,"close":25,"change":853,"percent_change":733,"volume":683,"transactions":9,"vwap":25},"2025-07-10",4.93,4.98,4.675,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1398,"volume":1033,"transactions":9,"vwap":1794},"2025-07-09",4.49,4.775,-0.144,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":341,"percent_change":341,"volume":1799,"transactions":9,"vwap":1798},"2025-07-08",4.919,22,{"date":1801,"open":1802,"high":1803,"low":1798,"close":1798,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1798},"2025-07-07",5.3,5.49,-0.196,-3.83,3900,{"date":1808,"open":1749,"high":178,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-07-03",4.7,5.115,0.815,18.95,8500,{"date":1815,"open":1739,"high":1739,"low":1739,"close":1739,"change":534,"percent_change":1816,"volume":1090,"transactions":9,"vwap":1739},"2025-07-02",-0.69,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":625,"percent_change":1821,"volume":700,"transactions":9,"vwap":1820},"2025-07-01",4.465,4.33,-3.35,{"date":1823,"open":1489,"high":1824,"low":1489,"close":1390,"change":522,"percent_change":1825,"volume":1107,"transactions":9,"vwap":1390},"2025-06-30",4.729,7.95,{"date":1827,"open":1828,"high":1829,"low":1489,"close":1489,"change":1830,"percent_change":1831,"volume":1317,"transactions":9,"vwap":1489},"2025-06-27",4.26,4.526,-0.47,-10.17,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":600,"percent_change":1836,"volume":835,"transactions":9,"vwap":1835},"2025-06-26",4.345,4.62,2.17,{"date":1838,"open":1839,"high":1839,"low":1755,"close":1840,"change":1841,"percent_change":1842,"volume":683,"transactions":9,"vwap":1840},"2025-06-25",4.899,4.522,-0.268,-5.59,{"date":1844,"open":1845,"high":1846,"low":1727,"close":1847,"change":1848,"percent_change":1849,"volume":958,"transactions":9,"vwap":1847},"2025-06-24",4.29,4.87,4.79,0.54,12.71,{"date":1851,"open":1852,"high":1779,"low":1853,"close":1727,"change":289,"percent_change":127,"volume":1854,"transactions":9,"vwap":1727},"2025-06-23",4.125,4.12,20500,{"date":1856,"open":1426,"high":1857,"low":1858,"close":1451,"change":1547,"percent_change":1468,"volume":652,"transactions":9,"vwap":1451},"2025-06-20",4.234,4.095,{"date":1860,"open":773,"high":1861,"low":773,"close":1861,"change":521,"percent_change":698,"volume":817,"transactions":9,"vwap":1861},"2025-06-18",4.06,{"date":1863,"open":773,"high":1864,"low":773,"close":1864,"change":383,"percent_change":1865,"volume":840,"transactions":9,"vwap":1864},"2025-06-17",4.05,-3.34,{"date":1867,"open":1853,"high":1468,"low":1864,"close":1468,"change":1248,"percent_change":1868,"volume":886,"transactions":9,"vwap":1468},"2025-06-16",-6.89,{"date":1870,"open":1755,"high":1871,"low":1755,"close":1755,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1755},"2025-06-13",4.75,0.752,20.06,13100,{"date":1876,"open":762,"high":774,"low":1877,"close":1878,"change":1879,"percent_change":1501,"volume":869,"transactions":9,"vwap":1878},"2025-06-12",3.724,3.748,-0.022,{"date":1881,"open":1269,"high":1269,"low":772,"close":772,"change":383,"percent_change":1882,"volume":1883,"transactions":9,"vwap":772},"2025-06-11",-3.58,3600,{"date":1885,"open":1269,"high":1886,"low":1269,"close":1475,"change":663,"percent_change":1836,"volume":602,"transactions":9,"vwap":1475},"2025-06-10",3.944,{"date":1888,"open":1584,"high":1889,"low":1584,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-06-09",3.898,3.827,0.037,0.98,1100,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":341,"percent_change":341,"volume":835,"transactions":9,"vwap":1897},"2025-06-06",3.885,3.79,{"date":1899,"open":879,"high":1269,"low":879,"close":1897,"change":383,"percent_change":1591,"volume":610,"transactions":9,"vwap":1897},"2025-06-05",{"date":1901,"open":1345,"high":1604,"low":1345,"close":1902,"change":1903,"percent_change":1570,"volume":1090,"transactions":9,"vwap":1902},"2025-06-04",3.93,0.16,{"date":1905,"open":762,"high":1345,"low":762,"close":772,"change":625,"percent_change":1805,"volume":1196,"transactions":9,"vwap":772},"2025-06-03",{"date":1907,"open":1864,"high":1908,"low":1345,"close":902,"change":1173,"percent_change":697,"volume":1909,"transactions":9,"vwap":902},"2025-06-02",4.08,12000,{"date":1911,"open":772,"high":1345,"low":926,"close":1345,"change":281,"percent_change":273,"volume":1912,"transactions":9,"vwap":1345},"2025-05-30",11000,{"date":1914,"open":861,"high":1345,"low":809,"close":808,"change":1023,"percent_change":1915,"volume":876,"transactions":9,"vwap":808},"2025-05-29",-1.6,{"date":1917,"open":902,"high":1918,"low":762,"close":1417,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1417},"2025-05-28",3.948,-0.19,-4.81,10900,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1604,"change":1481,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1604},"2025-05-27",4.31,3.918,-6.4,11700,{"date":1929,"open":1924,"high":1924,"low":1489,"close":1930,"change":355,"percent_change":594,"volume":1261,"transactions":9,"vwap":1930},"2025-05-23",4.22,{"date":1932,"open":1456,"high":1835,"low":1727,"close":1924,"change":1933,"percent_change":1711,"volume":646,"transactions":9,"vwap":1924},"2025-05-22",-0.39,{"date":1935,"open":1936,"high":1936,"low":1809,"close":1809,"change":750,"percent_change":1024,"volume":876,"transactions":9,"vwap":1809},"2025-05-21",5.06,{"date":1938,"open":25,"high":25,"low":25,"close":25,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":25},"2025-05-20",{"date":1940,"open":1941,"high":25,"low":1828,"close":25,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":25},"2025-05-19",4.34,0.525,12.28,9900,{"date":1946,"open":1438,"high":1438,"low":1947,"close":1715,"change":757,"percent_change":1948,"volume":1033,"transactions":9,"vwap":1715},"2025-05-16",4.078,-3.5,{"date":1950,"open":1443,"high":1443,"low":1727,"close":1438,"change":939,"percent_change":450,"volume":1883,"transactions":9,"vwap":1438},"2025-05-15",{"date":1952,"open":1444,"high":1953,"low":1462,"close":1739,"change":681,"percent_change":1510,"volume":1954,"transactions":9,"vwap":1739},"2025-05-14",4.357,4600,{"date":1956,"open":1727,"high":1957,"low":1958,"close":1727,"change":341,"percent_change":341,"volume":745,"transactions":9,"vwap":1727},"2025-05-13",4.252,4.239,{"date":1960,"open":1739,"high":1765,"low":1727,"close":1727,"change":625,"percent_change":1961,"volume":1131,"transactions":9,"vwap":1727},"2025-05-12",-3.41,{"date":1963,"open":1443,"high":1443,"low":1820,"close":1765,"change":1244,"percent_change":862,"volume":1964,"transactions":9,"vwap":1765},"2025-05-09",3200,{"date":1966,"open":1755,"high":1755,"low":1967,"close":1967,"change":501,"percent_change":1968,"volume":1033,"transactions":9,"vwap":1967},"2025-05-08",4.405,-1.01,{"date":1970,"open":1924,"high":1755,"low":1924,"close":1443,"change":1971,"percent_change":476,"volume":1521,"transactions":9,"vwap":1443},"2025-05-07",0.129,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":823,"transactions":9,"vwap":1974},"2025-05-06",4.321,-0.029,-0.67,{"date":1978,"open":1820,"high":1979,"low":1924,"close":1979,"change":341,"percent_change":341,"volume":850,"transactions":9,"vwap":1979},"2025-05-05",4.35,{"date":1981,"open":1982,"high":1765,"low":1983,"close":1979,"change":314,"percent_change":1984,"volume":829,"transactions":9,"vwap":1979},"2025-05-02",4.383,4.32,-1.14,{"date":1986,"open":1987,"high":224,"low":1987,"close":1765,"change":848,"percent_change":1705,"volume":1893,"transactions":9,"vwap":1765},"2025-05-01",4.39,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1990},"2025-04-30",4.485,{"date":1992,"open":1390,"high":1793,"low":1390,"close":1990,"change":1993,"percent_change":332,"volume":672,"transactions":9,"vwap":1990},"2025-04-29",0.125,{"date":1995,"open":1979,"high":1780,"low":1820,"close":1996,"change":223,"percent_change":1997,"volume":917,"transactions":9,"vwap":1996},"2025-04-28",4.36,2.59,{"date":1999,"open":1444,"high":1979,"low":1444,"close":1727,"change":1189,"percent_change":1173,"volume":805,"transactions":9,"vwap":1727},"2025-04-25",{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1235,"transactions":9,"vwap":2003},"2025-04-24",4.375,4.245,-0.255,-5.67,{"date":2007,"open":1793,"high":2008,"low":2009,"close":1755,"change":2010,"percent_change":2011,"volume":1006,"transactions":9,"vwap":1755},"2025-04-23",4.525,4.388,0.2,4.65,{"date":2013,"open":1390,"high":1390,"low":2014,"close":1739,"change":796,"percent_change":854,"volume":864,"transactions":9,"vwap":1739},"2025-04-22",4.269,{"date":2016,"open":1779,"high":2017,"low":1733,"close":1733,"change":691,"percent_change":2018,"volume":817,"transactions":9,"vwap":1733},"2025-04-21",4.52,-6.56,{"date":182,"open":1871,"high":1871,"low":2020,"close":2021,"change":189,"percent_change":2022,"volume":581,"transactions":9,"vwap":2021},4.511,4.57,-3.79]