[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYFC":3,"homepage-market-summary":30,"stock-historical-BYFC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BYFC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Broadway Financial Corp\u002FDel","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Broadway Financial Corp is active in the financial services domain. It is a savings and loan holding company in the United States. The Bank offers a variety of commercial real estate loan products, services, and depository accounts that support investments in affordable housing, small businesses, and nonprofit community facilities located within low-to-moderate income neighborhoods.","98","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":16,"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},11.42,11.685,11.87,11.535,-0.115,-1,1645.477881,130,11.573,12.3499,5.51,4773.614078270161,86.4,7730,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},5309,1937851.291411,68.69,"2025-04-16",[181,182,191,200,208,216,226,235,244,253,261,269,277,285,292,301,308,315,323,330,338,349,358,366,373,382,388,396,402,410,417,423,434,442,449,459,469,480,489,499,510,520,529,538,546,553,561,568,575,584,591,599,607,614,618,621,626,630,636,642,649,654,657,663,668,674,682,687,695,699,705,710,714,720,725,728,734,739,744,749,756,759,765,767,771,774,779,786,791,795,799,802,807,811,814,818,823,828,832,834,840,848,856,864,871,878,884,889,897,900,905,907,909,913,920,922,927,932,936,940,945,951,955,961,966,969,974,980,985,989,994,998,1003,1008,1012,1016,1020,1023,1025,1028,1034,1036,1039,1043,1047,1049,1052,1056,1059,1064,1066,1068,1071,1074,1078,1083,1086,1088,1091,1093,1095,1098,1102,1107,1111,1114,1117,1120,1124,1128,1132,1134,1140,1147,1154,1156,1161,1166,1171,1174,1179,1181,1188,1190,1194,1198,1205,1212,1218,1223,1230,1236,1244,1250,1256,1261,1267,1273,1278,1284,1290,1297,1300,1303,1306,1310,1315,1318,1321,1325,1329,1332,1336,1340,1344,1346,1349,1352,1355,1357,1360,1362,1366,1369,1371,1374,1377,1381,1387,1389,1391,1393,1399,1403,1407,1411,1415,1418,1422,1427,1433,1437,1441,1444,1449,1451,1454,1459,1464,1468,1472,1474,1478,1482,1485,1487,1490,1492,1496,1499,1502,1506,1509,1513,1515,1517,1520,1523,1526,1528,1531,1534,1536,1538,1542,1544,1548,1551,1555,1558,1560,1564,1568,1570,1573,1576,1580,1582,1585,1587,1589,1594,1598,1603,1608,1611,1613,1617,1621,1623,1627,1632,1634,1636,1639,1643,1648,1651,1654,1656,1659,1661,1666,1672,1675,1677,1684,1688,1691,1696,1700,1704,1708,1710,1715,1717,1720,1722,1725,1727,1729,1732,1735,1737,1739,1742,1745,1748,1751,1754,1757,1760,1763,1768,1771,1773,1776,1778,1782,1784,1788,1791,1796,1798,1802,1805,1808,1811,1814,1818,1823,1826,1830,1836,1840],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",11.82,11.45,-0.295,-2.49,5752.2736,85,11.6508,{"date":192,"open":184,"high":193,"low":184,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",11.865,11.83,-0.155,-1.29,1663.2736,67,11.8301,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",11.985,0.1499,1.27,278.104682,41,11.9396,{"date":209,"open":184,"high":210,"low":184,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",11.8351,-0.0749,-0.63,1510.983523,66,11.826,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",11.89,11.91,11.8,0.0186,0.16,2908.2751,137,11.8467,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",12.12,11.8914,-0.1086,-0.91,1062.2736,76,12.0376,{"date":236,"open":237,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",12,11.93,-0.09,-0.74,4484.6926,131,11.9815,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",12.005,12.09,-0.06,-0.49,681.8508,86,12.0082,{"date":254,"open":218,"high":255,"low":256,"close":255,"change":122,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",12.15,11.85,2.1,6748.2825,164,12.0093,{"date":262,"open":263,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":264},"2026-09-17",11.9,11.88,0.04,0.34,867.1008,97,{"date":270,"open":256,"high":271,"low":272,"close":271,"change":273,"percent_change":265,"volume":274,"transactions":275,"vwap":276},"2026-09-16",11.86,11.84,0.005,1633,84,11.8504,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":147,"volume":282,"transactions":283,"vwap":284},"2026-09-15",11.81,11.855,0.045,2608.453144,92,11.8156,{"date":286,"open":279,"high":287,"low":279,"close":279,"change":288,"percent_change":289,"volume":290,"transactions":251,"vwap":291},"2026-09-14",11.8101,-0.04,-0.34,1760.586566,11.8129,{"date":293,"open":294,"high":295,"low":294,"close":256,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",11.79,11.875,-0.025,-0.21,1196,104,11.832,{"date":302,"open":295,"high":295,"low":256,"close":295,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",0.025,0.21,1780.135376,124,11.8641,{"date":309,"open":237,"high":237,"low":220,"close":256,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",-0.175,-1.46,3289.75065,114,11.8604,{"date":316,"open":219,"high":317,"low":294,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":251,"vwap":322},"2026-09-08",12.1,12.025,-0.0903,-0.75,1525,11.9582,{"date":324,"open":238,"high":25,"low":238,"close":325,"change":326,"percent_change":127,"volume":327,"transactions":328,"vwap":329},"2026-09-04",12.1153,0.0478,2403.502201,110,12.0287,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",12.0675,0.0975,0.81,266,44,11.9892,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",11.995,12.1311,11.7608,11.97,0.17,1.44,1631.474524,88,11.9778,{"date":350,"open":351,"high":351,"low":352,"close":220,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",12.04,11.77,-0.08,-0.67,1414.916458,71,11.854,{"date":359,"open":360,"high":360,"low":264,"close":264,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",12.015,-0.43,-3.49,823.334,72,11.9902,{"date":367,"open":317,"high":368,"low":317,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":313,"vwap":372},"2026-08-28",12.31,0.2628,2.18,4752.774347,12.0791,{"date":374,"open":18,"high":375,"low":18,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",12.05,12.0472,-0.0028,-0.02,6015.42191,154,12.0149,{"date":383,"open":375,"high":317,"low":375,"close":375,"change":344,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",1.43,1209.5278,49,12.0674,{"date":389,"open":237,"high":375,"low":390,"close":264,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",11.7947,-0.03,-0.25,4650.204,95,11.9792,{"date":397,"open":398,"high":219,"low":398,"close":219,"change":399,"percent_change":399,"volume":400,"transactions":275,"vwap":401},"2026-08-24",11.8696,0,809.48276,11.9043,{"date":403,"open":404,"high":404,"low":219,"close":219,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",11.925,0.31,2.67,2501.8498,68,11.9039,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":-6,"volume":414,"transactions":415,"vwap":416},"2026-08-19",11.6,-0.0001,749.588527,70,11.6197,{"date":418,"open":412,"high":294,"low":412,"close":419,"change":420,"percent_change":152,"volume":421,"transactions":356,"vwap":422},"2026-08-18",11.6001,0.0401,1564.238259,11.6806,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-17",11.7,11.72,11.55,11.56,-0.3451,-2.9,1632.241494,142,11.6654,{"date":435,"open":368,"high":368,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":233,"vwap":441},"2026-08-14",11.6595,11.9051,0.0651,0.55,1265.264913,11.9578,{"date":443,"open":272,"high":272,"low":272,"close":272,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",0.538,4.76,542.122173,56,11.7577,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",11.51,11.26,11.302,0.052,0.46,2264.917872,74,11.4295,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-10",10.97,11.4526,11.25,0.12,1.08,1723.723885,139,11.1154,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",11.0653,11.16,10.9021,11.13,0.5,4.7,2717.130077,125,11.0445,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-06",10.51,10.63,0.01,0.09,1702.394823,89,10.5611,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-05",10.88,10.4,10.62,-0.16,-1.48,1510.862128,262,10.6576,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",10.53,10.99,10.43,10.78,0.3,2.86,9858.740796,364,10.8394,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-03",10.24,10.7547,10.48,0.37,3.66,11409.781322,415,10.4534,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":484,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",10.1,10.2,10.11,0.1,7345.843119,82,10.1138,{"date":530,"open":531,"high":532,"low":533,"close":522,"change":107,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",10.0304,10.115,10.01,0.6,6220.141497,115,10.0953,{"date":539,"open":522,"high":522,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":328,"vwap":545},"2026-07-29",10.0101,10.04,-0.12,-1.18,4772.463011,10.0633,{"date":547,"open":522,"high":523,"low":533,"close":548,"change":549,"percent_change":53,"volume":550,"transactions":551,"vwap":552},"2026-07-28",10.16,0.05,24624.491886,329,10.1367,{"date":554,"open":522,"high":555,"low":556,"close":524,"change":542,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",10.1854,10.06,-1.17,14418.87607,208,10.1081,{"date":562,"open":522,"high":563,"low":522,"close":564,"change":304,"percent_change":257,"volume":565,"transactions":566,"vwap":567},"2026-07-24",10.39,10.23,18468.855881,157,10.1994,{"date":569,"open":522,"high":522,"low":533,"close":570,"change":353,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",10.02,-0.79,10268.868509,147,10.0949,{"date":576,"open":577,"high":578,"low":577,"close":522,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",9.49,10.29,0.61,6.43,62809.875,557,9.9752,{"date":585,"open":586,"high":587,"low":586,"close":577,"change":391,"percent_change":588,"volume":589,"transactions":527,"vwap":590},"2026-07-21",9.31,9.55,-0.32,4410.761947,9.4882,{"date":592,"open":593,"high":594,"low":593,"close":593,"change":239,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",9.52,9.5201,-0.94,1603.106,373,9.5642,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-17",9.88,9.57,9.61,-0.14,-1.44,2400,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":392,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-16",9.92,10,9.75,-2.5,1900,{"date":615,"open":610,"high":610,"low":610,"close":610,"change":122,"percent_change":616,"volume":617,"transactions":9,"vwap":610},"2026-07-15",2.56,1100,{"date":619,"open":620,"high":620,"low":611,"close":611,"change":399,"percent_change":399,"volume":174,"transactions":9,"vwap":611},"2026-07-14",9.98,{"date":622,"open":623,"high":624,"low":611,"close":611,"change":392,"percent_change":612,"volume":625,"transactions":9,"vwap":611},"2026-07-13",9.76,10.03,2300,{"date":627,"open":628,"high":610,"low":611,"close":610,"change":122,"percent_change":616,"volume":629,"transactions":9,"vwap":610},"2026-07-10",9.95,4600,{"date":631,"open":611,"high":628,"low":632,"close":611,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":611},"2026-07-09",9.59,0.15,1.56,3500,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-08",9.6,-0.11,-1.13,300,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":549,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-07",9.64,9.73,9.71,0.52,1800,{"date":650,"open":651,"high":651,"low":632,"close":651,"change":353,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-06",9.66,-0.82,1200,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":484,"percent_change":525,"volume":641,"transactions":9,"vwap":656},"2026-07-02",9.74,{"date":658,"open":659,"high":645,"low":659,"close":645,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":645},"2026-07-01",9.62,0.07,0.72,1400,{"date":664,"open":651,"high":651,"low":651,"close":651,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":651},"2026-06-30",-0.41,-4.07,1300,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":667,"transactions":9,"vwap":671},"2026-06-29",10.25,10.07,-0.31,-2.99,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":677},"2026-06-26",9.8,10.38,9.72,0.8,8.35,5700,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":265,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-25",9.58,0.42,400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":288,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-24",9.51,10.35,9.36,9.54,-0.42,11000,{"date":696,"open":603,"high":697,"low":684,"close":684,"change":399,"percent_change":399,"volume":698,"transactions":9,"vwap":684},"2026-06-23",9.86,8200,{"date":700,"open":701,"high":701,"low":702,"close":684,"change":588,"percent_change":703,"volume":704,"transactions":9,"vwap":684},"2026-06-22",9.7,9.3,-3.23,45700,{"date":706,"open":707,"high":610,"low":623,"close":708,"change":344,"percent_change":709,"volume":635,"transactions":9,"vwap":708},"2026-06-18",9.93,9.9,1.75,{"date":711,"open":628,"high":628,"low":645,"close":645,"change":672,"percent_change":712,"volume":713,"transactions":9,"vwap":645},"2026-06-17",-3.09,2800,{"date":715,"open":716,"high":541,"low":717,"close":541,"change":718,"percent_change":719,"volume":713,"transactions":9,"vwap":541},"2026-06-16",9.94,9.81,0.29,2.97,{"date":721,"open":716,"high":716,"low":611,"close":611,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":611},"2026-06-15",-0.28,-2.79,2700,{"date":726,"open":659,"high":624,"low":632,"close":624,"change":378,"percent_change":727,"volume":724,"transactions":9,"vwap":624},"2026-06-12",-0.2,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":613,"transactions":9,"vwap":731},"2026-06-11",10.18,10.05,-0.05,-0.5,{"date":735,"open":736,"high":522,"low":737,"close":522,"change":122,"percent_change":738,"volume":613,"transactions":9,"vwap":522},"2026-06-10",9.83,9.69,2.54,{"date":740,"open":603,"high":620,"low":603,"close":741,"change":542,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-09",9.85,-1.2,1700,{"date":745,"open":632,"high":746,"low":632,"close":746,"change":718,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-08",9.97,3,1500,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":681,"transactions":9,"vwap":752},"2026-06-05",9.67,9.68,9.65,0.13,1.36,{"date":757,"open":751,"high":751,"low":587,"close":587,"change":758,"percent_change":142,"volume":743,"transactions":9,"vwap":587},"2026-06-04",0.03,{"date":760,"open":689,"high":751,"low":761,"close":593,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":593},"2026-06-03",9.45,-0.07,-0.73,12300,{"date":766,"open":632,"high":632,"low":632,"close":632,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":632},"2026-06-02",{"date":768,"open":632,"high":632,"low":769,"close":632,"change":112,"percent_change":770,"volume":662,"transactions":9,"vwap":632},"2026-06-01",9.38,-0.1,{"date":772,"open":638,"high":638,"low":638,"close":638,"change":525,"percent_change":773,"volume":653,"transactions":9,"vwap":638},"2026-05-29",1.05,{"date":775,"open":776,"high":692,"low":776,"close":776,"change":777,"percent_change":778,"volume":698,"transactions":9,"vwap":776},"2026-05-28",9.5,0.19,2.04,{"date":780,"open":781,"high":782,"low":783,"close":586,"change":239,"percent_change":784,"volume":785,"transactions":9,"vwap":586},"2026-05-27",9.29,9.44,9.26,-0.96,6600,{"date":787,"open":753,"high":753,"low":691,"close":788,"change":789,"percent_change":673,"volume":790,"transactions":9,"vwap":788},"2026-05-26",9.4,-0.29,16300,{"date":792,"open":656,"high":611,"low":689,"close":737,"change":793,"percent_change":304,"volume":794,"transactions":9,"vwap":737},"2026-05-22",0.02,7500,{"date":796,"open":751,"high":751,"low":751,"close":751,"change":525,"percent_change":797,"volume":798,"transactions":9,"vwap":751},"2026-05-21",1.04,2000,{"date":800,"open":801,"high":801,"low":602,"close":602,"change":378,"percent_change":297,"volume":613,"transactions":9,"vwap":602},"2026-05-20",9.63,{"date":803,"open":676,"high":676,"low":632,"close":632,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":632},"2026-05-19",-0.44,-4.39,1600,{"date":808,"open":624,"high":624,"low":624,"close":624,"change":809,"percent_change":810,"volume":686,"transactions":9,"vwap":624},"2026-05-18",-0.37,-3.56,{"date":812,"open":492,"high":492,"low":492,"close":492,"change":813,"percent_change":755,"volume":686,"transactions":9,"vwap":492},"2026-05-15",0.14,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":505,"percent_change":817,"volume":641,"transactions":9,"vwap":816},"2026-05-14",10.26,3.01,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":484,"percent_change":525,"volume":822,"transactions":9,"vwap":821},"2026-05-13",10.46,9.96,2200,{"date":824,"open":825,"high":825,"low":826,"close":628,"change":732,"percent_change":733,"volume":827,"transactions":9,"vwap":628},"2026-05-12",10.15,9.82,3100,{"date":829,"open":826,"high":610,"low":826,"close":610,"change":830,"percent_change":778,"volume":831,"transactions":9,"vwap":610},"2026-05-11",0.2,3400,{"date":833,"open":623,"high":676,"low":623,"close":676,"change":288,"percent_change":665,"volume":625,"transactions":9,"vwap":676},"2026-05-08",{"date":835,"open":577,"high":697,"low":577,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-07",9.84,0.59,6.38,8900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":378,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-06",9.33,9.43,9.2,9.25,-0.22,9600,{"date":849,"open":850,"high":781,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-05",8.7,8.61,9.27,0.75,8.8,28500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":127,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-04",8.25,8.81,8.2,8.52,4.93,13900,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":344,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-01",7.99,8.19,8.12,2.14,7900,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-30",7.8,7.95,0.18,2.32,6000,{"date":879,"open":880,"high":866,"low":881,"close":882,"change":239,"percent_change":883,"volume":648,"transactions":9,"vwap":882},"2026-04-29",7.76,7.56,7.77,-1.15,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":484,"percent_change":754,"volume":888,"transactions":9,"vwap":887},"2026-04-28",8,7.86,2900,{"date":890,"open":891,"high":892,"low":882,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-27",8.05,8.1,7.85,-0.15,-1.88,6700,{"date":898,"open":886,"high":886,"low":886,"close":886,"change":304,"percent_change":899,"volume":667,"transactions":9,"vwap":886},"2026-04-24",2.7,{"date":901,"open":902,"high":886,"low":903,"close":903,"change":793,"percent_change":904,"volume":625,"transactions":9,"vwap":903},"2026-04-23",7.94,7.79,0.26,{"date":906,"open":882,"high":882,"low":882,"close":882,"change":399,"percent_change":399,"volume":747,"transactions":9,"vwap":882},"2026-04-22",{"date":908,"open":882,"high":882,"low":882,"close":882,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":882},"2026-04-21",{"date":910,"open":882,"high":882,"low":882,"close":882,"change":911,"percent_change":912,"volume":641,"transactions":9,"vwap":882},"2026-04-20",-0.23,-2.88,{"date":914,"open":915,"high":916,"low":917,"close":886,"change":813,"percent_change":918,"volume":919,"transactions":9,"vwap":886},"2026-04-17",7.71,8.06,7.7,1.78,7400,{"date":921,"open":903,"high":887,"low":903,"close":887,"change":660,"percent_change":67,"volume":617,"transactions":9,"vwap":887},"2026-04-16",{"date":923,"open":924,"high":903,"low":924,"close":903,"change":925,"percent_change":926,"volume":686,"transactions":9,"vwap":903},"2026-04-15",7.67,0.22,2.91,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":378,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-14",7.57,-0.26,800,{"date":933,"open":915,"high":915,"low":934,"close":934,"change":930,"percent_change":935,"volume":617,"transactions":9,"vwap":934},"2026-04-13",7.59,-3.31,{"date":937,"open":924,"high":893,"low":924,"close":893,"change":142,"percent_change":938,"volume":939,"transactions":9,"vwap":893},"2026-04-10",4.25,4100,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":549,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-09",7.53,0.67,200,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":633,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-08",7.72,7.48,2.05,2100,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":399,"percent_change":399,"volume":954,"transactions":9,"vwap":953},"2026-04-07",7.33,195,{"date":956,"open":957,"high":958,"low":957,"close":953,"change":758,"percent_change":959,"volume":960,"transactions":9,"vwap":953},"2026-04-06",7.32,7.34,0.41,3300,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":265,"percent_change":439,"volume":965,"transactions":9,"vwap":964},"2026-04-02",7.31,7.3,5300,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":968},"2026-04-01",7.26,{"date":970,"open":968,"high":968,"low":968,"close":968,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":968},"2026-03-31",-0.19,-2.55,3000,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":777,"percent_change":979,"volume":653,"transactions":9,"vwap":978},"2026-03-30",7.12,7.46,7.45,2.62,{"date":981,"open":982,"high":982,"low":968,"close":968,"change":289,"percent_change":983,"volume":984,"transactions":9,"vwap":968},"2026-03-27",7.5,-4.47,4700,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":399,"percent_change":399,"volume":988,"transactions":9,"vwap":987},"2026-03-26",7.6,6,{"date":990,"open":881,"high":991,"low":881,"close":987,"change":727,"percent_change":992,"volume":993,"transactions":9,"vwap":987},"2026-03-25",7.65,-2.56,10300,{"date":995,"open":996,"high":873,"low":991,"close":873,"change":112,"percent_change":997,"volume":629,"transactions":9,"vwap":873},"2026-03-24",7.66,-0.13,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":633,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-23",7.81,1.96,700,{"date":1004,"open":1005,"high":1005,"low":996,"close":996,"change":542,"percent_change":1006,"volume":1007,"transactions":9,"vwap":996},"2026-03-20",7.78,-1.54,6100,{"date":1009,"open":1005,"high":1005,"low":924,"close":1005,"change":525,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1005},"2026-03-19",1.3,500,{"date":1013,"open":947,"high":947,"low":924,"close":1014,"change":639,"percent_change":1015,"volume":888,"transactions":9,"vwap":1014},"2026-03-18",7.68,-1.41,{"date":1017,"open":903,"high":903,"low":903,"close":903,"change":391,"percent_change":1018,"volume":1019,"transactions":9,"vwap":903},"2026-03-17",-0.38,900,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1022},"2026-03-16",7.82,{"date":1024,"open":1022,"high":1022,"low":1022,"close":1022,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1022},"2026-03-13",{"date":1026,"open":1027,"high":1027,"low":1022,"close":1022,"change":660,"percent_change":67,"volume":822,"transactions":9,"vwap":1022},"2026-03-12",7.89,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1030,"change":732,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-11",7.75,7.9,-0.64,600,{"date":1035,"open":873,"high":873,"low":873,"close":873,"change":484,"percent_change":754,"volume":1011,"transactions":9,"vwap":873},"2026-03-10",{"date":1037,"open":903,"high":1031,"low":903,"close":903,"change":239,"percent_change":1038,"volume":653,"transactions":9,"vwap":903},"2026-03-09",-1.14,{"date":1040,"open":1031,"high":1031,"low":1041,"close":1041,"change":770,"percent_change":1042,"volume":1011,"transactions":9,"vwap":1041},"2026-03-06",7.88,-1.25,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":754,"percent_change":1046,"volume":686,"transactions":9,"vwap":1045},"2026-03-05",7.98,1.66,{"date":1048,"open":893,"high":893,"low":893,"close":893,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":893},"2026-03-04",{"date":1050,"open":893,"high":893,"low":893,"close":893,"change":399,"percent_change":399,"volume":1051,"transactions":9,"vwap":893},"2026-03-03",7,{"date":1053,"open":1027,"high":1031,"low":893,"close":893,"change":525,"percent_change":1054,"volume":1055,"transactions":9,"vwap":893},"2026-03-02",1.29,3200,{"date":1057,"open":996,"high":1030,"low":996,"close":1030,"change":997,"percent_change":1058,"volume":1019,"transactions":9,"vwap":1030},"2026-02-27",-1.65,{"date":1060,"open":886,"high":1061,"low":1041,"close":1041,"change":494,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1041},"2026-02-26",8.04,-1.99,11900,{"date":1065,"open":1061,"high":1061,"low":886,"close":1061,"change":265,"percent_change":475,"volume":653,"transactions":9,"vwap":1061},"2026-02-25",{"date":1067,"open":886,"high":886,"low":886,"close":886,"change":288,"percent_change":733,"volume":1011,"transactions":9,"vwap":886},"2026-02-24",{"date":1069,"open":1070,"high":1061,"low":886,"close":1061,"change":248,"percent_change":240,"volume":625,"transactions":9,"vwap":1061},"2026-02-23",8.01,{"date":1072,"open":892,"high":1073,"low":892,"close":892,"change":399,"percent_change":399,"volume":827,"transactions":9,"vwap":892},"2026-02-20",8.26,{"date":1075,"open":1076,"high":1076,"low":892,"close":892,"change":494,"percent_change":1077,"volume":748,"transactions":9,"vwap":892},"2026-02-19",8.27,-1.94,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1073,"change":222,"percent_change":1082,"volume":748,"transactions":9,"vwap":1073},"2026-02-18",8.3,8.16,1.98,{"date":1084,"open":1085,"high":1085,"low":892,"close":892,"change":494,"percent_change":1077,"volume":606,"transactions":9,"vwap":892},"2026-02-17",8.18,{"date":1087,"open":860,"high":1073,"low":860,"close":1073,"change":484,"percent_change":464,"volume":662,"transactions":9,"vwap":1073},"2026-02-13",{"date":1089,"open":858,"high":858,"low":858,"close":858,"change":1090,"percent_change":747,"volume":667,"transactions":9,"vwap":858},"2026-02-12",0.24,{"date":1092,"open":858,"high":858,"low":1070,"close":1070,"change":399,"percent_change":399,"volume":174,"transactions":9,"vwap":1070},"2026-02-11",{"date":1094,"open":1061,"high":858,"low":1070,"close":1070,"change":484,"percent_change":464,"volume":174,"transactions":9,"vwap":1070},"2026-02-10",{"date":1096,"open":892,"high":860,"low":886,"close":886,"change":930,"percent_change":1097,"volume":960,"transactions":9,"vwap":886},"2026-02-09",-3.15,{"date":1099,"open":1100,"high":1100,"low":1073,"close":1073,"change":112,"percent_change":542,"volume":1101,"transactions":9,"vwap":1073},"2026-02-06",8.41,4300,{"date":1103,"open":1076,"high":1104,"low":1076,"close":1076,"change":770,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1076},"2026-02-05",8.37,-1.19,7700,{"date":1108,"open":1104,"high":1100,"low":1104,"close":1104,"change":378,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1104},"2026-02-04",-0.24,4200,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1113},"2026-02-03",8.39,{"date":1115,"open":1085,"high":1113,"low":1085,"close":1113,"change":304,"percent_change":1116,"volume":822,"transactions":9,"vwap":1113},"2026-02-02",2.57,{"date":1118,"open":1113,"high":1113,"low":1085,"close":1085,"change":732,"percent_change":1119,"volume":950,"transactions":9,"vwap":1085},"2026-01-30",-0.61,{"date":1121,"open":1122,"high":1123,"low":1085,"close":1123,"change":112,"percent_change":542,"volume":653,"transactions":9,"vwap":1123},"2026-01-29",8.22,8.23,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":727,"percent_change":1127,"volume":1033,"transactions":9,"vwap":1126},"2026-01-28",8.24,-2.37,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":549,"percent_change":534,"volume":1019,"transactions":9,"vwap":1131},"2026-01-27",8.59,8.44,{"date":1133,"open":1113,"high":1113,"low":1113,"close":1113,"change":549,"percent_change":534,"volume":931,"transactions":9,"vwap":1113},"2026-01-26",{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":353,"percent_change":1139,"volume":613,"transactions":9,"vwap":1137},"2026-01-23",8.33,8.34,8.31,-0.95,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":754,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-01-22",8.47,8.4,8.42,1.57,4000,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":485,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-01-21",8.03,8.79,8.29,1.1,9800,{"date":1155,"open":1061,"high":1073,"low":1061,"close":860,"change":758,"percent_change":515,"volume":896,"transactions":9,"vwap":860},"2026-01-20",{"date":1157,"open":1076,"high":861,"low":868,"close":1158,"change":911,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-16",8.17,-2.74,7600,{"date":1162,"open":1163,"high":1163,"low":1143,"close":1143,"change":604,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1143},"2026-01-15",8.55,-1.64,4800,{"date":1167,"open":1100,"high":859,"low":1100,"close":1168,"change":239,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-14",8.54,-1.04,15200,{"date":1172,"open":1131,"high":1173,"low":1113,"close":1173,"change":925,"percent_change":979,"volume":877,"transactions":9,"vwap":1173},"2026-01-13",8.63,{"date":1175,"open":1176,"high":1100,"low":1176,"close":1100,"change":405,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1100},"2026-01-12",7.97,3.83,5800,{"date":1180,"open":873,"high":1126,"low":873,"close":892,"change":732,"percent_change":1119,"volume":1165,"transactions":9,"vwap":892},"2026-01-09",{"date":1182,"open":882,"high":1143,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-08",7.69,8.15,0.48,6.26,11200,{"date":1189,"open":924,"high":924,"low":924,"close":924,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":924},"2026-01-07",{"date":1191,"open":996,"high":924,"low":1192,"close":924,"change":758,"percent_change":1193,"volume":617,"transactions":9,"vwap":924},"2026-01-06",7.64,0.39,{"date":1195,"open":1030,"high":873,"low":1196,"close":1192,"change":758,"percent_change":1193,"volume":1197,"transactions":9,"vwap":1192},"2026-01-05",7.63,5000,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":304,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-02",7.21,7.62,7.61,2.84,15300,{"date":1206,"open":988,"high":982,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2025-12-31",5.78,7.4,1.39,23.13,138700,{"date":1213,"open":1214,"high":1214,"low":988,"close":1215,"change":1216,"percent_change":1217,"volume":1197,"transactions":9,"vwap":1215},"2025-12-30",6.2,6.01,-0.27,-4.3,{"date":1219,"open":1220,"high":1221,"low":988,"close":1221,"change":378,"percent_change":588,"volume":1222,"transactions":9,"vwap":1221},"2025-12-29",6.25,6.28,8700,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1090,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2025-12-26",6.37,6.09,6.3,3.96,36000,{"date":1231,"open":988,"high":1232,"low":988,"close":1233,"change":222,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-12-24",6.23,6.06,2.71,23200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":239,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2025-12-23",5.99,6.04,5.89,5.9,-1.5,28100,{"date":1245,"open":988,"high":1246,"low":1247,"close":1238,"change":813,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1238},"2025-12-22",6.08,5.86,2.39,6200,{"date":1251,"open":1252,"high":1246,"low":1253,"close":1254,"change":754,"percent_change":1255,"volume":1160,"transactions":9,"vwap":1254},"2025-12-19",5.69,5.65,5.85,2.27,{"date":1257,"open":1258,"high":1241,"low":1259,"close":1259,"change":391,"percent_change":1260,"volume":174,"transactions":9,"vwap":1259},"2025-12-18",5.73,5.72,-0.52,{"date":1262,"open":1263,"high":1241,"low":1263,"close":1264,"change":112,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2025-12-17",5.6,5.75,-0.17,7000,{"date":1268,"open":1240,"high":1269,"low":1270,"close":1271,"change":107,"percent_change":773,"volume":1272,"transactions":9,"vwap":1271},"2025-12-16",5.96,5.71,5.76,19700,{"date":1274,"open":1275,"high":1275,"low":26,"close":1276,"change":733,"percent_change":1277,"volume":629,"transactions":9,"vwap":1276},"2025-12-15",6.19,5.7,-8.06,{"date":1279,"open":1280,"high":1281,"low":1214,"close":1214,"change":1265,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1214},"2025-12-12",6.32,6.58,-2.67,4900,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1225,"change":604,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1225},"2025-12-11",6.52,6.21,-2.15,3800,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":122,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-10",6.27,6.7,6.51,3.99,2500,{"date":1298,"open":1225,"high":1225,"low":1186,"close":1186,"change":1299,"percent_change":1054,"volume":748,"transactions":9,"vwap":1186},"2025-12-09",0.08,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1302},"2025-12-08",6.18,{"date":1304,"open":1275,"high":1275,"low":1302,"close":1302,"change":297,"percent_change":1305,"volume":1002,"transactions":9,"vwap":1302},"2025-12-05",-3.29,{"date":1307,"open":1281,"high":1281,"low":1308,"close":1308,"change":549,"percent_change":1309,"volume":806,"transactions":9,"vwap":1308},"2025-12-04",6.39,0.79,{"date":1311,"open":1312,"high":1313,"low":1227,"close":1312,"change":485,"percent_change":345,"volume":1314,"transactions":9,"vwap":1312},"2025-12-03",6.34,6.59,2600,{"date":1316,"open":1317,"high":1317,"low":1220,"close":1220,"change":732,"percent_change":571,"volume":743,"transactions":9,"vwap":1220},"2025-12-02",6.31,{"date":1319,"open":1275,"high":1225,"low":1275,"close":1227,"change":265,"percent_change":1320,"volume":743,"transactions":9,"vwap":1227},"2025-12-01",0.64,{"date":1322,"open":1323,"high":1323,"low":1186,"close":1186,"change":770,"percent_change":1324,"volume":613,"transactions":9,"vwap":1186},"2025-11-28",6.48,-1.57,{"date":1326,"open":1317,"high":1286,"low":1317,"close":1327,"change":718,"percent_change":1328,"volume":973,"transactions":9,"vwap":1327},"2025-11-26",6.36,4.78,{"date":1330,"open":1269,"high":1331,"low":1269,"close":1331,"change":107,"percent_change":46,"volume":743,"transactions":9,"vwap":1331},"2025-11-25",6.07,{"date":1333,"open":1334,"high":1335,"low":1215,"close":1215,"change":112,"percent_change":1265,"volume":748,"transactions":9,"vwap":1215},"2025-11-24",6.03,6.1,{"date":1337,"open":1246,"high":1246,"low":1338,"close":1338,"change":604,"percent_change":1339,"volume":1002,"transactions":9,"vwap":1338},"2025-11-21",6.02,-2.27,{"date":1341,"open":1342,"high":1342,"low":1334,"close":1343,"change":112,"percent_change":494,"volume":743,"transactions":9,"vwap":1343},"2025-11-20",6.17,6.16,{"date":1345,"open":1214,"high":1214,"low":1342,"close":1342,"change":464,"percent_change":1082,"volume":1011,"transactions":9,"vwap":1342},"2025-11-19",{"date":1347,"open":1239,"high":1348,"low":1239,"close":1348,"change":758,"percent_change":475,"volume":939,"transactions":9,"vwap":1348},"2025-11-18",6.05,{"date":1350,"open":1331,"high":1331,"low":1338,"close":1338,"change":911,"percent_change":1351,"volume":743,"transactions":9,"vwap":1338},"2025-11-17",-3.68,{"date":1353,"open":1354,"high":1354,"low":1220,"close":1220,"change":288,"percent_change":1032,"volume":174,"transactions":9,"vwap":1220},"2025-11-14",6.29,{"date":1356,"open":1354,"high":1354,"low":1354,"close":1354,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1354},"2025-11-13",{"date":1358,"open":1225,"high":1225,"low":1354,"close":1354,"change":353,"percent_change":1359,"volume":713,"transactions":9,"vwap":1354},"2025-11-12",-1.26,{"date":1361,"open":1225,"high":1225,"low":1225,"close":1225,"change":399,"percent_change":399,"volume":747,"transactions":9,"vwap":1225},"2025-11-11",{"date":1363,"open":1364,"high":1364,"low":1225,"close":1225,"change":639,"percent_change":1365,"volume":617,"transactions":9,"vwap":1225},"2025-11-10",6.49,-1.7,{"date":1367,"open":1323,"high":1323,"low":1323,"close":1323,"change":399,"percent_change":399,"volume":1368,"transactions":9,"vwap":1323},"2025-11-07",379,{"date":1370,"open":1323,"high":1323,"low":1323,"close":1323,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1323},"2025-11-06",{"date":1372,"open":1308,"high":1323,"low":1373,"close":1323,"change":875,"percent_change":506,"volume":174,"transactions":9,"vwap":1323},"2025-11-05",6.35,{"date":1375,"open":1186,"high":1227,"low":1186,"close":1227,"change":770,"percent_change":1376,"volume":748,"transactions":9,"vwap":1227},"2025-11-04",-1.56,{"date":1378,"open":1364,"high":1364,"low":1287,"close":1379,"change":777,"percent_change":1380,"volume":806,"transactions":9,"vwap":1379},"2025-11-03",6.4,3.06,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1287,"change":809,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1287},"2025-10-31",6.42,6.15,-5.62,20300,{"date":1388,"open":1186,"high":1281,"low":1186,"close":1281,"change":660,"percent_change":465,"volume":606,"transactions":9,"vwap":1281},"2025-10-30",{"date":1390,"open":1294,"high":1294,"low":1294,"close":1294,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1294},"2025-10-29",{"date":1392,"open":1294,"high":1294,"low":1294,"close":1294,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1294},"2025-10-28",{"date":1394,"open":1395,"high":1396,"low":1294,"close":1294,"change":1397,"percent_change":1398,"volume":1101,"transactions":9,"vwap":1294},"2025-10-27",6.53,6.54,-0.18,-2.69,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":399,"percent_change":399,"volume":1402,"transactions":9,"vwap":1401},"2025-10-24",6.69,5,{"date":1404,"open":1405,"high":1401,"low":1405,"close":1401,"change":758,"percent_change":1406,"volume":667,"transactions":9,"vwap":1401},"2025-10-23",6.62,0.45,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":239,"percent_change":1410,"volume":686,"transactions":9,"vwap":1409},"2025-10-22",6.66,-1.33,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":399,"percent_change":399,"volume":822,"transactions":9,"vwap":1414},"2025-10-21",6.76,6.75,{"date":1416,"open":1413,"high":1413,"low":1414,"close":1414,"change":1397,"percent_change":1417,"volume":653,"transactions":9,"vwap":1414},"2025-10-20",-2.6,{"date":1419,"open":1420,"high":1421,"low":1413,"close":1421,"change":353,"percent_change":1038,"volume":648,"transactions":9,"vwap":1421},"2025-10-17",6.77,6.93,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":770,"percent_change":1015,"volume":1426,"transactions":9,"vwap":1425},"2025-10-16",7.17,7.01,3600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":793,"percent_change":1432,"volume":713,"transactions":9,"vwap":1431},"2025-10-15",7.09,7.13,7.11,0.28,{"date":1434,"open":1200,"high":1200,"low":1435,"close":1429,"change":542,"percent_change":1436,"volume":1153,"transactions":9,"vwap":1429},"2025-10-14",7.06,-1.66,{"date":1438,"open":1439,"high":1439,"low":1200,"close":1200,"change":770,"percent_change":1440,"volume":1101,"transactions":9,"vwap":1200},"2025-10-13",7.52,-1.37,{"date":1442,"open":1443,"high":1443,"low":963,"close":963,"change":297,"percent_change":723,"volume":606,"transactions":9,"vwap":963},"2025-10-10",7.39,{"date":1445,"open":1014,"high":1014,"low":1446,"close":1439,"change":1265,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1439},"2025-10-09",7.51,-2.21,8400,{"date":1450,"open":917,"high":915,"low":1183,"close":1183,"change":1299,"percent_change":773,"volume":822,"transactions":9,"vwap":1183},"2025-10-08",{"date":1452,"open":1202,"high":1202,"low":1202,"close":1202,"change":770,"percent_change":1453,"volume":648,"transactions":9,"vwap":1202},"2025-10-07",-1.3,{"date":1455,"open":1183,"high":1456,"low":1183,"close":915,"change":1457,"percent_change":1458,"volume":965,"transactions":9,"vwap":915},"2025-10-06",7.84,0.11,1.45,{"date":1460,"open":1461,"high":893,"low":1461,"close":987,"change":127,"percent_change":1462,"volume":1463,"transactions":9,"vwap":987},"2025-10-03",7.49,5.56,5100,{"date":1465,"open":1466,"high":942,"low":1467,"close":1467,"change":793,"percent_change":1432,"volume":831,"transactions":9,"vwap":1467},"2025-10-02",7.44,7.2,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":353,"percent_change":1471,"volume":641,"transactions":9,"vwap":1470},"2025-10-01",7.18,-1.1,{"date":1473,"open":968,"high":968,"low":968,"close":968,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":968},"2025-09-30",{"date":1475,"open":1476,"high":1208,"low":968,"close":968,"change":894,"percent_change":1477,"volume":931,"transactions":9,"vwap":968},"2025-09-29",7.36,-2.02,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":660,"percent_change":1481,"volume":931,"transactions":9,"vwap":1480},"2025-09-26",7.41,0.95,{"date":1483,"open":1484,"high":958,"low":1484,"close":958,"change":399,"percent_change":399,"volume":931,"transactions":9,"vwap":958},"2025-09-25",7.25,{"date":1486,"open":958,"high":958,"low":958,"close":958,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":958},"2025-09-24",{"date":1488,"open":958,"high":958,"low":958,"close":958,"change":399,"percent_change":399,"volume":1489,"transactions":9,"vwap":958},"2025-09-23",181,{"date":1491,"open":953,"high":958,"low":964,"close":958,"change":484,"percent_change":813,"volume":648,"transactions":9,"vwap":958},"2025-09-22",{"date":1493,"open":1200,"high":953,"low":1200,"close":953,"change":344,"percent_change":1494,"volume":1495,"transactions":9,"vwap":953},"2025-09-19",2.37,3700,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1498},"2025-09-18",7.16,{"date":1500,"open":1484,"high":1484,"low":1498,"close":1498,"change":239,"percent_change":1501,"volume":748,"transactions":9,"vwap":1498},"2025-09-17",-1.24,{"date":1503,"open":1000,"high":1000,"low":976,"close":1484,"change":239,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1484},"2025-09-16",-1.23,8600,{"date":1507,"open":1005,"high":1005,"low":958,"close":958,"change":770,"percent_change":1508,"volume":617,"transactions":9,"vwap":958},"2025-09-15",-1.34,{"date":1510,"open":1511,"high":1466,"low":1511,"close":1466,"change":265,"percent_change":1512,"volume":743,"transactions":9,"vwap":1466},"2025-09-12",7.27,0.54,{"date":1514,"open":1511,"high":982,"low":968,"close":1208,"change":239,"percent_change":742,"volume":960,"transactions":9,"vwap":1208},"2025-09-11",{"date":1516,"open":953,"high":1461,"low":953,"close":1461,"change":378,"percent_change":1216,"volume":617,"transactions":9,"vwap":1461},"2025-09-10",{"date":1518,"open":880,"high":880,"low":982,"close":1446,"change":770,"percent_change":1519,"volume":174,"transactions":9,"vwap":1446},"2025-09-09",-1.31,{"date":1521,"open":917,"high":917,"low":1202,"close":1202,"change":604,"percent_change":1522,"volume":662,"transactions":9,"vwap":1202},"2025-09-08",-1.81,{"date":1524,"open":1030,"high":1030,"low":1030,"close":1030,"change":930,"percent_change":1525,"volume":931,"transactions":9,"vwap":1030},"2025-09-05",-3.25,{"date":1527,"open":1070,"high":1070,"low":1070,"close":1070,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1070},"2025-09-04",{"date":1529,"open":1070,"high":1070,"low":1070,"close":1070,"change":399,"percent_change":399,"volume":1530,"transactions":9,"vwap":1070},"2025-09-03",14,{"date":1532,"open":1070,"high":1070,"low":1070,"close":1070,"change":399,"percent_change":399,"volume":1533,"transactions":9,"vwap":1070},"2025-09-02",4,{"date":1535,"open":886,"high":1070,"low":886,"close":1070,"change":793,"percent_change":122,"volume":1011,"transactions":9,"vwap":1070},"2025-08-29",{"date":1537,"open":866,"high":866,"low":866,"close":866,"change":304,"percent_change":899,"volume":931,"transactions":9,"vwap":866},"2025-08-28",{"date":1539,"open":1027,"high":1027,"low":1005,"close":1005,"change":1540,"percent_change":1541,"volume":743,"transactions":9,"vwap":1005},"2025-08-27",0.27,3.6,{"date":1543,"open":1446,"high":1446,"low":1446,"close":1446,"change":399,"percent_change":399,"volume":886,"transactions":9,"vwap":1446},"2025-08-26",{"date":1545,"open":963,"high":1201,"low":963,"close":1446,"change":830,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1446},"2025-08-25",2.74,6300,{"date":1549,"open":963,"high":963,"low":963,"close":963,"change":549,"percent_change":1550,"volume":617,"transactions":9,"vwap":963},"2025-08-22",0.69,{"date":1552,"open":1553,"high":964,"low":968,"close":968,"change":732,"percent_change":1554,"volume":629,"transactions":9,"vwap":968},"2025-08-21",7.29,-0.68,{"date":1556,"open":963,"high":963,"low":963,"close":963,"change":399,"percent_change":399,"volume":1557,"transactions":9,"vwap":963},"2025-08-20",30,{"date":1559,"open":963,"high":963,"low":963,"close":963,"change":353,"percent_change":73,"volume":1033,"transactions":9,"vwap":963},"2025-08-19",{"date":1561,"open":977,"high":982,"low":958,"close":1443,"change":494,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1443},"2025-08-18",-2.12,6400,{"date":1565,"open":987,"high":987,"low":1566,"close":1566,"change":604,"percent_change":1567,"volume":931,"transactions":9,"vwap":1566},"2025-08-15",7.55,-1.82,{"date":1569,"open":1183,"high":1183,"low":1183,"close":1183,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1183},"2025-08-14",{"date":1571,"open":1000,"high":1000,"low":1014,"close":1183,"change":762,"percent_change":1572,"volume":806,"transactions":9,"vwap":1183},"2025-08-13",-0.9,{"date":1574,"open":1027,"high":1027,"low":880,"close":880,"change":639,"percent_change":1575,"volume":1289,"transactions":9,"vwap":880},"2025-08-12",-1.4,{"date":1577,"open":887,"high":860,"low":996,"close":1578,"change":997,"percent_change":1579,"volume":1110,"transactions":9,"vwap":1578},"2025-08-11",7.87,-1.62,{"date":1581,"open":891,"high":891,"low":1031,"close":886,"change":525,"percent_change":204,"volume":748,"transactions":9,"vwap":886},"2025-08-08",{"date":1583,"open":1031,"high":1031,"low":1031,"close":1031,"change":604,"percent_change":1584,"volume":641,"transactions":9,"vwap":1031},"2025-08-07",-1.74,{"date":1586,"open":1027,"high":891,"low":1456,"close":1061,"change":112,"percent_change":542,"volume":1110,"transactions":9,"vwap":1061},"2025-08-06",{"date":1588,"open":891,"high":891,"low":891,"close":891,"change":399,"percent_change":399,"volume":527,"transactions":9,"vwap":891},"2025-08-05",{"date":1590,"open":1591,"high":916,"low":1591,"close":891,"change":732,"percent_change":1592,"volume":1593,"transactions":9,"vwap":891},"2025-08-04",8.00010014,-0.62,1958,{"date":1595,"open":1081,"high":1596,"low":880,"close":892,"change":239,"percent_change":1471,"volume":1597,"transactions":9,"vwap":892},"2025-08-01",8.6,33900,{"date":1599,"open":1070,"high":1600,"low":887,"close":867,"change":875,"percent_change":1601,"volume":1602,"transactions":9,"vwap":867},"2025-07-31",8.85,2.25,47200,{"date":1604,"open":915,"high":1605,"low":915,"close":1070,"change":633,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1070},"2025-07-30",8.13,1.91,3900,{"date":1609,"open":887,"high":887,"low":887,"close":887,"change":399,"percent_change":399,"volume":1610,"transactions":9,"vwap":887},"2025-07-29",27,{"date":1612,"open":1022,"high":887,"low":1022,"close":887,"change":297,"percent_change":1417,"volume":662,"transactions":9,"vwap":887},"2025-07-28",{"date":1614,"open":1070,"high":1615,"low":903,"close":1615,"change":971,"percent_change":1616,"volume":724,"transactions":9,"vwap":1615},"2025-07-25",8.07,-2.3,{"date":1618,"open":1122,"high":1619,"low":1176,"close":1073,"change":484,"percent_change":464,"volume":1620,"transactions":9,"vwap":1073},"2025-07-24",8.28,7100,{"date":1622,"open":858,"high":858,"low":1184,"close":858,"change":222,"percent_change":1082,"volume":798,"transactions":9,"vwap":858},"2025-07-23",{"date":1624,"open":867,"high":867,"low":1061,"close":1625,"change":971,"percent_change":1626,"volume":822,"transactions":9,"vwap":1625},"2025-07-22",8.09,-2.29,{"date":1628,"open":1126,"high":1629,"low":1630,"close":1619,"change":754,"percent_change":1631,"volume":606,"transactions":9,"vwap":1619},"2025-07-21",8.32,8.11,1.6,{"date":1633,"open":1184,"high":1184,"low":1184,"close":1184,"change":399,"percent_change":399,"volume":686,"transactions":9,"vwap":1184},"2025-07-18",{"date":1635,"open":860,"high":860,"low":1184,"close":1184,"change":112,"percent_change":542,"volume":1314,"transactions":9,"vwap":1184},"2025-07-17",{"date":1637,"open":1149,"high":1081,"low":1000,"close":1081,"change":485,"percent_change":1638,"volume":724,"transactions":9,"vwap":1081},"2025-07-16",1.12,{"date":1640,"open":1467,"high":1615,"low":1467,"close":1615,"change":1641,"percent_change":1642,"volume":1620,"transactions":9,"vwap":1615},"2025-07-15",0.87,12.08,{"date":1644,"open":1484,"high":1645,"low":1646,"close":1467,"change":665,"percent_change":1647,"volume":1007,"transactions":9,"vwap":1467},"2025-07-14",7.35,7.07,-5.39,{"date":1649,"open":880,"high":880,"low":1202,"close":1202,"change":485,"percent_change":1650,"volume":653,"transactions":9,"vwap":1202},"2025-07-11",1.2,{"date":1652,"open":996,"high":996,"low":982,"close":1439,"change":732,"percent_change":1653,"volume":1314,"transactions":9,"vwap":1439},"2025-07-10",-0.66,{"date":1655,"open":886,"high":886,"low":1480,"close":929,"change":378,"percent_change":930,"volume":667,"transactions":9,"vwap":929},"2025-07-09",{"date":1657,"open":917,"high":917,"low":1446,"close":934,"change":239,"percent_change":557,"volume":1658,"transactions":9,"vwap":934},"2025-07-08",18700,{"date":1660,"open":1480,"high":893,"low":1208,"close":1014,"change":777,"percent_change":738,"volume":681,"transactions":9,"vwap":1014},"2025-07-07",{"date":1662,"open":987,"high":916,"low":1663,"close":1461,"change":542,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1461},"2025-07-03",7.02,-1.58,34800,{"date":1667,"open":948,"high":1668,"low":1669,"close":1202,"change":1193,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1202},"2025-07-02",7.74,6.98,5.4,87200,{"date":1673,"open":963,"high":881,"low":1467,"close":1674,"change":391,"percent_change":665,"volume":939,"transactions":9,"vwap":1674},"2025-07-01",7.22,{"date":1676,"open":1674,"high":1484,"low":1674,"close":1484,"change":391,"percent_change":665,"volume":174,"transactions":9,"vwap":1484},"2025-06-30",{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":685,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-06-27",7.15,7.28,6.88,6.12,18600,{"date":1685,"open":1227,"high":964,"low":1227,"close":1686,"change":344,"percent_change":738,"volume":1687,"transactions":9,"vwap":1686},"2025-06-26",6.86,46800,{"date":1689,"open":1690,"high":1401,"low":1690,"close":1401,"change":485,"percent_change":755,"volume":662,"transactions":9,"vwap":1401},"2025-06-25",6.67,{"date":1692,"open":1693,"high":1409,"low":1396,"close":1694,"change":660,"percent_change":1695,"volume":1448,"transactions":9,"vwap":1694},"2025-06-24",6.55,6.6,1.07,{"date":1697,"open":1227,"high":1698,"low":1227,"close":1395,"change":1540,"percent_change":1699,"volume":831,"transactions":9,"vwap":1395},"2025-06-23",6.57,4.31,{"date":1701,"open":1275,"high":1186,"low":1348,"close":1186,"change":904,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1186},"2025-06-20",4.33,34700,{"date":1705,"open":1706,"high":1707,"low":1706,"close":988,"change":399,"percent_change":399,"volume":888,"transactions":9,"vwap":988},"2025-06-18",5.92,6.13,{"date":1709,"open":1233,"high":1233,"low":988,"close":988,"change":399,"percent_change":399,"volume":613,"transactions":9,"vwap":988},"2025-06-17",{"date":1711,"open":1712,"high":1713,"low":988,"close":988,"change":762,"percent_change":883,"volume":1714,"transactions":9,"vwap":988},"2025-06-16",6.11,6.68,9500,{"date":1716,"open":1707,"high":1707,"low":1331,"close":1331,"change":732,"percent_change":652,"volume":931,"transactions":9,"vwap":1331},"2025-06-13",{"date":1718,"open":1275,"high":1275,"low":1246,"close":1682,"change":107,"percent_change":1719,"volume":748,"transactions":9,"vwap":1682},"2025-06-12",0.99,{"date":1721,"open":1221,"high":1221,"low":988,"close":1233,"change":265,"percent_change":137,"volume":662,"transactions":9,"vwap":1233},"2025-06-11",{"date":1723,"open":1214,"high":1214,"low":1338,"close":1338,"change":639,"percent_change":1724,"volume":617,"transactions":9,"vwap":1338},"2025-06-10",-1.79,{"date":1726,"open":1233,"high":1707,"low":1233,"close":1707,"change":484,"percent_change":222,"volume":806,"transactions":9,"vwap":1707},"2025-06-09",{"date":1728,"open":1275,"high":1232,"low":1233,"close":1682,"change":391,"percent_change":249,"volume":606,"transactions":9,"vwap":1682},"2025-06-06",{"date":1730,"open":1384,"high":1384,"low":1384,"close":1384,"change":894,"percent_change":1731,"volume":1002,"transactions":9,"vwap":1384},"2025-06-05",-2.38,{"date":1733,"open":1227,"high":1227,"low":1227,"close":1227,"change":399,"percent_change":399,"volume":1734,"transactions":9,"vwap":1227},"2025-06-04",29,{"date":1736,"open":838,"high":1379,"low":1227,"close":1227,"change":732,"percent_change":571,"volume":713,"transactions":9,"vwap":1227},"2025-06-03",{"date":1738,"open":1186,"high":1396,"low":1186,"close":1373,"change":549,"percent_change":1309,"volume":1007,"transactions":9,"vwap":1373},"2025-06-02",{"date":1740,"open":1227,"high":1227,"low":1227,"close":1227,"change":754,"percent_change":1741,"volume":931,"transactions":9,"vwap":1227},"2025-05-30",2.11,{"date":1743,"open":1342,"high":1342,"low":1342,"close":1342,"change":107,"percent_change":1744,"volume":174,"transactions":9,"vwap":1342},"2025-05-29",0.98,{"date":1746,"open":1227,"high":1227,"low":1712,"close":1712,"change":732,"percent_change":1747,"volume":617,"transactions":9,"vwap":1712},"2025-05-28",-0.81,{"date":1749,"open":1220,"high":1364,"low":1343,"close":1343,"change":770,"percent_change":1750,"volume":625,"transactions":9,"vwap":1343},"2025-05-27",-1.6,{"date":1752,"open":1186,"high":1186,"low":1186,"close":1186,"change":639,"percent_change":1753,"volume":613,"transactions":9,"vwap":1186},"2025-05-23",-1.73,{"date":1755,"open":1373,"high":1225,"low":1373,"close":1225,"change":1457,"percent_change":1756,"volume":1011,"transactions":9,"vwap":1225},"2025-05-22",1.76,{"date":1758,"open":1759,"high":1759,"low":1186,"close":1186,"change":353,"percent_change":1359,"volume":648,"transactions":9,"vwap":1186},"2025-05-21",6.5,{"date":1761,"open":1379,"high":1379,"low":1312,"close":1312,"change":639,"percent_change":1762,"volume":931,"transactions":9,"vwap":1312},"2025-05-20",-1.71,{"date":1764,"open":1765,"high":1766,"low":1312,"close":1766,"change":633,"percent_change":1767,"volume":625,"transactions":9,"vwap":1766},"2025-05-19",6.44,6.45,2.38,{"date":1769,"open":1379,"high":1405,"low":1214,"close":1227,"change":727,"percent_change":1770,"volume":1607,"transactions":9,"vwap":1227},"2025-05-16",-3.08,{"date":1772,"open":1693,"high":1313,"low":1759,"close":1759,"change":549,"percent_change":132,"volume":648,"transactions":9,"vwap":1759},"2025-05-15",{"date":1774,"open":1312,"high":1313,"low":1317,"close":1766,"change":391,"percent_change":1775,"volume":984,"transactions":9,"vwap":1766},"2025-05-14",-0.46,{"date":1777,"open":1293,"high":1293,"low":1327,"close":1323,"change":288,"percent_change":1119,"volume":629,"transactions":9,"vwap":1323},"2025-05-13",{"date":1779,"open":1780,"high":1780,"low":1327,"close":1286,"change":391,"percent_change":1775,"volume":1781,"transactions":9,"vwap":1286},"2025-05-12",6.64,15000,{"date":1783,"open":1373,"high":1401,"low":1373,"close":1693,"change":813,"percent_change":370,"volume":1620,"transactions":9,"vwap":1693},"2025-05-09",{"date":1785,"open":1313,"high":1313,"low":1786,"close":1786,"change":391,"percent_change":1787,"volume":713,"transactions":9,"vwap":1786},"2025-05-08",6.41,-0.47,{"date":1789,"open":1765,"high":1765,"low":1765,"close":1765,"change":399,"percent_change":399,"volume":1790,"transactions":9,"vwap":1765},"2025-05-07",162,{"date":1792,"open":1327,"high":1793,"low":1327,"close":1765,"change":248,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1765},"2025-05-06",7.1,-0.92,40500,{"date":1797,"open":1759,"high":1293,"low":1308,"close":1759,"change":399,"percent_change":399,"volume":785,"transactions":9,"vwap":1759},"2025-05-05",{"date":1799,"open":1800,"high":1286,"low":1800,"close":1759,"change":525,"percent_change":634,"volume":1801,"transactions":9,"vwap":1759},"2025-05-02",6.24,9300,{"date":1803,"open":1280,"high":1405,"low":1343,"close":1379,"change":770,"percent_change":1006,"volume":1804,"transactions":9,"vwap":1379},"2025-05-01",23100,{"date":1806,"open":1693,"high":1313,"low":1327,"close":1759,"change":693,"percent_change":1807,"volume":877,"transactions":9,"vwap":1759},"2025-04-30",-6.07,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":399,"percent_change":399,"volume":399,"transactions":9,"vwap":1810},"2025-04-29",6.92,{"date":1812,"open":1281,"high":1810,"low":1759,"close":1810,"change":266,"percent_change":1813,"volume":1426,"transactions":9,"vwap":1810},"2025-04-28",5.17,{"date":1815,"open":1694,"high":1816,"low":1379,"close":1281,"change":732,"percent_change":320,"volume":1817,"transactions":9,"vwap":1281},"2025-04-25",6.74,8000,{"date":1819,"open":1820,"high":1821,"low":1766,"close":1820,"change":777,"percent_change":1822,"volume":939,"transactions":9,"vwap":1820},"2025-04-24",6.63,6.65,2.95,{"date":1824,"open":1694,"high":1293,"low":1308,"close":1765,"change":875,"percent_change":1825,"volume":1817,"transactions":9,"vwap":1765},"2025-04-23",2.88,{"date":1827,"open":1553,"high":1553,"low":1215,"close":1186,"change":1032,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1186},"2025-04-22",-9.28,33300,{"date":1831,"open":1832,"high":1833,"low":1766,"close":1834,"change":770,"percent_change":1835,"volume":1386,"transactions":9,"vwap":1834},"2025-04-21",6.8,7.54,6.9,-1.43,{"date":1837,"open":1834,"high":964,"low":1694,"close":1051,"change":1838,"percent_change":1839,"volume":1235,"transactions":9,"vwap":1051},"2025-04-17",0.23,3.4,{"date":179,"open":1220,"high":1435,"low":1220,"close":1420,"change":647,"percent_change":1629,"volume":1841,"transactions":9,"vwap":1420},18300]