[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPHC":3,"homepage-market-summary":29,"stock-historical-OPHC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPHC","2026-10-07",{"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},"OptimumBank Holdings, Inc.","NYSE American",null,"NATIONAL COMMERCIAL BANKS","OptimumBank Holdings Inc serves as a bank holding company for OptimumBank. The Bank provides community banking services to individuals and corporate customers. The services provided by the bank include demand interest-bearing and non-interest-bearing accounts, negotiable order of withdrawal accounts, borrowings, repayment of loans, money market deposit accounts, debit cards, automated teller machines, and other bank related services.","98","Fort Lauderdale, FL",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.09,8.81,8.78,0.28,3.18,47980.486455,1117,8.9248,10.68,3.91,55695.6654944502,76.5,5859,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},43212,15772412.039107,113.88,"2025-04-25",[181,182,192,201,210,220,231,240,249,259,269,278,289,298,308,318,326,335,343,350,358,368,375,384,392,399,408,418,428,435,443,452,461,469,478,488,497,505,514,523,530,537,545,552,559,566,576,585,595,605,616,626,637,645,655,663,670,676,680,684,689,693,697,704,709,713,719,725,730,736,742,748,753,757,761,765,771,777,782,786,792,797,802,804,808,813,817,821,826,828,833,840,843,846,852,855,859,863,867,871,875,878,882,885,891,895,899,904,907,911,914,918,922,925,928,933,938,944,947,951,955,960,964,967,972,976,980,984,991,997,1003,1010,1017,1023,1027,1030,1034,1037,1041,1047,1051,1055,1058,1061,1065,1068,1074,1078,1086,1091,1096,1100,1104,1108,1111,1115,1118,1121,1123,1127,1132,1136,1139,1143,1147,1152,1156,1161,1167,1174,1179,1184,1190,1196,1201,1206,1210,1214,1217,1221,1225,1227,1230,1236,1241,1248,1254,1258,1261,1264,1269,1272,1276,1280,1284,1288,1291,1293,1297,1303,1306,1309,1312,1315,1319,1322,1326,1330,1335,1338,1345,1350,1352,1356,1360,1363,1366,1369,1373,1377,1381,1384,1386,1389,1393,1397,1399,1405,1411,1418,1422,1427,1431,1434,1437,1439,1442,1445,1449,1454,1456,1460,1463,1467,1470,1474,1478,1483,1486,1488,1492,1496,1498,1501,1505,1509,1512,1516,1519,1523,1526,1529,1534,1536,1540,1542,1545,1548,1552,1555,1558,1562,1564,1566,1569,1571,1574,1576,1579,1583,1587,1591,1594,1598,1601,1603,1605,1609,1611,1613,1616,1620,1623,1627,1633,1636,1640,1646,1650,1656,1660,1663,1668,1673,1678,1681,1685,1687,1690,1693,1695,1699,1702,1704,1706,1710,1712,1714,1717,1720,1723,1727,1731,1733,1737,1742,1747,1749,1751,1755,1758,1761,1763,1766,1768,1771,1774,1777,1779,1782,1784,1787,1789,1792,1795,1797,1800,1804,1806,1810,1815,1820,1823,1827,1832,1835,1838,1840,1843,1845,1848,1852,1855,1858,1861],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",8.69,9.1,8.6,0.21,2.44,82383.1114,1428,8.805,{"date":193,"open":194,"high":195,"low":186,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",8.97,9.2199,-0.44,-4.87,104877.115865,1571,8.928,{"date":202,"open":203,"high":16,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",8.73,9.04,0.35,4.03,46092.943014,1955,8.9366,{"date":211,"open":212,"high":213,"low":214,"close":184,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",8.64,8.879,8.38,-0.03,-0.34,46230.527877,977,8.5857,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",8.88,8.92,8.53,8.72,-0.2,-2.24,62549.01544,1411,8.7255,{"date":232,"open":233,"high":234,"low":235,"close":223,"change":70,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",8.87,9.0499,8.68,0.79,42432.773,1329,8.8056,{"date":241,"open":222,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",9.06,8.815,8.85,0,65566.403489,1925,8.9589,{"date":250,"open":251,"high":252,"low":253,"close":244,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",9.3,9.3178,8.74,-0.42,-4.53,159685.71349,1759,8.9873,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",8.99,9.28,9.27,0.34,3.81,49172.802435,988,9.1669,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":100,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",9.11,9.35,8.93,-3.25,81945.945315,1449,8.999,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",9.26,9.3534,9,9.23,0.03,0.33,86639.654057,2074,9.1509,{"date":290,"open":291,"high":251,"low":261,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",9.19,9.2,-0.13,-1.39,90855.98759,2062,9.1474,{"date":299,"open":300,"high":301,"low":223,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",9.24,9.335,9.33,0.11,1.19,137121.515549,1695,9.176,{"date":309,"open":310,"high":262,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",9.08,8.96,9.22,0.13,1.43,60212.130813,1083,9.1385,{"date":319,"open":312,"high":320,"low":311,"close":16,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",9.34,-0.11,-1.2,129730.987,2202,9.1487,{"date":327,"open":185,"high":328,"low":329,"close":292,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",9.325,8.94,0.15,1.66,120241.193901,2096,9.1589,{"date":336,"open":261,"high":337,"low":338,"close":339,"change":144,"percent_change":37,"volume":340,"transactions":341,"vwap":342},"2026-09-14",9.344,8.84,9.05,124440.293087,2058,9.1092,{"date":344,"open":271,"high":345,"low":194,"close":346,"change":245,"percent_change":245,"volume":347,"transactions":348,"vwap":349},"2026-09-11",9.2367,9.07,65860.053858,1698,9.1031,{"date":351,"open":352,"high":262,"low":353,"close":346,"change":354,"percent_change":94,"volume":355,"transactions":356,"vwap":357},"2026-09-10",9.17,9.005,-0.07,69974.8712,2151,9.1275,{"date":359,"open":311,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",9.32,8.865,9.14,0.18,2.01,133826.578975,2248,9.1215,{"date":369,"open":370,"high":339,"low":371,"close":311,"change":144,"percent_change":37,"volume":372,"transactions":373,"vwap":374},"2026-09-08",8.86,8.6475,103722.68322,1218,8.9088,{"date":376,"open":329,"high":377,"low":378,"close":379,"change":380,"percent_change":303,"volume":381,"transactions":382,"vwap":383},"2026-09-04",9.0799,8.65,8.98,0.01,63358.827953,1025,8.9103,{"date":385,"open":223,"high":310,"low":386,"close":194,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",8.79,0.09,1.01,53095.809317,961,8.9427,{"date":393,"open":329,"high":394,"low":338,"close":222,"change":354,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",9.29,-0.78,146460.466484,2972,9.0532,{"date":400,"open":282,"high":401,"low":225,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",9.055,8.95,-0.05,-0.56,59926.8808,1546,8.8848,{"date":409,"open":410,"high":411,"low":412,"close":282,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",9.01,9.15,8.855,0.02,0.22,100205.323394,1671,8.9744,{"date":419,"open":420,"high":421,"low":422,"close":379,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",8.71,9.035,8.61,0.24,2.75,112910.476254,1843,8.9154,{"date":429,"open":263,"high":272,"low":253,"close":253,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",-0.5,-5.41,128328.836836,2187,9.0168,{"date":436,"open":346,"high":437,"low":438,"close":300,"change":19,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",9.6599,9.03,3.12,163783.544817,2054,9.3328,{"date":444,"open":271,"high":445,"low":446,"close":311,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",9.215,8.91,-0.15,-1.65,57465.3924,1406,9.0268,{"date":453,"open":454,"high":320,"low":455,"close":271,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",8.62,8.4901,-0.19,-2.04,315871.256379,2962,8.9558,{"date":462,"open":291,"high":463,"low":339,"close":251,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",9.62,0.08,0.87,91070.472533,1370,9.3202,{"date":470,"open":471,"high":471,"low":472,"close":312,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",10.01,8.9401,-0.88,-8.71,181863.2775,2469,9.447,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":70,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",10.03,10.3,9.87,10.1,0.7,173816.136208,2071,10.0758,{"date":489,"open":480,"high":490,"low":491,"close":480,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",10.22,9.85,-0.06,-0.59,122125.98129,1620,10.0103,{"date":498,"open":499,"high":24,"low":499,"close":500,"change":19,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",9.86,10.09,2.85,413153.245688,3416,10.2551,{"date":506,"open":352,"high":507,"low":352,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",9.93,9.81,0.63,6.86,167115.706903,1601,9.4467,{"date":515,"open":244,"high":292,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",8.8031,9.18,0.23,2.57,75838.974997,693,9.0383,{"date":524,"open":339,"high":292,"low":525,"close":402,"change":161,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",8.8,-2.72,85593.373457,897,8.9561,{"date":531,"open":311,"high":292,"low":532,"close":292,"change":19,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",8.675,3.14,156492.036711,1371,8.9741,{"date":538,"open":212,"high":539,"low":540,"close":223,"change":456,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",9.13,8.31,-2.09,329397.391942,1540,8.6645,{"date":546,"open":379,"high":271,"low":547,"close":271,"change":303,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",8.5,1.22,192962.426441,1476,8.8095,{"date":553,"open":525,"high":554,"low":454,"close":282,"change":187,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",9.1401,2.39,142343.785122,1177,8.8753,{"date":560,"open":402,"high":402,"low":561,"close":386,"change":44,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",8.46,-2.33,145834.815513,1453,8.6913,{"date":567,"open":568,"high":569,"low":570,"close":282,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",8.89,9.164,8.1901,-0.23,-2.49,320816.112359,2840,8.6829,{"date":577,"open":578,"high":283,"low":579,"close":283,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",7.8,7.79,1.63,21.45,522559.535964,3745,8.2475,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":578,"volume":592,"transactions":593,"vwap":594},"2026-07-31",7.11,7.625,7.05,7.6,0.55,227397.16777,1014,7.4686,{"date":596,"open":597,"high":598,"low":599,"close":589,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",7.22,7.32,6.95,-0.14,-1.95,258025.862624,1296,7.1227,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",7.08,7.35,7,7.19,0.14,1.99,311200.836616,1357,7.2014,{"date":617,"open":618,"high":619,"low":620,"close":589,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",6.76,7.1,6.74,0.38,5.7,206564.733354,787,6.9734,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",6.3,6.8,6.25,6.67,0.37,5.87,251511.736515,1058,6.5746,{"date":638,"open":639,"high":628,"low":639,"close":628,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",6.05,0.32,5.35,235464.404906,1616,6.2198,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",6.1,5.96,5.98,-0.1,-1.64,24346.456393,167,6.0595,{"date":656,"open":657,"high":657,"low":648,"close":658,"change":70,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",6.09,6.08,1.16,4908.027784,109,6.0135,{"date":664,"open":665,"high":647,"low":665,"close":666,"change":245,"percent_change":245,"volume":667,"transactions":668,"vwap":669},"2026-07-21",5.95,6.01,20154.051,151,6.04,{"date":671,"open":658,"high":658,"low":665,"close":666,"change":144,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",-0.33,3705.887853,247,6.0375,{"date":677,"open":665,"high":657,"low":665,"close":678,"change":413,"percent_change":285,"volume":679,"transactions":9,"vwap":678},"2026-07-17",6.03,6600,{"date":681,"open":682,"high":657,"low":665,"close":666,"change":144,"percent_change":672,"volume":683,"transactions":9,"vwap":666},"2026-07-16",6.02,17400,{"date":685,"open":669,"high":647,"low":686,"close":678,"change":284,"percent_change":687,"volume":688,"transactions":9,"vwap":678},"2026-07-15",5.93,0.5,19600,{"date":690,"open":666,"high":678,"low":691,"close":691,"change":245,"percent_change":245,"volume":692,"transactions":9,"vwap":691},"2026-07-14",6,11300,{"date":694,"open":648,"high":666,"low":695,"close":691,"change":284,"percent_change":687,"volume":696,"transactions":9,"vwap":691},"2026-07-13",5.9,23400,{"date":698,"open":691,"high":691,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",5.85,5.97,-0.01,-0.17,15500,{"date":705,"open":695,"high":649,"low":706,"close":649,"change":464,"percent_change":707,"volume":708,"transactions":9,"vwap":649},"2026-07-09",5.78,1.36,16000,{"date":710,"open":622,"high":695,"low":622,"close":695,"change":414,"percent_change":711,"volume":712,"transactions":9,"vwap":695},"2026-07-08",3.87,31200,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":293,"percent_change":227,"volume":718,"transactions":9,"vwap":717},"2026-07-07",5.72,5.82,5.68,3000,{"date":720,"open":721,"high":722,"low":717,"close":722,"change":464,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-06",5.75,5.81,1.4,7900,{"date":726,"open":716,"high":699,"low":715,"close":727,"change":447,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-02",5.73,-2.55,4400,{"date":731,"open":699,"high":732,"low":706,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",5.88,0.04,0.68,4500,{"date":737,"open":738,"high":695,"low":739,"close":740,"change":701,"percent_change":702,"volume":741,"transactions":9,"vwap":740},"2026-06-30",5.83,5.8,5.84,27400,{"date":743,"open":744,"high":695,"low":744,"close":699,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":699},"2026-06-29",5.76,0.05,0.86,20900,{"date":749,"open":739,"high":740,"low":750,"close":739,"change":733,"percent_change":751,"volume":752,"transactions":9,"vwap":739},"2026-06-26",5.62,0.69,92600,{"date":754,"open":739,"high":739,"low":622,"close":744,"change":755,"percent_change":166,"volume":756,"transactions":9,"vwap":744},"2026-06-25",-0.04,30200,{"date":758,"open":744,"high":759,"low":727,"close":739,"change":733,"percent_change":751,"volume":760,"transactions":9,"vwap":739},"2026-06-24",5.86,32400,{"date":762,"open":739,"high":763,"low":744,"close":744,"change":245,"percent_change":245,"volume":764,"transactions":9,"vwap":744},"2026-06-23",5.89,30800,{"date":766,"open":699,"high":699,"low":767,"close":744,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":744},"2026-06-22",5.66,-0.09,-1.54,45200,{"date":772,"open":727,"high":759,"low":773,"close":699,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":699},"2026-06-18",5.71,0.06,1.04,105300,{"date":778,"open":779,"high":732,"low":622,"close":780,"change":701,"percent_change":702,"volume":781,"transactions":9,"vwap":780},"2026-06-17",5.74,5.79,22000,{"date":783,"open":773,"high":695,"low":784,"close":739,"change":745,"percent_change":465,"volume":785,"transactions":9,"vwap":739},"2026-06-16",5.61,62900,{"date":787,"open":788,"high":721,"low":789,"close":721,"change":518,"percent_change":790,"volume":791,"transactions":9,"vwap":721},"2026-06-15",5.54,5.52,4.17,179400,{"date":793,"open":788,"high":794,"low":789,"close":789,"change":144,"percent_change":795,"volume":796,"transactions":9,"vwap":789},"2026-06-12",5.59,-0.36,22200,{"date":798,"open":799,"high":788,"low":799,"close":788,"change":733,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-06-11",5.5,0.73,6300,{"date":803,"open":788,"high":788,"low":799,"close":799,"change":245,"percent_change":245,"volume":735,"transactions":9,"vwap":799},"2026-06-10",{"date":805,"open":799,"high":788,"low":799,"close":799,"change":701,"percent_change":806,"volume":807,"transactions":9,"vwap":799},"2026-06-09",-0.18,27300,{"date":809,"open":810,"high":788,"low":810,"close":811,"change":380,"percent_change":363,"volume":812,"transactions":9,"vwap":811},"2026-06-08",5.46,5.51,23600,{"date":814,"open":815,"high":788,"low":815,"close":799,"change":733,"percent_change":800,"volume":816,"transactions":9,"vwap":799},"2026-06-05",5.44,12700,{"date":818,"open":819,"high":799,"low":810,"close":810,"change":380,"percent_change":363,"volume":820,"transactions":9,"vwap":810},"2026-06-04",5.47,9100,{"date":822,"open":799,"high":811,"low":823,"close":823,"change":768,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-03",5.45,-1.62,12800,{"date":827,"open":788,"high":788,"low":819,"close":788,"change":380,"percent_change":363,"volume":708,"transactions":9,"vwap":788},"2026-06-02",{"date":829,"open":799,"high":788,"low":830,"close":831,"change":284,"percent_change":591,"volume":832,"transactions":9,"vwap":831},"2026-06-01",5.48,5.53,24800,{"date":834,"open":835,"high":836,"low":837,"close":799,"change":403,"percent_change":838,"volume":839,"transactions":9,"vwap":799},"2026-05-29",5.55,5.57,5.43,-0.9,17700,{"date":841,"open":811,"high":835,"low":811,"close":835,"change":745,"percent_change":87,"volume":842,"transactions":9,"vwap":835},"2026-05-28",3200,{"date":844,"open":819,"high":835,"low":815,"close":799,"change":380,"percent_change":363,"volume":845,"transactions":9,"vwap":799},"2026-05-27",41100,{"date":847,"open":831,"high":848,"low":819,"close":849,"change":755,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-26",5.56,5.49,-0.72,67400,{"date":853,"open":819,"high":831,"low":819,"close":831,"change":380,"percent_change":363,"volume":854,"transactions":9,"vwap":831},"2026-05-22",7300,{"date":856,"open":811,"high":789,"low":823,"close":789,"change":413,"percent_change":857,"volume":858,"transactions":9,"vwap":789},"2026-05-21",0.36,3900,{"date":860,"open":830,"high":835,"low":830,"close":799,"change":745,"percent_change":861,"volume":862,"transactions":9,"vwap":799},"2026-05-20",0.92,21600,{"date":864,"open":811,"high":811,"low":865,"close":823,"change":245,"percent_change":245,"volume":866,"transactions":9,"vwap":823},"2026-05-19",5.42,7200,{"date":868,"open":865,"high":810,"low":869,"close":823,"change":380,"percent_change":363,"volume":870,"transactions":9,"vwap":823},"2026-05-18",5.36,60500,{"date":872,"open":830,"high":836,"low":865,"close":815,"change":354,"percent_change":873,"volume":874,"transactions":9,"vwap":815},"2026-05-15",-1.27,21100,{"date":876,"open":830,"high":831,"low":815,"close":811,"change":733,"percent_change":800,"volume":877,"transactions":9,"vwap":811},"2026-05-14",16200,{"date":879,"open":835,"high":835,"low":815,"close":819,"change":215,"percent_change":880,"volume":881,"transactions":9,"vwap":819},"2026-05-13",-0.55,44300,{"date":883,"open":848,"high":848,"low":810,"close":799,"change":701,"percent_change":806,"volume":884,"transactions":9,"vwap":799},"2026-05-12",8600,{"date":886,"open":887,"high":887,"low":810,"close":811,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":811},"2026-05-11",5.6,-0.08,-1.43,21800,{"date":892,"open":799,"high":887,"low":799,"close":794,"change":284,"percent_change":893,"volume":894,"transactions":9,"vwap":794},"2026-05-08",0.54,28500,{"date":896,"open":794,"high":887,"low":830,"close":848,"change":733,"percent_change":897,"volume":898,"transactions":9,"vwap":848},"2026-05-07",0.72,26500,{"date":900,"open":887,"high":901,"low":789,"close":789,"change":354,"percent_change":902,"volume":903,"transactions":9,"vwap":789},"2026-05-06",5.64,-1.25,73600,{"date":905,"open":849,"high":794,"low":823,"close":794,"change":387,"percent_change":906,"volume":839,"transactions":9,"vwap":794},"2026-05-05",1.64,{"date":908,"open":836,"high":887,"low":799,"close":799,"change":354,"percent_change":909,"volume":910,"transactions":9,"vwap":799},"2026-05-04",-1.26,18900,{"date":912,"open":849,"high":887,"low":849,"close":836,"change":303,"percent_change":364,"volume":913,"transactions":9,"vwap":836},"2026-05-01",69500,{"date":915,"open":815,"high":836,"low":815,"close":810,"change":755,"percent_change":916,"volume":917,"transactions":9,"vwap":810},"2026-04-30",-0.73,4700,{"date":919,"open":831,"high":788,"low":823,"close":799,"change":215,"percent_change":920,"volume":921,"transactions":9,"vwap":799},"2026-04-29",-0.54,3600,{"date":923,"open":831,"high":794,"low":830,"close":831,"change":215,"percent_change":920,"volume":924,"transactions":9,"vwap":831},"2026-04-28",5600,{"date":926,"open":799,"high":836,"low":810,"close":848,"change":733,"percent_change":897,"volume":927,"transactions":9,"vwap":848},"2026-04-27",54800,{"date":929,"open":930,"high":931,"low":641,"close":789,"change":387,"percent_change":331,"volume":932,"transactions":9,"vwap":789},"2026-04-24",5.41,5.58,40000,{"date":934,"open":930,"high":799,"low":935,"close":837,"change":733,"percent_change":936,"volume":937,"transactions":9,"vwap":837},"2026-04-23",5.33,0.74,142500,{"date":939,"open":823,"high":830,"low":940,"close":941,"change":888,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-22",5.3,5.39,-1.46,343000,{"date":945,"open":799,"high":799,"low":865,"close":819,"change":144,"percent_change":795,"volume":946,"transactions":9,"vwap":819},"2026-04-21",20700,{"date":948,"open":823,"high":799,"low":869,"close":849,"change":774,"percent_change":949,"volume":950,"transactions":9,"vwap":849},"2026-04-20",1.1,13800,{"date":952,"open":953,"high":810,"low":940,"close":837,"change":245,"percent_change":245,"volume":954,"transactions":9,"vwap":837},"2026-04-17",5.34,40900,{"date":956,"open":957,"high":837,"low":957,"close":837,"change":387,"percent_change":958,"volume":959,"transactions":9,"vwap":837},"2026-04-16",5.4,1.69,2400,{"date":961,"open":953,"high":641,"low":962,"close":953,"change":464,"percent_change":963,"volume":735,"transactions":9,"vwap":953},"2026-04-15",5.26,1.52,{"date":965,"open":962,"high":869,"low":962,"close":962,"change":245,"percent_change":245,"volume":966,"transactions":9,"vwap":962},"2026-04-14",12500,{"date":968,"open":962,"high":641,"low":969,"close":962,"change":888,"percent_change":970,"volume":971,"transactions":9,"vwap":962},"2026-04-13",5.25,-1.5,34400,{"date":973,"open":974,"high":941,"low":974,"close":953,"change":745,"percent_change":975,"volume":735,"transactions":9,"vwap":953},"2026-04-10",5.29,0.95,{"date":977,"open":974,"high":953,"low":974,"close":974,"change":284,"percent_change":978,"volume":979,"transactions":9,"vwap":974},"2026-04-09",0.57,2000,{"date":981,"open":957,"high":823,"low":969,"close":962,"change":144,"percent_change":982,"volume":983,"transactions":9,"vwap":962},"2026-04-08",-0.38,45600,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":303,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-07",5.2,5.37,5.28,2.13,20600,{"date":992,"open":993,"high":986,"low":993,"close":994,"change":611,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-06",5.02,5.17,2.78,10100,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":755,"percent_change":80,"volume":1002,"transactions":9,"vwap":1001},"2026-04-02",5.05,5.1,5.03,8900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":215,"percent_change":493,"volume":1009,"transactions":9,"vwap":1008},"2026-04-01",5.13,5.15,5.06,5.07,9600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1000,"change":120,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1000},"2026-03-31",5.23,5.27,4.92,-2.3,73700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":701,"percent_change":456,"volume":921,"transactions":9,"vwap":1022},"2026-03-30",5.24,5.31,5.21,5.22,{"date":1024,"open":641,"high":641,"low":1012,"close":1012,"change":702,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1012},"2026-03-27",-3.15,12200,{"date":1028,"open":837,"high":823,"low":974,"close":957,"change":745,"percent_change":1029,"volume":842,"transactions":9,"vwap":957},"2026-03-26",0.93,{"date":1031,"open":930,"high":810,"low":641,"close":641,"change":144,"percent_change":1032,"volume":1033,"transactions":9,"vwap":641},"2026-03-25",-0.37,1500,{"date":1035,"open":930,"high":819,"low":935,"close":987,"change":215,"percent_change":404,"volume":1036,"transactions":9,"vwap":987},"2026-03-24",30000,{"date":1038,"open":986,"high":930,"low":986,"close":957,"change":1039,"percent_change":732,"volume":1040,"transactions":9,"vwap":957},"2026-03-23",0.3,8000,{"date":1042,"open":1020,"high":1043,"low":1000,"close":1000,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1000},"2026-03-20",5.32,-0.16,-3.04,93400,{"date":1048,"open":641,"high":641,"low":962,"close":962,"change":380,"percent_change":1049,"volume":1050,"transactions":9,"vwap":962},"2026-03-19",0.19,4000,{"date":1052,"open":837,"high":815,"low":969,"close":969,"change":806,"percent_change":1053,"volume":1054,"transactions":9,"vwap":969},"2026-03-18",-3.31,16600,{"date":1056,"open":830,"high":799,"low":837,"close":837,"change":380,"percent_change":363,"volume":1057,"transactions":9,"vwap":837},"2026-03-17",11000,{"date":1059,"open":865,"high":849,"low":865,"close":865,"change":245,"percent_change":245,"volume":1060,"transactions":9,"vwap":865},"2026-03-16",12300,{"date":1062,"open":819,"high":819,"low":953,"close":865,"change":888,"percent_change":1063,"volume":1064,"transactions":9,"vwap":865},"2026-03-13",-1.45,15800,{"date":1066,"open":1012,"high":799,"low":986,"close":799,"change":19,"percent_change":869,"volume":1067,"transactions":9,"vwap":799},"2026-03-12",84700,{"date":1069,"open":1070,"high":1012,"low":1071,"close":1022,"change":745,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1022},"2026-03-11",5.19,5.18,0.97,5300,{"date":1075,"open":999,"high":994,"low":999,"close":994,"change":1049,"percent_change":1076,"volume":1077,"transactions":9,"vwap":994},"2026-03-10",3.82,11900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":215,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-09",5.01,5.09,4.93,4.98,-0.6,9700,{"date":1087,"open":1021,"high":974,"low":1088,"close":1080,"change":226,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1080},"2026-03-06",4.83,-3.84,89400,{"date":1092,"open":819,"high":819,"low":1093,"close":1021,"change":156,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1021},"2026-03-05",5.12,-4.4,66000,{"date":1097,"open":1098,"high":823,"low":1098,"close":823,"change":745,"percent_change":1029,"volume":1099,"transactions":9,"vwap":823},"2026-03-04",5.38,3500,{"date":1101,"open":823,"high":823,"low":1020,"close":957,"change":492,"percent_change":1102,"volume":1103,"transactions":9,"vwap":957},"2026-03-03",-1.1,16900,{"date":1105,"open":1020,"high":849,"low":1020,"close":810,"change":611,"percent_change":1106,"volume":1107,"transactions":9,"vwap":810},"2026-03-02",2.63,47500,{"date":1109,"open":935,"high":953,"low":1020,"close":1043,"change":701,"percent_change":456,"volume":1110,"transactions":9,"vwap":1043},"2026-02-27",7400,{"date":1112,"open":940,"high":641,"low":962,"close":935,"change":70,"percent_change":1113,"volume":1114,"transactions":9,"vwap":935},"2026-02-26",1.33,38100,{"date":1116,"open":962,"high":1013,"low":1012,"close":962,"change":380,"percent_change":1049,"volume":1117,"transactions":9,"vwap":962},"2026-02-25",17500,{"date":1119,"open":1019,"high":969,"low":1022,"close":969,"change":144,"percent_change":982,"volume":1120,"transactions":9,"vwap":969},"2026-02-24",2200,{"date":1122,"open":1020,"high":1043,"low":1021,"close":1013,"change":888,"percent_change":970,"volume":1077,"transactions":9,"vwap":1013},"2026-02-23",{"date":1124,"open":994,"high":641,"low":994,"close":641,"change":330,"percent_change":1125,"volume":1126,"transactions":9,"vwap":641},"2026-02-20",2.88,75900,{"date":1128,"open":969,"high":940,"low":1129,"close":986,"change":403,"percent_change":1130,"volume":1131,"transactions":9,"vwap":986},"2026-02-19",5.16,-0.95,60700,{"date":1133,"open":957,"high":957,"low":969,"close":969,"change":650,"percent_change":1134,"volume":1135,"transactions":9,"vwap":969},"2026-02-18",-1.87,43500,{"date":1137,"open":1129,"high":794,"low":1129,"close":641,"change":330,"percent_change":1125,"volume":1138,"transactions":9,"vwap":641},"2026-02-17",62800,{"date":1140,"open":1141,"high":986,"low":1141,"close":986,"change":380,"percent_change":1049,"volume":1142,"transactions":9,"vwap":986},"2026-02-13",5.14,20200,{"date":1144,"open":1019,"high":1019,"low":1145,"close":1070,"change":403,"percent_change":1130,"volume":1146,"transactions":9,"vwap":1070},"2026-02-12",5.11,23100,{"date":1148,"open":994,"high":1019,"low":1149,"close":1019,"change":330,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1019},"2026-02-11",5.08,2.95,19300,{"date":1153,"open":1141,"high":1006,"low":1081,"close":1081,"change":354,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1081},"2026-02-10",-1.36,8100,{"date":1157,"open":1006,"high":994,"low":1081,"close":1129,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1129},"2026-02-09",0.1,1.98,14900,{"date":1162,"open":1163,"high":994,"low":1163,"close":1007,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1007},"2026-02-06",4.97,0.16,3.27,92500,{"date":1168,"open":1169,"high":1083,"low":1170,"close":1171,"change":403,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-05",4.95,4.86,4.9,-1.01,37100,{"date":1175,"open":1171,"high":1169,"low":1176,"close":1169,"change":387,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1169},"2026-02-04",4.82,1.85,55900,{"date":1180,"open":1181,"high":1182,"low":1176,"close":1170,"change":245,"percent_change":245,"volume":1183,"transactions":9,"vwap":1170},"2026-02-03",4.85,4.89,14300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1170,"change":330,"percent_change":20,"volume":1189,"transactions":9,"vwap":1170},"2026-02-02",4.75,4.94,4.7,63400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1192,"change":755,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-01-30",4.71,4.8,-0.84,43400,{"date":1197,"open":1186,"high":1198,"low":1199,"close":1186,"change":755,"percent_change":1194,"volume":1200,"transactions":9,"vwap":1186},"2026-01-29",4.78,4.67,24300,{"date":1202,"open":1203,"high":1203,"low":1186,"close":1204,"change":144,"percent_change":254,"volume":1205,"transactions":9,"vwap":1204},"2026-01-28",4.84,4.79,19200,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":380,"percent_change":187,"volume":718,"transactions":9,"vwap":1209},"2026-01-27",4.77,4.81,{"date":1211,"open":1208,"high":1193,"low":1212,"close":1193,"change":380,"percent_change":187,"volume":1213,"transactions":9,"vwap":1193},"2026-01-26",4.74,6200,{"date":1215,"open":1204,"high":1204,"low":1208,"close":1204,"change":413,"percent_change":1216,"volume":959,"transactions":9,"vwap":1204},"2026-01-23",0.42,{"date":1218,"open":1219,"high":1204,"low":1186,"close":1208,"change":144,"percent_change":254,"volume":1220,"transactions":9,"vwap":1208},"2026-01-22",4.76,18600,{"date":1222,"open":1186,"high":1204,"low":1186,"close":1204,"change":733,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1204},"2026-01-21",0.84,15400,{"date":1226,"open":1186,"high":1204,"low":1186,"close":1186,"change":144,"percent_change":254,"volume":741,"transactions":9,"vwap":1186},"2026-01-20",{"date":1228,"open":1198,"high":1198,"low":1199,"close":1208,"change":245,"percent_change":245,"volume":1229,"transactions":9,"vwap":1208},"2026-01-16",63900,{"date":1231,"open":1232,"high":1198,"low":1233,"close":1208,"change":632,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1208},"2026-01-15",4.37,4.36,8.41,154000,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":464,"percent_change":1177,"volume":1240,"transactions":9,"vwap":1239},"2026-01-14",4.27,4.4,65500,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":144,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-13",4.38,4.25,4.32,-0.46,27500,{"date":1249,"open":1232,"high":1250,"low":1251,"close":1252,"change":144,"percent_change":1246,"volume":1253,"transactions":9,"vwap":1252},"2026-01-12",4.41,4.33,4.34,39500,{"date":1255,"open":1256,"high":1233,"low":1244,"close":1233,"change":284,"percent_change":751,"volume":1257,"transactions":9,"vwap":1233},"2026-01-09",4.35,26700,{"date":1259,"open":1260,"high":1251,"low":1260,"close":1251,"change":70,"percent_change":906,"volume":1205,"transactions":9,"vwap":1251},"2026-01-08",4.28,{"date":1262,"open":1263,"high":1260,"low":1244,"close":1263,"change":413,"percent_change":71,"volume":820,"transactions":9,"vwap":1263},"2026-01-07",4.26,{"date":1265,"open":1266,"high":1263,"low":1267,"close":1268,"change":701,"percent_change":156,"volume":1077,"transactions":9,"vwap":1268},"2026-01-06",4.23,4.21,4.24,{"date":1270,"open":1268,"high":1244,"low":1271,"close":1244,"change":380,"percent_change":423,"volume":1103,"transactions":9,"vwap":1244},"2026-01-05",4.19,{"date":1273,"open":1260,"high":1260,"low":1274,"close":1268,"change":701,"percent_change":156,"volume":1275,"transactions":9,"vwap":1268},"2026-01-02",4.2,23500,{"date":1277,"open":1263,"high":1238,"low":1278,"close":1244,"change":413,"percent_change":71,"volume":1279,"transactions":9,"vwap":1244},"2025-12-31",4.22,42100,{"date":1281,"open":1238,"high":1260,"low":1266,"close":1266,"change":755,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1266},"2025-12-30",-0.94,6100,{"date":1285,"open":1274,"high":1238,"low":1271,"close":1238,"change":284,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1238},"2025-12-29",0.71,24900,{"date":1289,"open":1278,"high":1268,"low":1274,"close":1268,"change":245,"percent_change":245,"volume":1290,"transactions":9,"vwap":1268},"2025-12-26",6500,{"date":1292,"open":1266,"high":1244,"low":1274,"close":1268,"change":413,"percent_change":71,"volume":1213,"transactions":9,"vwap":1268},"2025-12-24",{"date":1294,"open":1263,"high":1260,"low":1274,"close":1278,"change":215,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1278},"2025-12-23",-0.71,21700,{"date":1298,"open":1299,"high":1300,"low":1278,"close":1244,"change":403,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1244},"2025-12-22",4.29,4.3,-1.16,31000,{"date":1304,"open":1263,"high":1245,"low":1263,"close":1300,"change":413,"percent_change":71,"volume":1305,"transactions":9,"vwap":1300},"2025-12-19",36600,{"date":1307,"open":1260,"high":1300,"low":1244,"close":1260,"change":701,"percent_change":571,"volume":1308,"transactions":9,"vwap":1260},"2025-12-18",14000,{"date":1310,"open":1266,"high":1299,"low":1267,"close":1299,"change":387,"percent_change":1311,"volume":910,"transactions":9,"vwap":1299},"2025-12-17",2.14,{"date":1313,"open":1266,"high":1299,"low":1271,"close":1274,"change":380,"percent_change":423,"volume":1314,"transactions":9,"vwap":1274},"2025-12-16",32100,{"date":1316,"open":1251,"high":1252,"low":1271,"close":1271,"change":600,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1271},"2025-12-15",-3.23,58500,{"date":1320,"open":1245,"high":1252,"low":1299,"close":1251,"change":380,"percent_change":518,"volume":1321,"transactions":9,"vwap":1251},"2025-12-12",18100,{"date":1323,"open":1278,"high":1245,"low":1267,"close":1245,"change":313,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1245},"2025-12-11",3.1,56700,{"date":1327,"open":1271,"high":1268,"low":1328,"close":1271,"change":144,"percent_change":105,"volume":1329,"transactions":9,"vwap":1271},"2025-12-10",4.11,96200,{"date":1331,"open":1332,"high":1278,"low":1332,"close":1267,"change":774,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1267},"2025-12-09",4.15,1.45,50400,{"date":1336,"open":1244,"high":1244,"low":1337,"close":1332,"change":745,"percent_change":548,"volume":1279,"transactions":9,"vwap":1332},"2025-12-08",4.13,{"date":1339,"open":1340,"high":1337,"low":1341,"close":1342,"change":745,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-05",4.07,4.04,4.1,1.23,68700,{"date":1346,"open":1332,"high":1332,"low":1347,"close":1347,"change":650,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-12-04",4.05,-2.41,64600,{"date":1351,"open":790,"high":790,"low":1332,"close":1332,"change":245,"percent_change":245,"volume":683,"transactions":9,"vwap":1332},"2025-12-03",{"date":1353,"open":1354,"high":790,"low":1332,"close":1332,"change":701,"percent_change":156,"volume":1355,"transactions":9,"vwap":1332},"2025-12-02",4.16,18700,{"date":1357,"open":1358,"high":1358,"low":1337,"close":1354,"change":380,"percent_change":423,"volume":1359,"transactions":9,"vwap":1354},"2025-12-01",4.18,17200,{"date":1361,"open":1274,"high":1278,"low":1332,"close":1332,"change":215,"percent_change":850,"volume":1362,"transactions":9,"vwap":1332},"2025-11-28",26400,{"date":1364,"open":790,"high":1267,"low":790,"close":1358,"change":380,"percent_change":423,"volume":1365,"transactions":9,"vwap":1358},"2025-11-26",45900,{"date":1367,"open":790,"high":1267,"low":790,"close":790,"change":380,"percent_change":423,"volume":1368,"transactions":9,"vwap":790},"2025-11-25",35200,{"date":1370,"open":1337,"high":1271,"low":1337,"close":1354,"change":413,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1354},"2025-11-24",0.48,8400,{"date":1374,"open":1332,"high":790,"low":1337,"close":1375,"change":413,"percent_change":1376,"volume":1151,"transactions":9,"vwap":1375},"2025-11-21",4.14,0.49,{"date":1378,"open":790,"high":790,"low":1379,"close":1379,"change":215,"percent_change":850,"volume":1380,"transactions":9,"vwap":1379},"2025-11-20",4.12,16700,{"date":1382,"open":1332,"high":1332,"low":1328,"close":1332,"change":245,"percent_change":245,"volume":1383,"transactions":9,"vwap":1332},"2025-11-19",9400,{"date":1385,"open":790,"high":1274,"low":1375,"close":1332,"change":380,"percent_change":423,"volume":910,"transactions":9,"vwap":1332},"2025-11-18",{"date":1387,"open":1271,"high":1268,"low":1375,"close":1375,"change":492,"percent_change":889,"volume":1388,"transactions":9,"vwap":1375},"2025-11-17",44600,{"date":1390,"open":1342,"high":1278,"low":1342,"close":1274,"change":387,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1274},"2025-11-14",2.19,102700,{"date":1394,"open":1332,"high":790,"low":1395,"close":1328,"change":144,"percent_change":105,"volume":1396,"transactions":9,"vwap":1328},"2025-11-13",4.06,26100,{"date":1398,"open":1340,"high":1332,"low":1340,"close":1337,"change":745,"percent_change":1343,"volume":801,"transactions":9,"vwap":1337},"2025-11-12",{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":464,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-11-11",4,4.08,2,6800,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1401,"change":380,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1401},"2025-11-10",4.01,3.97,0.25,4800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":284,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-11-07",3.96,3.99,3.94,0.76,17300,{"date":1419,"open":1408,"high":1408,"low":1420,"close":1413,"change":380,"percent_change":1409,"volume":1421,"transactions":9,"vwap":1413},"2025-11-06",3.95,13200,{"date":1423,"open":1407,"high":1407,"low":1424,"close":1420,"change":888,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1420},"2025-11-05",3.92,-1.99,75700,{"date":1428,"open":1342,"high":1342,"low":1407,"close":206,"change":354,"percent_change":1429,"volume":1430,"transactions":9,"vwap":206},"2025-11-04",-1.71,18300,{"date":1432,"open":1433,"high":1342,"low":1340,"close":1342,"change":380,"percent_change":423,"volume":990,"transactions":9,"vwap":1342},"2025-11-03",4.09,{"date":1435,"open":1340,"high":1433,"low":1340,"close":1433,"change":380,"percent_change":1409,"volume":1436,"transactions":9,"vwap":1433},"2025-10-31",8800,{"date":1438,"open":1433,"high":1433,"low":1395,"close":1402,"change":380,"percent_change":1409,"volume":816,"transactions":9,"vwap":1402},"2025-10-30",{"date":1440,"open":1328,"high":1337,"low":1395,"close":1340,"change":215,"percent_change":916,"volume":1441,"transactions":9,"vwap":1340},"2025-10-29",20500,{"date":1443,"open":1342,"high":1332,"low":1402,"close":1342,"change":701,"percent_change":156,"volume":1444,"transactions":9,"vwap":1342},"2025-10-28",32800,{"date":1446,"open":1347,"high":1332,"low":1347,"close":1328,"change":70,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1328},"2025-10-27",1.73,23000,{"date":1450,"open":1451,"high":1347,"low":1420,"close":1341,"change":1158,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1341},"2025-10-24",3.98,2.54,24500,{"date":1455,"open":1401,"high":1347,"low":1415,"close":1415,"change":701,"percent_change":161,"volume":1240,"transactions":9,"vwap":1415},"2025-10-23",{"date":1457,"open":1420,"high":1451,"low":1415,"close":1420,"change":733,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1420},"2025-10-22",1.02,14800,{"date":1461,"open":1407,"high":1407,"low":25,"close":25,"change":888,"percent_change":1462,"volume":1173,"transactions":9,"vwap":25},"2025-10-21",-2.01,{"date":1464,"open":1415,"high":1407,"low":1415,"close":1414,"change":745,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1414},"2025-10-20",1.27,323900,{"date":1468,"open":1401,"high":1401,"low":1415,"close":1415,"change":755,"percent_change":1172,"volume":1469,"transactions":9,"vwap":1415},"2025-10-17",44400,{"date":1471,"open":1433,"high":1433,"low":1420,"close":1451,"change":768,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1451},"2025-10-16",-2.21,13500,{"date":1475,"open":1451,"high":1340,"low":1451,"close":1340,"change":745,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1340},"2025-10-15",1.24,2500,{"date":1479,"open":1413,"high":1341,"low":1413,"close":1480,"change":745,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-14",4.02,1.26,8500,{"date":1484,"open":1402,"high":1402,"low":1408,"close":1408,"change":888,"percent_change":1485,"volume":724,"transactions":9,"vwap":1408},"2025-10-13",-1.98,{"date":1487,"open":1337,"high":1337,"low":1347,"close":1347,"change":492,"percent_change":942,"volume":1283,"transactions":9,"vwap":1347},"2025-10-10",{"date":1489,"open":1332,"high":1266,"low":1328,"close":1328,"change":888,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1328},"2025-10-09",-1.91,2600,{"date":1493,"open":1354,"high":1267,"low":1354,"close":1271,"change":733,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1271},"2025-10-08",0.96,10900,{"date":1497,"open":1263,"high":1263,"low":1332,"close":1332,"change":701,"percent_change":156,"volume":1290,"transactions":9,"vwap":1332},"2025-10-07",{"date":1499,"open":1274,"high":1268,"low":1337,"close":1354,"change":215,"percent_change":850,"volume":1500,"transactions":9,"vwap":1354},"2025-10-06",3300,{"date":1502,"open":1395,"high":1300,"low":1395,"close":1271,"change":313,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1271},"2025-10-03",3.2,33000,{"date":1506,"open":1402,"high":1402,"low":1395,"close":1395,"change":144,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1395},"2025-10-02",-0.49,7600,{"date":1510,"open":1328,"high":1328,"low":1340,"close":1402,"change":144,"percent_change":1507,"volume":1511,"transactions":9,"vwap":1402},"2025-10-01",5200,{"date":1513,"open":1375,"high":1375,"low":1342,"close":1342,"change":755,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1342},"2025-09-30",-0.97,5800,{"date":1517,"open":1375,"high":1358,"low":1342,"close":1375,"change":215,"percent_change":850,"volume":1518,"transactions":9,"vwap":1375},"2025-09-29",14600,{"date":1520,"open":1337,"high":790,"low":1379,"close":790,"change":745,"percent_change":1521,"volume":1522,"transactions":9,"vwap":790},"2025-09-26",1.21,20100,{"date":1524,"open":1354,"high":790,"low":1379,"close":1379,"change":755,"percent_change":1525,"volume":858,"transactions":9,"vwap":1379},"2025-09-25",-0.96,{"date":1527,"open":1278,"high":1278,"low":1379,"close":1354,"change":492,"percent_change":1528,"volume":1518,"transactions":9,"vwap":1354},"2025-09-24",-1.42,{"date":1530,"open":1238,"high":1531,"low":1278,"close":1278,"change":403,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1278},"2025-09-23",4.31,-1.17,13000,{"date":1535,"open":1278,"high":1300,"low":1278,"close":1238,"change":774,"percent_change":314,"volume":1421,"transactions":9,"vwap":1238},"2025-09-22",{"date":1537,"open":1375,"high":1278,"low":1379,"close":1267,"change":464,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1267},"2025-09-19",1.94,53200,{"date":1541,"open":1342,"high":1337,"low":1342,"close":1337,"change":413,"percent_change":1376,"volume":1383,"transactions":9,"vwap":1337},"2025-09-18",{"date":1543,"open":1354,"high":1354,"low":1328,"close":1328,"change":403,"percent_change":322,"volume":1544,"transactions":9,"vwap":1328},"2025-09-17",16100,{"date":1546,"open":790,"high":790,"low":1354,"close":1354,"change":215,"percent_change":850,"volume":1547,"transactions":9,"vwap":1354},"2025-09-16",6400,{"date":1549,"open":1244,"high":1244,"low":790,"close":1271,"change":492,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1271},"2025-09-15",-1.41,21200,{"date":1553,"open":1244,"high":1300,"low":1244,"close":1244,"change":245,"percent_change":245,"volume":1554,"transactions":9,"vwap":1244},"2025-09-12",3800,{"date":1556,"open":1260,"high":1299,"low":1244,"close":1244,"change":492,"percent_change":294,"volume":1557,"transactions":9,"vwap":1244},"2025-09-11",3700,{"date":1559,"open":1238,"high":1245,"low":1238,"close":1531,"change":745,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1531},"2025-09-10",1.17,2100,{"date":1563,"open":1267,"high":1299,"low":1267,"close":1263,"change":380,"percent_change":423,"volume":996,"transactions":9,"vwap":1263},"2025-09-09",{"date":1565,"open":1267,"high":1260,"low":1267,"close":1244,"change":413,"percent_change":71,"volume":1557,"transactions":9,"vwap":1244},"2025-09-08",{"date":1567,"open":1278,"high":1266,"low":1278,"close":1266,"change":245,"percent_change":245,"volume":1568,"transactions":9,"vwap":1266},"2025-09-05",1900,{"date":1570,"open":1267,"high":1268,"low":1267,"close":1266,"change":380,"percent_change":423,"volume":1410,"transactions":9,"vwap":1266},"2025-09-04",{"date":1572,"open":1244,"high":1244,"low":1278,"close":1278,"change":144,"percent_change":1573,"volume":1110,"transactions":9,"vwap":1278},"2025-09-03",-0.47,{"date":1575,"open":1268,"high":1263,"low":1278,"close":1268,"change":701,"percent_change":156,"volume":1040,"transactions":9,"vwap":1268},"2025-09-02",{"date":1577,"open":1252,"high":1252,"low":1244,"close":1244,"change":403,"percent_change":1301,"volume":1578,"transactions":9,"vwap":1244},"2025-08-29",18500,{"date":1580,"open":1239,"high":1239,"low":1300,"close":1300,"change":354,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1300},"2025-08-28",-1.6,24400,{"date":1584,"open":1585,"high":1250,"low":1232,"close":1232,"change":380,"percent_change":518,"volume":1586,"transactions":9,"vwap":1232},"2025-08-27",4.39,21300,{"date":1588,"open":1232,"high":1589,"low":1256,"close":1233,"change":215,"percent_change":1590,"volume":877,"transactions":9,"vwap":1233},"2025-08-26",4.42,-0.68,{"date":1592,"open":1245,"high":1585,"low":1245,"close":1585,"change":284,"percent_change":751,"volume":1593,"transactions":9,"vwap":1585},"2025-08-25",11700,{"date":1595,"open":1244,"high":1232,"low":1244,"close":1233,"change":611,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1233},"2025-08-22",3.32,12400,{"date":1599,"open":1263,"high":1260,"low":1278,"close":1278,"change":144,"percent_change":1573,"volume":1600,"transactions":9,"vwap":1278},"2025-08-21",10200,{"date":1602,"open":1268,"high":1244,"low":1267,"close":1268,"change":701,"percent_change":156,"volume":1110,"transactions":9,"vwap":1268},"2025-08-20",{"date":1604,"open":1300,"high":1300,"low":1244,"close":1244,"change":701,"percent_change":571,"volume":924,"transactions":9,"vwap":1244},"2025-08-19",{"date":1606,"open":1251,"high":1252,"low":1263,"close":1263,"change":215,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1263},"2025-08-18",-0.7,25700,{"date":1610,"open":1531,"high":1531,"low":1299,"close":1299,"change":413,"percent_change":71,"volume":966,"transactions":9,"vwap":1299},"2025-08-15",{"date":1612,"open":1260,"high":1245,"low":1244,"close":1238,"change":403,"percent_change":1301,"volume":1372,"transactions":9,"vwap":1238},"2025-08-14",{"date":1614,"open":1585,"high":1589,"low":1300,"close":1245,"change":245,"percent_change":245,"volume":1615,"transactions":9,"vwap":1245},"2025-08-13",48900,{"date":1617,"open":1358,"high":1256,"low":1358,"close":1245,"change":1164,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1245},"2025-08-12",3.85,36800,{"date":1621,"open":1267,"high":1244,"low":1354,"close":1354,"change":768,"percent_change":1622,"volume":781,"transactions":9,"vwap":1354},"2025-08-11",-2.12,{"date":1624,"open":1328,"high":1244,"low":1328,"close":1244,"change":1625,"percent_change":1187,"volume":1626,"transactions":9,"vwap":1244},"2025-08-08",0.2,31500,{"date":1628,"open":1629,"high":1630,"low":1347,"close":1347,"change":430,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1347},"2025-08-07",4.57,4.58,-10.99,157000,{"date":1634,"open":1630,"high":1630,"low":1635,"close":1635,"change":380,"percent_change":414,"volume":1155,"transactions":9,"vwap":1635},"2025-08-06",4.55,{"date":1637,"open":1630,"high":1630,"low":1638,"close":1638,"change":245,"percent_change":245,"volume":1639,"transactions":9,"vwap":1638},"2025-08-05",4.54,25100,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1638,"change":413,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1638},"2025-08-04",4.52,4.59,0.44,9000,{"date":1647,"open":1648,"high":1638,"low":1648,"close":1642,"change":413,"percent_change":1644,"volume":1649,"transactions":9,"vwap":1642},"2025-08-01",4.5,5400,{"date":1651,"open":1652,"high":1653,"low":1648,"close":1648,"change":650,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1648},"2025-07-31",4.61,4.62,-2.17,48500,{"date":1657,"open":1652,"high":1653,"low":1658,"close":1658,"change":245,"percent_change":245,"volume":1659,"transactions":9,"vwap":1658},"2025-07-30",4.6,5000,{"date":1661,"open":1658,"high":1658,"low":1643,"close":1658,"change":413,"percent_change":1644,"volume":1662,"transactions":9,"vwap":1658},"2025-07-29",1700,{"date":1664,"open":1658,"high":1653,"low":1665,"close":1630,"change":215,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1630},"2025-07-28",4.56,-0.65,121800,{"date":1669,"open":1670,"high":1671,"low":1652,"close":1652,"change":403,"percent_change":1672,"volume":917,"transactions":9,"vwap":1652},"2025-07-25",4.68,4.69,-1.07,{"date":1674,"open":1658,"high":1188,"low":1658,"close":1675,"change":303,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-07-24",4.66,2.42,67500,{"date":1679,"open":1643,"high":1658,"low":1635,"close":1635,"change":413,"percent_change":1644,"volume":1680,"transactions":9,"vwap":1635},"2025-07-23",6900,{"date":1682,"open":1630,"high":1652,"low":1683,"close":1683,"change":492,"percent_change":1684,"volume":1600,"transactions":9,"vwap":1683},"2025-07-22",4.53,-1.31,{"date":1686,"open":1629,"high":1658,"low":1638,"close":1643,"change":745,"percent_change":949,"volume":1060,"transactions":9,"vwap":1643},"2025-07-21",{"date":1688,"open":1629,"high":1630,"low":1642,"close":1638,"change":284,"percent_change":1689,"volume":924,"transactions":9,"vwap":1638},"2025-07-18",0.67,{"date":1691,"open":1635,"high":1630,"low":1692,"close":1692,"change":245,"percent_change":245,"volume":866,"transactions":9,"vwap":1692},"2025-07-17",4.51,{"date":1694,"open":1638,"high":1665,"low":1692,"close":1692,"change":245,"percent_change":245,"volume":1554,"transactions":9,"vwap":1692},"2025-07-16",{"date":1696,"open":1697,"high":1635,"low":1697,"close":1692,"change":380,"percent_change":414,"volume":1698,"transactions":9,"vwap":1692},"2025-07-15",4.49,4200,{"date":1700,"open":1665,"high":1630,"low":1648,"close":1648,"change":492,"percent_change":1701,"volume":950,"transactions":9,"vwap":1648},"2025-07-14",-1.32,{"date":1703,"open":1630,"high":1630,"low":1665,"close":1665,"change":215,"percent_change":1666,"volume":1482,"transactions":9,"vwap":1665},"2025-07-11",{"date":1705,"open":1635,"high":1643,"low":1635,"close":1643,"change":380,"percent_change":414,"volume":979,"transactions":9,"vwap":1643},"2025-07-10",{"date":1707,"open":1635,"high":1643,"low":1635,"close":1630,"change":733,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1630},"2025-07-09",0.88,9500,{"date":1711,"open":1665,"high":1630,"low":1638,"close":1638,"change":284,"percent_change":1689,"volume":1077,"transactions":9,"vwap":1638},"2025-07-08",{"date":1713,"open":1665,"high":1643,"low":1692,"close":1692,"change":144,"percent_change":196,"volume":966,"transactions":9,"vwap":1692},"2025-07-07",{"date":1715,"open":1642,"high":1629,"low":1642,"close":1683,"change":380,"percent_change":414,"volume":1716,"transactions":9,"vwap":1683},"2025-07-03",2900,{"date":1718,"open":1638,"high":1638,"low":1648,"close":1642,"change":284,"percent_change":1689,"volume":1719,"transactions":9,"vwap":1642},"2025-07-02",1100,{"date":1721,"open":1589,"high":1653,"low":1589,"close":1697,"change":413,"percent_change":1722,"volume":1482,"transactions":9,"vwap":1697},"2025-07-01",0.45,{"date":1724,"open":1692,"high":1692,"low":1725,"close":1725,"change":755,"percent_change":1726,"volume":1561,"transactions":9,"vwap":1725},"2025-06-30",4.47,-0.89,{"date":1728,"open":1729,"high":1692,"low":1250,"close":1692,"change":774,"percent_change":1730,"volume":874,"transactions":9,"vwap":1692},"2025-06-27",4.45,1.35,{"date":1732,"open":1589,"high":1729,"low":1250,"close":1729,"change":733,"percent_change":87,"volume":1500,"transactions":9,"vwap":1729},"2025-06-26",{"date":1734,"open":1250,"high":1250,"low":1250,"close":1250,"change":144,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1250},"2025-06-25",-0.45,800,{"date":1738,"open":1250,"high":1729,"low":1250,"close":1739,"change":774,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-06-24",4.43,1.37,2700,{"date":1743,"open":1243,"high":1744,"low":1233,"close":1232,"change":755,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1232},"2025-06-23",4.46,-0.91,8200,{"date":1748,"open":1239,"high":1589,"low":1232,"close":1250,"change":380,"percent_change":518,"volume":1002,"transactions":9,"vwap":1250},"2025-06-20",{"date":1750,"open":1589,"high":1589,"low":1585,"close":1239,"change":701,"percent_change":571,"volume":1099,"transactions":9,"vwap":1239},"2025-06-18",{"date":1752,"open":1232,"high":1589,"low":1232,"close":1250,"change":745,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1250},"2025-06-17",1.15,5100,{"date":1756,"open":1250,"high":1729,"low":1233,"close":1233,"change":403,"percent_change":1757,"volume":747,"transactions":9,"vwap":1233},"2025-06-16",-1.13,{"date":1759,"open":1648,"high":1692,"low":1239,"close":1250,"change":600,"percent_change":1760,"volume":1511,"transactions":9,"vwap":1250},"2025-06-13",-3.08,{"date":1762,"open":1635,"high":1635,"low":1635,"close":1635,"change":245,"percent_change":245,"volume":1649,"transactions":9,"vwap":1635},"2025-06-12",{"date":1764,"open":1635,"high":1665,"low":1692,"close":1635,"change":245,"percent_change":245,"volume":1765,"transactions":9,"vwap":1635},"2025-06-11",1400,{"date":1767,"open":1629,"high":1630,"low":1635,"close":1635,"change":701,"percent_change":37,"volume":842,"transactions":9,"vwap":1635},"2025-06-10",{"date":1769,"open":1658,"high":1658,"low":1648,"close":1665,"change":245,"percent_change":245,"volume":1770,"transactions":9,"vwap":1665},"2025-06-09",13600,{"date":1772,"open":1585,"high":1653,"low":1585,"close":1665,"change":414,"percent_change":1008,"volume":1773,"transactions":9,"vwap":1665},"2025-06-06",27800,{"date":1775,"open":1233,"high":1250,"low":1245,"close":1252,"change":144,"percent_change":1246,"volume":1776,"transactions":9,"vwap":1252},"2025-06-05",7500,{"date":1778,"open":1233,"high":1243,"low":1233,"close":1233,"change":245,"percent_change":245,"volume":917,"transactions":9,"vwap":1233},"2025-06-04",{"date":1780,"open":1233,"high":1729,"low":1233,"close":1233,"change":755,"percent_change":1745,"volume":1781,"transactions":9,"vwap":1233},"2025-06-03",10000,{"date":1783,"open":1585,"high":1250,"low":1256,"close":1239,"change":245,"percent_change":245,"volume":1142,"transactions":9,"vwap":1239},"2025-06-02",{"date":1785,"open":1239,"high":1744,"low":1233,"close":1239,"change":403,"percent_change":1786,"volume":692,"transactions":9,"vwap":1239},"2025-05-30",-1.12,{"date":1788,"open":1589,"high":1744,"low":1250,"close":1729,"change":733,"percent_change":87,"volume":1436,"transactions":9,"vwap":1729},"2025-05-29",{"date":1790,"open":1739,"high":1791,"low":1250,"close":1250,"change":245,"percent_change":245,"volume":1283,"transactions":9,"vwap":1250},"2025-05-28",4.48,{"date":1793,"open":1794,"high":1642,"low":1250,"close":1250,"change":144,"percent_change":1735,"volume":1709,"transactions":9,"vwap":1250},"2025-05-27",4.44,{"date":1796,"open":1239,"high":1794,"low":1239,"close":1739,"change":380,"percent_change":518,"volume":1500,"transactions":9,"vwap":1739},"2025-05-23",{"date":1798,"open":1232,"high":1739,"low":1233,"close":1589,"change":733,"percent_change":87,"volume":1799,"transactions":9,"vwap":1589},"2025-05-22",7800,{"date":1801,"open":1744,"high":1642,"low":1243,"close":1243,"change":321,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1243},"2025-05-21",-2.45,7700,{"date":1805,"open":1638,"high":1630,"low":1697,"close":1697,"change":403,"percent_change":1102,"volume":735,"transactions":9,"vwap":1697},"2025-05-20",{"date":1807,"open":1729,"high":1658,"low":1729,"close":1638,"change":492,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1638},"2025-05-19",-1.3,27700,{"date":1811,"open":1652,"high":1812,"low":1630,"close":1658,"change":755,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1658},"2025-05-16",4.65,-0.86,10800,{"date":1816,"open":1670,"high":1186,"low":1817,"close":1818,"change":380,"percent_change":414,"volume":1819,"transactions":9,"vwap":1818},"2025-05-15",4.63,4.64,13300,{"date":1821,"open":1670,"high":1186,"low":1817,"close":1817,"change":650,"percent_change":1822,"volume":1103,"transactions":9,"vwap":1817},"2025-05-14",-2.11,{"date":1824,"open":1198,"high":1198,"low":1188,"close":1825,"change":403,"percent_change":1826,"volume":1518,"transactions":9,"vwap":1825},"2025-05-13",4.73,-1.05,{"date":1828,"open":1670,"high":1198,"low":1812,"close":1198,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1198},"2025-05-12",0.17,3.69,54900,{"date":1833,"open":1812,"high":1812,"low":1629,"close":1652,"change":380,"percent_change":414,"volume":1834,"transactions":9,"vwap":1652},"2025-05-09",17000,{"date":1836,"open":1683,"high":1658,"low":1692,"close":1658,"change":387,"percent_change":1403,"volume":1837,"transactions":9,"vwap":1658},"2025-05-08",11200,{"date":1839,"open":1725,"high":1642,"low":1794,"close":1692,"change":284,"percent_change":1689,"volume":1781,"transactions":9,"vwap":1692},"2025-05-07",{"date":1841,"open":1794,"high":1791,"low":1585,"close":1791,"change":733,"percent_change":1842,"volume":1359,"transactions":9,"vwap":1791},"2025-05-06",0.9,{"date":1844,"open":1794,"high":1794,"low":1256,"close":1794,"change":733,"percent_change":87,"volume":1142,"transactions":9,"vwap":1794},"2025-05-05",{"date":1846,"open":1791,"high":1692,"low":1274,"close":1239,"change":380,"percent_change":518,"volume":1847,"transactions":9,"vwap":1239},"2025-05-02",131000,{"date":1849,"open":1299,"high":1739,"low":1299,"close":1585,"change":774,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1585},"2025-05-01",1.39,4900,{"date":1853,"open":1260,"high":1589,"low":1260,"close":1251,"change":413,"percent_change":1854,"volume":1073,"transactions":9,"vwap":1251},"2025-04-30",0.46,{"date":1856,"open":1531,"high":1531,"low":1278,"close":1531,"change":733,"percent_change":1857,"volume":1754,"transactions":9,"vwap":1531},"2025-04-29",0.94,{"date":1859,"open":1278,"high":1531,"low":1278,"close":1238,"change":413,"percent_change":71,"volume":1860,"transactions":9,"vwap":1238},"2025-04-28",5700,{"date":179,"open":1274,"high":1244,"low":1358,"close":1244,"change":745,"percent_change":304,"volume":1862,"transactions":9,"vwap":1244},11600]