[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KFFB":3,"homepage-market-summary":33,"stock-historical-KFFB":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KFFB","2026-10-05",{"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},"Kentucky First Federal Bancorp","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Kentucky First Federal Bancorp is a holding company. The company, through its subsidiaries, is engaged mainly in the business of accepting deposits from the general public and using such funds to originate loans secured by first mortgages on owner-occupied, residential real estate and other loans secured by real estate. Its primary products and services include Residential mortgage loans, Multi-family loans, Construction loans, and types of deposits etc. The company mainly operates in Perry, Franklin, Boyle, and Garrard and surrounding counties in Kentucky, USA.","59","Hazard, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5273,0.2,"Quarterly",{"close":20,"open":21,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},5.67,6.05,5.64,0.03,0.53,1677.887,233,5.92,6.4592,2.97,7735.343064629033,77.4,5428,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,65,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":41,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":42,"sparkline":77,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,111,116,121,126,131,136,141,146,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.73,53.88,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Healthcare","XLV",0.72,167.37,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",0.35,110.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.63,81.04,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.99,63.44,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.09,170.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",1.31,49.5,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":147,"etf":148,"change":119,"price":149,"is_up":42},"Utilities","XLU",39.97,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",1.17,111.61,[156,161,166,170],{"ticker":157,"name":158,"price":159,"change":160,"is_up":42},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":162,"name":163,"price":164,"change":165,"is_up":42},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":167,"name":168,"price":169,"change":17,"is_up":42},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":171,"name":172,"price":173,"change":41,"is_up":42},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},1.96,6314,2304643.080028,109.23,"2025-04-17",[185,186,195,205,214,223,234,242,253,262,272,281,290,298,308,317,324,333,340,350,358,368,375,383,391,400,409,418,426,434,443,451,458,465,474,480,487,495,502,508,516,522,527,535,544,554,562,571,577,585,593,601,609,618,624,628,635,642,646,649,652,655,662,664,668,673,679,685,690,696,701,704,711,714,718,721,724,729,736,742,746,751,755,760,763,766,772,775,777,780,783,786,791,798,802,807,811,817,822,827,833,840,845,850,855,858,864,866,868,870,874,876,882,886,891,893,895,898,902,908,912,915,920,927,930,933,935,938,940,945,947,950,954,958,964,967,972,976,980,984,986,988,990,993,996,1000,1003,1006,1010,1014,1017,1022,1026,1029,1031,1036,1040,1042,1047,1049,1052,1054,1056,1060,1064,1067,1069,1072,1076,1079,1082,1085,1088,1091,1094,1097,1100,1104,1107,1110,1114,1117,1119,1121,1126,1130,1133,1136,1139,1143,1146,1150,1154,1158,1161,1163,1165,1169,1173,1177,1182,1186,1190,1194,1197,1201,1203,1206,1208,1210,1213,1215,1218,1221,1225,1230,1234,1236,1238,1242,1247,1251,1254,1256,1260,1263,1267,1271,1274,1280,1284,1288,1293,1297,1302,1308,1314,1320,1325,1330,1337,1344,1351,1355,1359,1362,1366,1369,1373,1376,1380,1383,1387,1392,1396,1399,1402,1406,1411,1414,1416,1420,1423,1427,1429,1432,1436,1442,1444,1450,1454,1456,1458,1461,1463,1468,1471,1474,1478,1481,1484,1487,1489,1491,1494,1498,1501,1506,1508,1511,1515,1518,1520,1523,1526,1528,1530,1532,1534,1538,1541,1544,1547,1549,1553,1558,1561,1563,1568,1572,1577,1579,1581,1584,1587,1590,1592,1597,1604,1607,1609,1612,1616,1619,1624,1627,1632,1637,1640,1646,1649,1653,1655,1661,1666,1672,1674,1676,1679,1681,1684,1687,1692,1695,1699,1702,1704,1706,1709,1712,1717,1722,1727,1730,1733,1737,1739,1742,1744,1746,1749,1752,1754,1757,1760],{"date":5,"open":21,"high":21,"low":20,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",5.78,5.63,-0.2715,-4.59,10736.9875,1136,5.7599,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",5.77,5.9115,5.73,0.2615,4.63,7017.361162,336,5.8193,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",6.08,5.65,-0.21,-3.58,3243.9875,173,5.9445,{"date":215,"open":216,"high":28,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",5.66,5.86,0.2233,3.96,4513.413119,517,6.0015,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",5.68,5.98,5.55,5.6367,0.0567,1.02,5280.3645,209,5.7384,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",5.58,-0.195,-3.38,443.9875,63,5.8225,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",5.7,5.85,5.625,5.775,0.2019,3.62,2951.9949,290,5.7326,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":240,"vwap":261},"2026-09-22",5.5201,6,5.5731,-0.3519,-5.94,1350.800844,5.6847,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":203,"vwap":271},"2026-09-21",5.82,6.07,5.76,5.925,0.115,1.98,9504.454694,5.8949,{"date":273,"open":217,"high":217,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",5.57,5.81,0.27,4.87,4350.888923,148,5.6639,{"date":282,"open":227,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",5.8,5.54,-0.19,-3.32,1662.639317,178,5.59,{"date":291,"open":292,"high":292,"low":199,"close":199,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",5.87,-0.1,-1.72,2717.9875,122,5.8258,{"date":299,"open":20,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",5.9359,5.62,5.83,-0.13,-2.18,4393.9875,186,5.7895,{"date":309,"open":310,"high":226,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",5.4,5.96,0.3,5.3,75422.522523,2289,6.0246,{"date":318,"open":266,"high":256,"low":289,"close":216,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",-0.29,-4.87,9662.9169,227,5.6848,{"date":325,"open":326,"high":327,"low":20,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",5.7301,5.95,0.28,4.94,6262.9169,367,5.7439,{"date":334,"open":216,"high":327,"low":284,"close":20,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",-0.01,-0.18,10619.741462,407,5.6974,{"date":341,"open":342,"high":343,"low":344,"close":225,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",5.89,5.912,5.615,-0.43,-7.04,20725.39753,570,5.9228,{"date":351,"open":208,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":244},"2026-09-04",6.11,5.545,0.61,11.09,6366.9169,269,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",5.675,5.75,5.5,-0.11,-1.96,16218.9169,182,5.5642,{"date":369,"open":27,"high":27,"low":370,"close":370,"change":371,"percent_change":176,"volume":372,"transactions":373,"vwap":374},"2026-09-02",5.61,0.0553,4625.9875,140,5.7649,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",5.5547,-0.1453,-2.55,796.9169,70,5.6244,{"date":384,"open":385,"high":385,"low":244,"close":244,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",6.4499,-0.49,-7.92,7975.8375,190,5.9307,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":328,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",6.03,6.19,5.9,4.74,2745.9169,111,6.0672,{"date":401,"open":402,"high":403,"low":395,"close":404,"change":345,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",6.15,6.2,5.91,-6.78,13655.9169,599,6.0606,{"date":410,"open":411,"high":412,"low":362,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",5.84,6.34,0.51,8.75,18509.9169,664,6.0038,{"date":419,"open":420,"high":302,"low":421,"close":302,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":208},"2026-08-25",5.35,5.31,0.235,4.2,7699.1239,410,{"date":427,"open":189,"high":189,"low":284,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",5.595,-0.005,-0.09,1920.9169,45,5.5877,{"date":435,"open":227,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",5.6,5.48,0.05,0.9,2518.9169,57,5.5302,{"date":444,"open":445,"high":216,"low":445,"close":227,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",5.45,0.08,1.46,32456.9169,1022,6.0341,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":56,"volume":455,"transactions":456,"vwap":457},"2026-08-19",5.47,0.01,1086.9169,135,5.4982,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":363,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",5.46,-1.97,681.96372,76,5.5223,{"date":466,"open":467,"high":274,"low":468,"close":274,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",5.51,5.44,-0.035,-0.62,2998.053087,48,5.4894,{"date":475,"open":236,"high":476,"low":274,"close":476,"change":477,"percent_change":124,"volume":478,"transactions":381,"vwap":479},"2026-08-13",5.605,0.035,2784.331018,5.5853,{"date":481,"open":482,"high":274,"low":483,"close":274,"change":477,"percent_change":124,"volume":484,"transactions":485,"vwap":486},"2026-08-12",5.56,5.495,17032.9875,55,5.5418,{"date":488,"open":445,"high":274,"low":445,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",5.535,-0.015,-0.27,11978.9875,35,5.542,{"date":496,"open":236,"high":236,"low":227,"close":227,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",-0.07,-1.25,579.206549,56,5.5852,{"date":503,"open":301,"high":301,"low":301,"close":301,"change":504,"percent_change":114,"volume":505,"transactions":506,"vwap":507},"2026-08-06",0.04,201.394046,34,5.6318,{"date":509,"open":510,"high":236,"low":510,"close":236,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-05",5.4501,0.13,2.39,927.9875,54,5.4839,{"date":517,"open":518,"high":208,"low":445,"close":445,"change":335,"percent_change":336,"volume":519,"transactions":520,"vwap":521},"2026-08-04",5.5647,2532.16142,88,5.5278,{"date":523,"open":445,"high":227,"low":445,"close":460,"change":490,"percent_change":491,"volume":524,"transactions":525,"vwap":526},"2026-08-03",1628.851797,351,5.5507,{"date":528,"open":445,"high":529,"low":530,"close":529,"change":531,"percent_change":345,"volume":532,"transactions":533,"vwap":534},"2026-07-31",5.475,5.4475,-0.0235,2452.269043,58,5.4777,{"date":536,"open":313,"high":537,"low":313,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",5.6131,5.4985,0.1485,2.78,3346.16575,53,5.4334,{"date":545,"open":546,"high":547,"low":548,"close":420,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",5.28,5.3565,5.215,-0.0084,-0.16,8887.371318,85,5.2591,{"date":555,"open":421,"high":556,"low":313,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",5.3584,0.0954,1.81,1173.1715,52,5.3421,{"date":563,"open":564,"high":313,"low":565,"close":566,"change":567,"percent_change":109,"volume":568,"transactions":569,"vwap":570},"2026-07-27",5.2973,5.24,5.263,0.038,3035.0689,46,5.2756,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":49,"volume":575,"transactions":560,"vwap":576},"2026-07-24",5.225,0.045,759.9875,5.2082,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":293,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",5.05,5.18,-1.89,948.9875,38,5.1047,{"date":586,"open":587,"high":546,"low":588,"close":546,"change":511,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",5.25,5.1,2.52,14710.9875,260,5.1503,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",4.975,5.15,0,5062.791806,71,5.0947,{"date":602,"open":603,"high":604,"low":603,"close":596,"change":605,"percent_change":606,"volume":607,"transactions":472,"vwap":608},"2026-07-20",5.13,5.2684,-0.05,-0.96,1966.9999,5.1625,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-17",5.04,5.29,4.99,5.2,0.16,3.17,9700,{"date":619,"open":620,"high":620,"low":621,"close":611,"change":504,"percent_change":622,"volume":623,"transactions":9,"vwap":611},"2026-07-16",5.09,5,0.8,5400,{"date":625,"open":621,"high":588,"low":621,"close":621,"change":626,"percent_change":627,"volume":623,"transactions":9,"vwap":621},"2026-07-15",0.1,2.04,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":626,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-14",4.85,5.07,4.9,2.08,5200,{"date":636,"open":637,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":637},"2026-07-13",4.8,4.78,-0.2,-4,2800,{"date":643,"open":644,"high":621,"low":644,"close":621,"change":626,"percent_change":627,"volume":645,"transactions":9,"vwap":621},"2026-07-10",4.96,2900,{"date":647,"open":632,"high":632,"low":632,"close":632,"change":597,"percent_change":597,"volume":648,"transactions":9,"vwap":632},"2026-07-09",152,{"date":650,"open":632,"high":632,"low":632,"close":632,"change":597,"percent_change":597,"volume":651,"transactions":9,"vwap":632},"2026-07-08",20,{"date":653,"open":637,"high":632,"low":637,"close":632,"change":597,"percent_change":597,"volume":654,"transactions":9,"vwap":632},"2026-07-07",900,{"date":656,"open":657,"high":611,"low":658,"close":632,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":632},"2026-07-06",4.89,4.75,-0.17,-3.35,5000,{"date":663,"open":631,"high":631,"low":631,"close":631,"change":597,"percent_change":597,"volume":651,"transactions":9,"vwap":631},"2026-07-02",{"date":665,"open":313,"high":313,"low":666,"close":631,"change":335,"percent_change":639,"volume":667,"transactions":9,"vwap":631},"2026-07-01",4.86,2000,{"date":669,"open":437,"high":437,"low":631,"close":670,"change":671,"percent_change":672,"volume":623,"transactions":9,"vwap":670},"2026-06-30",5.08,0.02,0.4,{"date":674,"open":587,"high":587,"low":675,"close":676,"change":285,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-29",4.97,5.06,-3.62,8000,{"date":680,"open":681,"high":587,"low":277,"close":587,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":587},"2026-06-26",4.98,0.46,9.6,12600,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":605,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-25",4.79,-1.03,300,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-24",4.84,-0.02,-0.41,500,{"date":697,"open":666,"high":666,"low":666,"close":666,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":666},"2026-06-23",-0.14,-2.8,1100,{"date":702,"open":637,"high":621,"low":687,"close":621,"change":293,"percent_change":364,"volume":703,"transactions":9,"vwap":621},"2026-06-22",5100,{"date":705,"open":706,"high":588,"low":707,"close":588,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":588},"2026-06-18",4.73,4.58,0.31,6.47,22700,{"date":712,"open":638,"high":687,"low":638,"close":687,"change":134,"percent_change":713,"volume":177,"transactions":9,"vwap":687},"2026-06-17",1.91,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":597,"percent_change":597,"volume":717,"transactions":9,"vwap":716},"2026-06-16",4.7,400,{"date":719,"open":716,"high":716,"low":716,"close":716,"change":430,"percent_change":720,"volume":689,"transactions":9,"vwap":716},"2026-06-15",-1.88,{"date":722,"open":687,"high":687,"low":687,"close":687,"change":597,"percent_change":597,"volume":723,"transactions":9,"vwap":687},"2026-06-12",112,{"date":725,"open":706,"high":637,"low":726,"close":687,"change":727,"percent_change":728,"volume":700,"transactions":9,"vwap":687},"2026-06-11",4.71,0.11,2.35,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":504,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-10",4.77,4.64,4.68,0.86,1200,{"date":737,"open":738,"high":738,"low":732,"close":732,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":732},"2026-06-09",4.81,-0.12,-2.52,600,{"date":743,"open":731,"high":731,"low":744,"close":744,"change":335,"percent_change":209,"volume":745,"transactions":9,"vwap":744},"2026-06-08",4.76,800,{"date":747,"open":732,"high":731,"low":732,"close":731,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":731},"2026-06-05",0.36,8.16,3200,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":597,"percent_change":597,"volume":754,"transactions":9,"vwap":753},"2026-06-04",4.41,2,{"date":756,"open":716,"high":716,"low":753,"close":753,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":753},"2026-06-03",-0.48,-9.82,6800,{"date":761,"open":657,"high":657,"low":657,"close":657,"change":597,"percent_change":597,"volume":762,"transactions":9,"vwap":657},"2026-06-02",32,{"date":764,"open":692,"high":657,"low":706,"close":657,"change":765,"percent_change":589,"volume":645,"transactions":9,"vwap":657},"2026-06-01",0.12,{"date":767,"open":716,"high":768,"low":769,"close":731,"change":75,"percent_change":770,"volume":771,"transactions":9,"vwap":731},"2026-05-29",4.83,4.46,4.61,7600,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":774},"2026-05-28",4.56,{"date":776,"open":774,"high":774,"low":774,"close":774,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":774},"2026-05-27",{"date":778,"open":774,"high":774,"low":774,"close":774,"change":597,"percent_change":597,"volume":779,"transactions":9,"vwap":774},"2026-05-26",700,{"date":781,"open":774,"high":774,"low":774,"close":774,"change":293,"percent_change":782,"volume":741,"transactions":9,"vwap":774},"2026-05-22",-2.15,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":785},"2026-05-21",4.66,{"date":787,"open":201,"high":785,"low":788,"close":785,"change":789,"percent_change":790,"volume":700,"transactions":9,"vwap":785},"2026-05-20",4.5,0.15,3.33,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":301,"volume":797,"transactions":9,"vwap":794},"2026-05-19",4.49,4.51,4.45,0.24,1600,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":639,"percent_change":801,"volume":745,"transactions":9,"vwap":800},"2026-05-18",4.27,-4.47,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":285,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-15",4.47,-4.08,1500,{"date":808,"open":785,"high":785,"low":785,"close":785,"change":809,"percent_change":810,"volume":689,"transactions":9,"vwap":785},"2026-05-14",0.37,8.62,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-13",4.29,0.07,1.66,1400,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":816,"transactions":9,"vwap":819},"2026-05-12",4.22,-0.45,-9.64,{"date":823,"open":800,"high":824,"low":800,"close":824,"change":825,"percent_change":826,"volume":759,"transactions":9,"vwap":824},"2026-05-11",4.67,0.32,7.36,{"date":828,"open":819,"high":753,"low":829,"close":830,"change":504,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-08",4.19,4.35,0.93,9900,{"date":834,"open":830,"high":835,"low":819,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-07",4.36,4.31,0.06,1.41,15500,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":497,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-06",4.25,-1.62,2400,{"date":846,"open":804,"high":794,"low":847,"close":847,"change":363,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-05",4.32,-2.48,4600,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":806,"transactions":9,"vwap":852},"2026-05-04",4.43,-0.08,-1.77,{"date":856,"open":794,"high":794,"low":794,"close":794,"change":56,"percent_change":857,"volume":745,"transactions":9,"vwap":794},"2026-05-01",4.16,{"date":859,"open":860,"high":835,"low":861,"close":861,"change":454,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-04-30",4.34,4.33,0.23,3900,{"date":865,"open":804,"high":804,"low":847,"close":847,"change":454,"percent_change":862,"volume":806,"transactions":9,"vwap":847},"2026-04-29",{"date":867,"open":836,"high":836,"low":836,"close":836,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":836},"2026-04-28",{"date":869,"open":836,"high":836,"low":836,"close":836,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":836},"2026-04-27",{"date":871,"open":836,"high":836,"low":836,"close":836,"change":285,"percent_change":872,"volume":873,"transactions":9,"vwap":836},"2026-04-24",-4.22,8500,{"date":875,"open":788,"high":788,"low":788,"close":788,"change":597,"percent_change":597,"volume":754,"transactions":9,"vwap":788},"2026-04-23",{"date":877,"open":878,"high":878,"low":879,"close":788,"change":693,"percent_change":880,"volume":881,"transactions":9,"vwap":788},"2026-04-22",4.53,4.44,-0.44,4100,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":446,"percent_change":885,"volume":689,"transactions":9,"vwap":884},"2026-04-21",4.52,1.8,{"date":887,"open":795,"high":769,"low":879,"close":879,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":879},"2026-04-20",-0.33,-6.92,2200,{"date":892,"open":731,"high":731,"low":731,"close":731,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":731},"2026-04-17",{"date":894,"open":731,"high":731,"low":731,"close":731,"change":335,"percent_change":209,"volume":745,"transactions":9,"vwap":731},"2026-04-16",{"date":896,"open":638,"high":638,"low":638,"close":638,"change":276,"percent_change":897,"volume":745,"transactions":9,"vwap":638},"2026-04-15",5.99,{"date":899,"open":732,"high":716,"low":879,"close":794,"change":814,"percent_change":900,"volume":901,"transactions":9,"vwap":794},"2026-04-14",1.58,2500,{"date":903,"open":904,"high":905,"low":879,"close":879,"change":23,"percent_change":906,"volume":907,"transactions":9,"vwap":879},"2026-04-13",4.62,4.82,0.68,1700,{"date":909,"open":910,"high":707,"low":910,"close":753,"change":765,"percent_change":911,"volume":750,"transactions":9,"vwap":753},"2026-04-10",4.26,2.8,{"date":913,"open":813,"high":813,"low":813,"close":813,"change":336,"percent_change":914,"volume":741,"transactions":9,"vwap":813},"2026-04-09",-4.03,{"date":916,"open":917,"high":804,"low":830,"close":804,"change":918,"percent_change":919,"volume":797,"transactions":9,"vwap":804},"2026-04-08",4.4,-0.04,-0.89,{"date":921,"open":922,"high":794,"low":923,"close":794,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":794},"2026-04-07",4.39,4.38,0.17,3.92,3700,{"date":928,"open":923,"high":923,"low":861,"close":860,"change":504,"percent_change":831,"volume":929,"transactions":9,"vwap":860},"2026-04-06",6000,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":932},"2026-04-02",4.3,{"date":934,"open":932,"high":932,"low":932,"close":932,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":932},"2026-04-01",{"date":936,"open":884,"high":884,"low":800,"close":932,"change":698,"percent_change":937,"volume":816,"transactions":9,"vwap":932},"2026-03-31",-3.15,{"date":939,"open":879,"high":879,"low":879,"close":879,"change":862,"percent_change":460,"volume":741,"transactions":9,"vwap":879},"2026-03-30",{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":741,"transactions":9,"vwap":942},"2026-03-27",4.21,-0.28,-6.24,{"date":946,"open":793,"high":793,"low":793,"close":793,"change":796,"percent_change":208,"volume":741,"transactions":9,"vwap":793},"2026-03-26",{"date":948,"open":842,"high":842,"low":842,"close":842,"change":597,"percent_change":597,"volume":949,"transactions":9,"vwap":842},"2026-03-25",25,{"date":951,"open":952,"high":842,"low":952,"close":842,"change":943,"percent_change":953,"volume":667,"transactions":9,"vwap":842},"2026-03-24",4.18,-6.18,{"date":955,"open":847,"high":878,"low":842,"close":878,"change":956,"percent_change":411,"volume":957,"transactions":9,"vwap":878},"2026-03-23",0.25,2300,{"date":959,"open":733,"high":733,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-20",4.28,-0.26,-5.73,12100,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":597,"percent_change":597,"volume":176,"transactions":9,"vwap":966},"2026-03-19",4.54,{"date":968,"open":630,"high":630,"low":966,"close":966,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":966},"2026-03-18",-0.03,-0.66,3300,{"date":973,"open":824,"high":824,"low":804,"close":974,"change":837,"percent_change":975,"volume":177,"transactions":9,"vwap":974},"2026-03-17",4.57,1.33,{"date":977,"open":637,"high":637,"low":794,"close":794,"change":285,"percent_change":978,"volume":979,"transactions":9,"vwap":794},"2026-03-16",-4.04,67200,{"date":981,"open":692,"high":692,"low":716,"close":716,"change":982,"percent_change":983,"volume":177,"transactions":9,"vwap":716},"2026-03-13",-0.15,-3.09,{"date":985,"open":630,"high":630,"low":630,"close":630,"change":597,"percent_change":597,"volume":621,"transactions":9,"vwap":630},"2026-03-12",{"date":987,"open":630,"high":630,"low":630,"close":630,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":630},"2026-03-11",{"date":989,"open":630,"high":630,"low":630,"close":630,"change":597,"percent_change":597,"volume":621,"transactions":9,"vwap":630},"2026-03-10",{"date":991,"open":630,"high":630,"low":630,"close":630,"change":992,"percent_change":216,"volume":779,"transactions":9,"vwap":630},"2026-03-09",0.26,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":995},"2026-03-06",4.59,{"date":997,"open":995,"high":995,"low":995,"close":995,"change":335,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-03-05",-0.22,4700,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":597,"percent_change":597,"volume":256,"transactions":9,"vwap":1002},"2026-03-04",4.6,{"date":1004,"open":1002,"high":1002,"low":1002,"close":1002,"change":597,"percent_change":597,"volume":1005,"transactions":9,"vwap":1002},"2026-03-03",156,{"date":1007,"open":1008,"high":1008,"low":1002,"close":1002,"change":454,"percent_change":1009,"volume":645,"transactions":9,"vwap":1002},"2026-03-02",4.72,0.22,{"date":1011,"open":1002,"high":1002,"low":995,"close":995,"change":698,"percent_change":1012,"volume":1013,"transactions":9,"vwap":995},"2026-02-27",-2.96,1300,{"date":1015,"open":706,"high":706,"low":706,"close":706,"change":671,"percent_change":1016,"volume":890,"transactions":9,"vwap":706},"2026-02-26",0.42,{"date":1018,"open":1019,"high":726,"low":1019,"close":726,"change":924,"percent_change":1020,"volume":1021,"transactions":9,"vwap":726},"2026-02-25",4.55,3.74,3000,{"date":1023,"open":706,"high":706,"low":788,"close":966,"change":943,"percent_change":1024,"volume":1025,"transactions":9,"vwap":966},"2026-02-24",-5.81,11500,{"date":1027,"open":905,"high":632,"low":905,"close":905,"change":853,"percent_change":1028,"volume":1021,"transactions":9,"vwap":905},"2026-02-23",-1.63,{"date":1030,"open":632,"high":632,"low":632,"close":632,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":632},"2026-02-20",{"date":1032,"open":1033,"high":632,"low":738,"close":632,"change":853,"percent_change":1034,"volume":1035,"transactions":9,"vwap":632},"2026-02-19",4.88,-1.61,15300,{"date":1037,"open":632,"high":681,"low":768,"close":681,"change":924,"percent_change":1038,"volume":1039,"transactions":9,"vwap":681},"2026-02-18",3.53,8400,{"date":1041,"open":738,"high":738,"low":738,"close":738,"change":597,"percent_change":597,"volume":700,"transactions":9,"vwap":738},"2026-02-17",{"date":1043,"open":1044,"high":738,"low":1044,"close":738,"change":1045,"percent_change":1046,"volume":745,"transactions":9,"vwap":738},"2026-02-13",4.65,-0.06,-1.23,{"date":1048,"open":277,"high":277,"low":277,"close":277,"change":276,"percent_change":292,"volume":695,"transactions":9,"vwap":277},"2026-02-12",{"date":1050,"open":733,"high":733,"low":1002,"close":1002,"change":853,"percent_change":1051,"volume":844,"transactions":9,"vwap":1002},"2026-02-11",-1.71,{"date":1053,"open":733,"high":733,"low":733,"close":733,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":733},"2026-02-10",{"date":1055,"open":733,"high":733,"low":733,"close":733,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":733},"2026-02-09",{"date":1057,"open":707,"high":733,"low":788,"close":733,"change":969,"percent_change":1058,"volume":1059,"transactions":9,"vwap":733},"2026-02-06",-0.64,2100,{"date":1061,"open":706,"high":706,"low":716,"close":726,"change":837,"percent_change":1062,"volume":1063,"transactions":9,"vwap":726},"2026-02-05",1.29,3100,{"date":1065,"open":1019,"high":1044,"low":878,"close":1044,"change":615,"percent_change":1066,"volume":957,"transactions":9,"vwap":1044},"2026-02-04",3.56,{"date":1068,"open":884,"high":878,"low":795,"close":793,"change":693,"percent_change":880,"volume":797,"transactions":9,"vwap":793},"2026-02-03",{"date":1070,"open":794,"high":716,"low":794,"close":794,"change":597,"percent_change":597,"volume":1071,"transactions":9,"vwap":794},"2026-02-02",7800,{"date":1073,"open":1044,"high":1044,"low":794,"close":794,"change":336,"percent_change":1074,"volume":1075,"transactions":9,"vwap":794},"2026-01-30",-3.84,8600,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1078},"2026-01-29",4.69,{"date":1080,"open":788,"high":1078,"low":788,"close":1078,"change":1081,"percent_change":819,"volume":816,"transactions":9,"vwap":1078},"2026-01-28",0.19,{"date":1083,"open":788,"high":788,"low":1084,"close":788,"change":693,"percent_change":880,"volume":999,"transactions":9,"vwap":788},"2026-01-27",4.48,{"date":1086,"open":658,"high":658,"low":793,"close":884,"change":998,"percent_change":1087,"volume":703,"transactions":9,"vwap":884},"2026-01-26",-4.64,{"date":1089,"open":658,"high":658,"low":396,"close":396,"change":511,"percent_change":1090,"volume":881,"transactions":9,"vwap":396},"2026-01-23",2.82,{"date":1092,"open":788,"high":770,"low":788,"close":770,"change":511,"percent_change":1093,"volume":695,"transactions":9,"vwap":770},"2026-01-22",2.9,{"date":1095,"open":770,"high":770,"low":1084,"close":1084,"change":303,"percent_change":1096,"volume":654,"transactions":9,"vwap":1084},"2026-01-21",-2.82,{"date":1098,"open":1002,"high":731,"low":795,"close":770,"change":789,"percent_change":1099,"volume":735,"transactions":9,"vwap":770},"2026-01-20",3.36,{"date":1101,"open":904,"high":732,"low":923,"close":769,"change":1102,"percent_change":1103,"volume":907,"transactions":9,"vwap":769},"2026-01-16",0.14,3.24,{"date":1105,"open":847,"high":847,"low":847,"close":847,"change":853,"percent_change":1106,"volume":700,"transactions":9,"vwap":847},"2026-01-15",-1.82,{"date":1108,"open":942,"high":917,"low":942,"close":917,"change":1081,"percent_change":794,"volume":1109,"transactions":9,"vwap":917},"2026-01-14",7100,{"date":1111,"open":847,"high":861,"low":942,"close":942,"change":739,"percent_change":1112,"volume":1113,"transactions":9,"vwap":942},"2026-01-13",-2.77,4300,{"date":1115,"open":1084,"high":1084,"low":836,"close":861,"change":739,"percent_change":1116,"volume":929,"transactions":9,"vwap":861},"2026-01-12",-2.7,{"date":1118,"open":795,"high":795,"low":795,"close":795,"change":597,"percent_change":597,"volume":689,"transactions":9,"vwap":795},"2026-01-09",{"date":1120,"open":917,"high":878,"low":932,"close":795,"change":23,"percent_change":906,"volume":926,"transactions":9,"vwap":795},"2026-01-08",{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":335,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-01-07",4.42,-0.23,1900,{"date":1127,"open":732,"high":716,"low":852,"close":852,"change":209,"percent_change":1128,"volume":1129,"transactions":9,"vwap":852},"2026-01-06",-4.53,6500,{"date":1131,"open":732,"high":732,"low":732,"close":732,"change":597,"percent_change":597,"volume":1132,"transactions":9,"vwap":732},"2026-01-05",416,{"date":1134,"open":1008,"high":1008,"low":917,"close":732,"change":335,"percent_change":998,"volume":1135,"transactions":9,"vwap":732},"2026-01-02",3600,{"date":1137,"open":738,"high":738,"low":1044,"close":1044,"change":276,"percent_change":1138,"volume":177,"transactions":9,"vwap":1044},"2025-12-31",6.16,{"date":1140,"open":917,"high":707,"low":923,"close":923,"change":1141,"percent_change":1142,"volume":1125,"transactions":9,"vwap":923},"2025-12-30",-0.31,-6.61,{"date":1144,"open":1123,"high":1033,"low":1123,"close":1078,"change":1081,"percent_change":819,"volume":1145,"transactions":9,"vwap":1078},"2025-12-29",4400,{"date":1147,"open":861,"high":726,"low":847,"close":788,"change":789,"percent_change":1148,"volume":1149,"transactions":9,"vwap":788},"2025-12-26",3.45,7700,{"date":1151,"open":804,"high":1084,"low":861,"close":830,"change":438,"percent_change":1152,"volume":1153,"transactions":9,"vwap":830},"2025-12-24",1.16,15400,{"date":1155,"open":932,"high":804,"low":942,"close":932,"change":438,"percent_change":1156,"volume":1157,"transactions":9,"vwap":932},"2025-12-23",1.18,37900,{"date":1159,"open":830,"high":1019,"low":842,"close":842,"change":363,"percent_change":740,"volume":1160,"transactions":9,"vwap":842},"2025-12-22",3500,{"date":1162,"open":835,"high":835,"low":835,"close":835,"change":319,"percent_change":944,"volume":717,"transactions":9,"vwap":835},"2025-12-19",{"date":1164,"open":1078,"high":716,"low":1002,"close":1044,"change":837,"percent_change":139,"volume":1059,"transactions":9,"vwap":1044},"2025-12-18",{"date":1166,"open":923,"high":658,"low":1167,"close":995,"change":17,"percent_change":774,"volume":1168,"transactions":9,"vwap":995},"2025-12-17",4.05,25700,{"date":1170,"open":824,"high":657,"low":813,"close":922,"change":639,"percent_change":1171,"volume":1172,"transactions":9,"vwap":922},"2025-12-16",-4.36,9600,{"date":1174,"open":942,"high":731,"low":942,"close":995,"change":303,"percent_change":1175,"volume":1176,"transactions":9,"vwap":995},"2025-12-15",-2.75,6600,{"date":1178,"open":835,"high":1008,"low":1167,"close":1008,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1008},"2025-12-12",0.48,11.32,6400,{"date":1183,"open":842,"high":813,"low":1184,"close":1184,"change":511,"percent_change":1185,"volume":735,"transactions":9,"vwap":1184},"2025-12-11",4.24,3.16,{"date":1187,"open":1188,"high":932,"low":1188,"close":1189,"change":335,"percent_change":91,"volume":839,"transactions":9,"vwap":1189},"2025-12-10",4.09,4.11,{"date":1191,"open":829,"high":829,"low":1192,"close":1192,"change":694,"percent_change":1193,"volume":901,"transactions":9,"vwap":1192},"2025-12-09",4.12,-9.05,{"date":1195,"open":829,"high":904,"low":829,"close":878,"change":446,"percent_change":885,"volume":1196,"transactions":9,"vwap":878},"2025-12-08",8700,{"date":1198,"open":1199,"high":788,"low":1199,"close":795,"change":1102,"percent_change":1200,"volume":1075,"transactions":9,"vwap":795},"2025-12-05",4.15,3.25,{"date":1202,"open":836,"high":836,"low":836,"close":836,"change":454,"percent_change":862,"volume":1013,"transactions":9,"vwap":836},"2025-12-04",{"date":1204,"open":829,"high":932,"low":829,"close":932,"change":626,"percent_change":1205,"volume":890,"transactions":9,"vwap":932},"2025-12-03",2.38,{"date":1207,"open":942,"high":932,"low":423,"close":423,"change":597,"percent_change":597,"volume":844,"transactions":9,"vwap":423},"2025-12-02",{"date":1209,"open":423,"high":423,"low":423,"close":423,"change":597,"percent_change":597,"volume":1125,"transactions":9,"vwap":423},"2025-12-01",{"date":1211,"open":423,"high":423,"low":423,"close":423,"change":293,"percent_change":1212,"volume":717,"transactions":9,"vwap":423},"2025-11-28",-2.33,{"date":1214,"open":932,"high":932,"low":932,"close":932,"change":698,"percent_change":937,"volume":735,"transactions":9,"vwap":932},"2025-11-26",{"date":1216,"open":842,"high":879,"low":842,"close":879,"change":862,"percent_change":460,"volume":1217,"transactions":9,"vwap":879},"2025-11-25",1800,{"date":1219,"open":800,"high":852,"low":942,"close":942,"change":336,"percent_change":1220,"volume":957,"transactions":9,"vwap":942},"2025-11-24",-4.1,{"date":1222,"open":830,"high":922,"low":830,"close":922,"change":969,"percent_change":1223,"volume":1224,"transactions":9,"vwap":922},"2025-11-21",-0.68,2600,{"date":1226,"open":675,"high":675,"low":1227,"close":1123,"change":757,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1123},"2025-11-20",4.17,-9.8,11800,{"date":1231,"open":396,"high":632,"low":830,"close":632,"change":312,"percent_change":1232,"volume":1233,"transactions":9,"vwap":632},"2025-11-19",6.52,8100,{"date":1235,"open":1002,"high":1002,"low":1002,"close":1002,"change":956,"percent_change":361,"volume":741,"transactions":9,"vwap":1002},"2025-11-18",{"date":1237,"open":1192,"high":878,"low":1192,"close":830,"change":75,"percent_change":631,"volume":735,"transactions":9,"vwap":830},"2025-11-17",{"date":1239,"open":860,"high":726,"low":1240,"close":1240,"change":285,"percent_change":1241,"volume":661,"transactions":9,"vwap":1240},"2025-11-14",4.14,-4.39,{"date":1243,"open":1244,"high":861,"low":1244,"close":861,"change":1245,"percent_change":1246,"volume":759,"transactions":9,"vwap":861},"2025-11-13",4.1,0.33,8.25,{"date":1248,"open":1249,"high":1244,"low":1249,"close":1249,"change":293,"percent_change":1250,"volume":1224,"transactions":9,"vwap":1249},"2025-11-12",4,-2.44,{"date":1252,"open":1244,"high":1244,"low":1244,"close":1244,"change":597,"percent_change":597,"volume":1253,"transactions":9,"vwap":1244},"2025-11-11",299,{"date":1255,"open":1249,"high":1192,"low":1249,"close":1244,"change":924,"percent_change":861,"volume":641,"transactions":9,"vwap":1244},"2025-11-10",{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":615,"percent_change":1184,"volume":1013,"transactions":9,"vwap":1259},"2025-11-07",3.76,3.93,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":597,"percent_change":597,"volume":806,"transactions":9,"vwap":1262},"2025-11-06",3.77,{"date":1264,"open":1265,"high":1265,"low":1262,"close":1262,"change":209,"percent_change":1266,"volume":745,"transactions":9,"vwap":1262},"2025-11-05",4.01,-5.28,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":597,"percent_change":597,"volume":1270,"transactions":9,"vwap":1269},"2025-11-04",3.98,3,{"date":1272,"open":1269,"high":1269,"low":1269,"close":1269,"change":918,"percent_change":1273,"volume":717,"transactions":9,"vwap":1269},"2025-11-03",-1,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":814,"percent_change":1279,"volume":844,"transactions":9,"vwap":1277},"2025-10-31",3.94,4.02,3.85,1.77,{"date":1281,"open":219,"high":829,"low":1278,"close":1282,"change":671,"percent_change":413,"volume":1283,"transactions":9,"vwap":1282},"2025-10-30",3.95,8200,{"date":1285,"open":1286,"high":1259,"low":1286,"close":1259,"change":312,"percent_change":1287,"volume":1196,"transactions":9,"vwap":1259},"2025-10-29",3.47,8.26,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":497,"percent_change":581,"volume":1292,"transactions":9,"vwap":1291},"2025-10-28",3.69,3.63,4000,{"date":1294,"open":1290,"high":1295,"low":1290,"close":1295,"change":550,"percent_change":1296,"volume":907,"transactions":9,"vwap":1295},"2025-10-27",3.7,-4.15,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":727,"percent_change":1301,"volume":1145,"transactions":9,"vwap":1300},"2025-10-24",3.66,3.86,2.93,{"date":1303,"open":1259,"high":1259,"low":1304,"close":1305,"change":550,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-10-23",3.61,3.75,-4.09,12000,{"date":1309,"open":925,"high":1249,"low":1310,"close":1311,"change":430,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-10-22",3.87,3.91,-2.25,6200,{"date":1315,"open":1249,"high":1316,"low":1317,"close":1249,"change":626,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1249},"2025-10-21",4.04,3.8,2.56,5700,{"date":1321,"open":1290,"high":1269,"low":1322,"close":1323,"change":789,"percent_change":1249,"volume":1324,"transactions":9,"vwap":1323},"2025-10-20",3.32,3.9,20900,{"date":1326,"open":1304,"high":1327,"low":1304,"close":1305,"change":626,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1305},"2025-10-17",3.89,2.74,11600,{"date":1331,"open":1305,"high":1282,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-10-16",3.64,3.65,-0.25,-6.41,19200,{"date":1338,"open":1339,"high":1269,"low":1340,"close":1323,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1323},"2025-10-15",3.72,3.5,0.52,15.38,21700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":144,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-10-14",3.55,3.71,3.38,-9.14,18400,{"date":1352,"open":29,"high":925,"low":29,"close":1339,"change":23,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1339},"2025-10-13",0.81,700800,{"date":1356,"open":1357,"high":1357,"low":1290,"close":1290,"change":639,"percent_change":1358,"volume":907,"transactions":9,"vwap":1290},"2025-10-10",3.88,-5.14,{"date":1360,"open":219,"high":1249,"low":1327,"close":1327,"change":293,"percent_change":1361,"volume":1129,"transactions":9,"vwap":1327},"2025-10-09",-2.51,{"date":1363,"open":1305,"high":1364,"low":1305,"close":1364,"change":504,"percent_change":1365,"volume":1224,"transactions":9,"vwap":1364},"2025-10-08",3.99,1.01,{"date":1367,"open":249,"high":857,"low":249,"close":1282,"change":597,"percent_change":597,"volume":1368,"transactions":9,"vwap":1282},"2025-10-07",14700,{"date":1370,"open":1371,"high":1282,"low":1371,"close":1282,"change":438,"percent_change":1372,"volume":1059,"transactions":9,"vwap":1282},"2025-10-06",3.78,1.28,{"date":1374,"open":1066,"high":1323,"low":1066,"close":1323,"change":809,"percent_change":1375,"volume":1125,"transactions":9,"vwap":1323},"2025-10-03",10.48,{"date":1377,"open":1378,"high":1378,"low":1038,"close":1038,"change":605,"percent_change":1379,"volume":717,"transactions":9,"vwap":1038},"2025-10-02",3.54,-1.4,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1382},"2025-10-01",3.58,{"date":1384,"open":1385,"high":1382,"low":1385,"close":1382,"change":814,"percent_change":1386,"volume":654,"transactions":9,"vwap":1382},"2025-09-30",3.51,1.99,{"date":1388,"open":1389,"high":1339,"low":1385,"close":1385,"change":1390,"percent_change":1391,"volume":617,"transactions":9,"vwap":1385},"2025-09-29",3.57,-0.32,-8.36,{"date":1393,"open":1382,"high":1394,"low":1382,"close":1394,"change":328,"percent_change":1395,"volume":654,"transactions":9,"vwap":1394},"2025-09-26",3.83,7.89,{"date":1397,"open":1389,"high":1259,"low":1038,"close":1346,"change":639,"percent_change":1398,"volume":929,"transactions":9,"vwap":1346},"2025-09-25",-5.33,{"date":1400,"open":1323,"high":1323,"low":1066,"close":1305,"change":853,"percent_change":1401,"volume":901,"transactions":9,"vwap":1305},"2025-09-24",-2.09,{"date":1403,"open":1340,"high":1394,"low":1340,"close":1394,"change":1404,"percent_change":1405,"volume":700,"transactions":9,"vwap":1394},"2025-09-23",0.38,11.01,{"date":1407,"open":1408,"high":1020,"low":1409,"close":1148,"change":454,"percent_change":1410,"volume":901,"transactions":9,"vwap":1148},"2025-09-22",3.44,3.4,0.29,{"date":1412,"open":1413,"high":1333,"low":1413,"close":1408,"change":504,"percent_change":1156,"volume":881,"transactions":9,"vwap":1408},"2025-09-19",3.41,{"date":1415,"open":1409,"high":1409,"low":1409,"close":1409,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1409},"2025-09-18",{"date":1417,"open":1409,"high":1409,"low":1409,"close":1409,"change":1418,"percent_change":1419,"volume":901,"transactions":9,"vwap":1409},"2025-09-17",-0.36,-9.57,{"date":1421,"open":1258,"high":1258,"low":1258,"close":1258,"change":597,"percent_change":597,"volume":1422,"transactions":9,"vwap":1258},"2025-09-16",385,{"date":1424,"open":249,"high":1425,"low":249,"close":1258,"change":748,"percent_change":1426,"volume":1217,"transactions":9,"vwap":1258},"2025-09-15",3.97,10.59,{"date":1428,"open":1409,"high":1409,"low":1409,"close":1409,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1409},"2025-09-12",{"date":1430,"open":1099,"high":1409,"low":1099,"close":1409,"change":918,"percent_change":1431,"volume":907,"transactions":9,"vwap":1409},"2025-09-11",-1.16,{"date":1433,"open":1322,"high":1408,"low":1434,"close":1408,"change":789,"percent_change":774,"volume":1435,"transactions":9,"vwap":1408},"2025-09-10",3.27,7300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":615,"percent_change":1441,"volume":881,"transactions":9,"vwap":1439},"2025-09-09",3.13,3.29,3.12,5.11,{"date":1443,"open":1438,"high":1438,"low":1438,"close":1438,"change":597,"percent_change":597,"volume":1249,"transactions":9,"vwap":1438},"2025-09-08",{"date":1445,"open":1446,"high":1447,"low":1448,"close":1438,"change":497,"percent_change":1449,"volume":700,"transactions":9,"vwap":1438},"2025-09-05",3.14,3.18,3.05,-2.19,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":597,"percent_change":597,"volume":1453,"transactions":9,"vwap":1452},"2025-09-04",3.2,261,{"date":1455,"open":1452,"high":1452,"low":1452,"close":1452,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1452},"2025-09-03",{"date":1457,"open":1452,"high":1452,"low":1452,"close":1452,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1452},"2025-09-02",{"date":1459,"open":1452,"high":1460,"low":1452,"close":1452,"change":597,"percent_change":597,"volume":901,"transactions":9,"vwap":1452},"2025-08-29",3.22,{"date":1462,"open":1452,"high":1452,"low":1452,"close":1452,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1452},"2025-08-28",{"date":1464,"open":1465,"high":1466,"low":1452,"close":1452,"change":209,"percent_change":1467,"volume":645,"transactions":9,"vwap":1452},"2025-08-27",3.21,3.23,-6.16,{"date":1469,"open":1413,"high":1413,"low":1413,"close":1413,"change":597,"percent_change":597,"volume":1470,"transactions":9,"vwap":1413},"2025-08-26",657,{"date":1472,"open":1473,"high":1473,"low":1322,"close":1413,"change":727,"percent_change":790,"volume":1113,"transactions":9,"vwap":1413},"2025-08-25",3.43,{"date":1475,"open":1322,"high":1322,"low":1476,"close":1476,"change":446,"percent_change":1477,"volume":779,"transactions":9,"vwap":1476},"2025-08-22",3.3,2.48,{"date":1479,"open":1460,"high":1460,"low":1460,"close":1460,"change":597,"percent_change":597,"volume":1480,"transactions":9,"vwap":1460},"2025-08-21",89,{"date":1482,"open":1460,"high":1460,"low":1460,"close":1460,"change":597,"percent_change":597,"volume":1483,"transactions":9,"vwap":1460},"2025-08-20",212,{"date":1485,"open":1466,"high":1466,"low":1460,"close":1460,"change":671,"percent_change":1486,"volume":654,"transactions":9,"vwap":1460},"2025-08-19",0.62,{"date":1488,"open":1452,"high":1452,"low":1452,"close":1452,"change":597,"percent_change":597,"volume":177,"transactions":9,"vwap":1452},"2025-08-18",{"date":1490,"open":1452,"high":1452,"low":1452,"close":1452,"change":597,"percent_change":597,"volume":654,"transactions":9,"vwap":1452},"2025-08-15",{"date":1492,"open":1493,"high":1452,"low":1493,"close":1452,"change":626,"percent_change":1466,"volume":1059,"transactions":9,"vwap":1452},"2025-08-14",3.19,{"date":1495,"open":1447,"high":1452,"low":1496,"close":1496,"change":497,"percent_change":1497,"volume":177,"transactions":9,"vwap":1496},"2025-08-13",3.1,-2.21,{"date":1499,"open":616,"high":616,"low":616,"close":616,"change":446,"percent_change":1500,"volume":745,"transactions":9,"vwap":616},"2025-08-12",2.59,{"date":1502,"open":1496,"high":1503,"low":1504,"close":1504,"change":639,"percent_change":1505,"volume":641,"transactions":9,"vwap":1504},"2025-08-11",3.11,3.09,-6.08,{"date":1507,"open":1439,"high":1439,"low":1439,"close":1439,"change":924,"percent_change":445,"volume":717,"transactions":9,"vwap":1439},"2025-08-08",{"date":1509,"open":1460,"high":1476,"low":1440,"close":1440,"change":504,"percent_change":1510,"volume":1224,"transactions":9,"vwap":1440},"2025-08-07",1.3,{"date":1512,"open":1513,"high":1504,"low":1513,"close":1513,"change":671,"percent_change":1514,"volume":1125,"transactions":9,"vwap":1513},"2025-08-06",3.08,0.65,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1517},"2025-08-05",3.06,{"date":1519,"open":29,"high":1517,"low":29,"close":1517,"change":303,"percent_change":805,"volume":177,"transactions":9,"vwap":1517},"2025-08-04",{"date":1521,"open":1513,"high":1493,"low":1522,"close":1493,"change":335,"percent_change":1141,"volume":745,"transactions":9,"vwap":1493},"2025-08-01",2.96,{"date":1524,"open":1522,"high":1452,"low":1522,"close":1452,"change":605,"percent_change":1525,"volume":717,"transactions":9,"vwap":1452},"2025-07-31",-1.54,{"date":1527,"open":1200,"high":1200,"low":1200,"close":1200,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1200},"2025-07-30",{"date":1529,"open":1200,"high":1200,"low":1200,"close":1200,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1200},"2025-07-29",{"date":1531,"open":1200,"high":1200,"low":1200,"close":1200,"change":597,"percent_change":597,"volume":177,"transactions":9,"vwap":1200},"2025-07-28",{"date":1533,"open":1200,"high":1200,"low":1200,"close":1200,"change":597,"percent_change":597,"volume":1217,"transactions":9,"vwap":1200},"2025-07-25",{"date":1535,"open":1536,"high":1536,"low":1200,"close":1200,"change":837,"percent_change":1537,"volume":1313,"transactions":9,"vwap":1200},"2025-07-24",3.31,1.88,{"date":1539,"open":1493,"high":1493,"low":1493,"close":1493,"change":853,"percent_change":1540,"volume":689,"transactions":9,"vwap":1493},"2025-07-23",-2.45,{"date":1542,"open":1543,"high":1434,"low":1466,"close":1434,"change":511,"percent_change":1240,"volume":806,"transactions":9,"vwap":1434},"2025-07-22",3.26,{"date":1545,"open":1446,"high":1446,"low":1446,"close":1446,"change":671,"percent_change":1546,"volume":695,"transactions":9,"vwap":1446},"2025-07-21",0.64,{"date":1548,"open":1440,"high":1440,"low":1440,"close":1440,"change":671,"percent_change":1514,"volume":1160,"transactions":9,"vwap":1440},"2025-07-18",{"date":1550,"open":1496,"high":1446,"low":1513,"close":1496,"change":727,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1496},"2025-07-17",3.68,4200,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":918,"percent_change":1557,"volume":645,"transactions":9,"vwap":1556},"2025-07-16",2.95,2.99,-1.32,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":597,"percent_change":597,"volume":533,"transactions":9,"vwap":1560},"2025-07-15",3.03,{"date":1562,"open":1448,"high":1448,"low":1556,"close":1560,"change":335,"percent_change":888,"volume":806,"transactions":9,"vwap":1560},"2025-07-14",{"date":1564,"open":1517,"high":1517,"low":1555,"close":1565,"change":693,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-07-11",3.04,-0.65,9000,{"date":1569,"open":1570,"high":1517,"low":1571,"close":1517,"change":789,"percent_change":596,"volume":1176,"transactions":9,"vwap":1517},"2025-07-10",2.98,2.92,{"date":1573,"open":1574,"high":1301,"low":1574,"close":1574,"change":430,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-07-09",2.91,-3,5900,{"date":1578,"open":1560,"high":1560,"low":1270,"close":1270,"change":597,"percent_change":597,"volume":1059,"transactions":9,"vwap":1270},"2025-07-08",{"date":1580,"open":1270,"high":1270,"low":1574,"close":1270,"change":134,"percent_change":1504,"volume":1283,"transactions":9,"vwap":1270},"2025-07-07",{"date":1582,"open":1093,"high":1556,"low":1093,"close":1574,"change":969,"percent_change":1583,"volume":750,"transactions":9,"vwap":1574},"2025-07-03",-1.02,{"date":1585,"open":1570,"high":1270,"low":1301,"close":1586,"change":446,"percent_change":911,"volume":1292,"transactions":9,"vwap":1586},"2025-07-02",2.94,{"date":1588,"open":1574,"high":1574,"low":1589,"close":1589,"change":605,"percent_change":294,"volume":745,"transactions":9,"vwap":1589},"2025-07-01",2.86,{"date":1591,"open":1270,"high":1270,"low":911,"close":1574,"change":727,"percent_change":1259,"volume":703,"transactions":9,"vwap":1574},"2025-06-30",{"date":1593,"open":1594,"high":1093,"low":1595,"close":911,"change":626,"percent_change":1295,"volume":1596,"transactions":9,"vwap":911},"2025-06-27",2.85,2.73,14000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":454,"percent_change":809,"volume":1603,"transactions":9,"vwap":1602},"2025-06-26",2.72,3.07,2.65,2.7,48700,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":597,"percent_change":597,"volume":1249,"transactions":9,"vwap":1606},"2025-06-25",2.69,{"date":1608,"open":1606,"high":1606,"low":1606,"close":1606,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1606},"2025-06-24",{"date":1610,"open":1606,"high":1606,"low":1611,"close":1606,"change":597,"percent_change":597,"volume":1113,"transactions":9,"vwap":1606},"2025-06-23",2.64,{"date":1613,"open":1606,"high":1606,"low":1614,"close":1606,"change":671,"percent_change":1615,"volume":1135,"transactions":9,"vwap":1606},"2025-06-20",2.61,0.75,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":626,"percent_change":1327,"volume":745,"transactions":9,"vwap":1618},"2025-06-18",2.67,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":605,"percent_change":1623,"volume":907,"transactions":9,"vwap":1622},"2025-06-17",2.62,2.57,-1.91,{"date":1625,"open":1626,"high":540,"low":1626,"close":1621,"change":727,"percent_change":923,"volume":667,"transactions":9,"vwap":1621},"2025-06-16",2.51,{"date":1628,"open":1629,"high":1602,"low":1630,"close":1626,"change":454,"percent_change":672,"volume":1631,"transactions":9,"vwap":1626},"2025-06-13",2.55,2.5,5500,{"date":1633,"open":1634,"high":1602,"low":1635,"close":1630,"change":285,"percent_change":1636,"volume":881,"transactions":9,"vwap":1630},"2025-06-12",2.53,2.47,-7.06,{"date":1638,"open":1606,"high":1606,"low":1639,"close":1606,"change":454,"percent_change":809,"volume":816,"transactions":9,"vwap":1606},"2025-06-11",2.45,{"date":1641,"open":1599,"high":1642,"low":1643,"close":1644,"change":837,"percent_change":1645,"volume":703,"transactions":9,"vwap":1644},"2025-06-10",2.75,2.6,2.68,2.29,{"date":1647,"open":1634,"high":1601,"low":1639,"close":1621,"change":454,"percent_change":1404,"volume":1648,"transactions":9,"vwap":1621},"2025-06-09",9200,{"date":1650,"open":1651,"high":1601,"low":1651,"close":1614,"change":597,"percent_change":597,"volume":1652,"transactions":9,"vwap":1614},"2025-06-06",2.32,5600,{"date":1654,"open":1614,"high":1614,"low":1614,"close":1614,"change":605,"percent_change":720,"volume":741,"transactions":9,"vwap":1614},"2025-06-05",{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":626,"percent_change":1311,"volume":1660,"transactions":9,"vwap":1658},"2025-06-04",2.27,2.66,2.23,27100,{"date":1662,"open":1663,"high":1611,"low":1639,"close":1318,"change":693,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1318},"2025-06-03",2.63,-0.78,10700,{"date":1667,"open":1668,"high":1621,"low":1669,"close":1670,"change":605,"percent_change":1671,"volume":926,"transactions":9,"vwap":1670},"2025-06-02",2.54,2.43,2.58,-1.9,{"date":1673,"open":1663,"high":1663,"low":1663,"close":1663,"change":597,"percent_change":597,"volume":176,"transactions":9,"vwap":1663},"2025-05-30",{"date":1675,"open":1663,"high":1663,"low":1663,"close":1663,"change":454,"percent_change":1404,"volume":689,"transactions":9,"vwap":1663},"2025-05-29",{"date":1677,"open":1622,"high":1621,"low":1622,"close":1621,"change":504,"percent_change":1678,"volume":1292,"transactions":9,"vwap":1621},"2025-05-28",1.55,{"date":1680,"open":1670,"high":1670,"low":1670,"close":1670,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1670},"2025-05-27",{"date":1682,"open":1630,"high":1670,"low":1630,"close":1670,"change":814,"percent_change":1683,"volume":700,"transactions":9,"vwap":1670},"2025-05-23",2.79,{"date":1685,"open":1686,"high":1643,"low":1669,"close":1626,"change":671,"percent_change":622,"volume":849,"transactions":9,"vwap":1626},"2025-05-22",2.46,{"date":1688,"open":1630,"high":1630,"low":1689,"close":1690,"change":23,"percent_change":1691,"volume":1631,"transactions":9,"vwap":1690},"2025-05-21",2.4,2.49,1.22,{"date":1693,"open":1626,"high":1626,"low":1686,"close":1686,"change":504,"percent_change":1694,"volume":844,"transactions":9,"vwap":1686},"2025-05-20",1.65,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":853,"percent_change":1698,"volume":695,"transactions":9,"vwap":1697},"2025-05-19",2.42,-3.2,{"date":1700,"open":1500,"high":1500,"low":1630,"close":1630,"change":918,"percent_change":1701,"volume":901,"transactions":9,"vwap":1630},"2025-05-16",-1.57,{"date":1703,"open":1639,"high":1668,"low":1639,"close":1668,"change":597,"percent_change":597,"volume":849,"transactions":9,"vwap":1668},"2025-05-15",{"date":1705,"open":1668,"high":1668,"low":1668,"close":1668,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1668},"2025-05-14",{"date":1707,"open":1708,"high":1668,"low":1708,"close":1668,"change":765,"percent_change":644,"volume":177,"transactions":9,"vwap":1668},"2025-05-13",2.41,{"date":1710,"open":1697,"high":1697,"low":1711,"close":1697,"change":335,"percent_change":694,"volume":623,"transactions":9,"vwap":1697},"2025-05-12",2.06,{"date":1713,"open":1714,"high":1715,"low":179,"close":1669,"change":446,"percent_change":1409,"volume":1716,"transactions":9,"vwap":1669},"2025-05-09",2.14,2.44,16700,{"date":1718,"open":1651,"high":1477,"low":1719,"close":728,"change":1081,"percent_change":1720,"volume":1721,"transactions":9,"vwap":728},"2025-05-08",2.15,8.8,6100,{"date":1723,"open":1670,"high":1670,"low":754,"close":1724,"change":1418,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-05-07",2.16,-14.29,11400,{"date":1728,"open":1626,"high":1614,"low":1626,"close":589,"change":293,"percent_change":1729,"volume":844,"transactions":9,"vwap":589},"2025-05-06",-3.82,{"date":1731,"open":1621,"high":1621,"low":1621,"close":1621,"change":597,"percent_change":597,"volume":1732,"transactions":9,"vwap":1621},"2025-05-05",7,{"date":1734,"open":1602,"high":1642,"low":1614,"close":1621,"change":969,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1621},"2025-05-02",-1.13,10800,{"date":1738,"open":1643,"high":1601,"low":1643,"close":1601,"change":17,"percent_change":749,"volume":745,"transactions":9,"vwap":1601},"2025-05-01",{"date":1740,"open":1634,"high":1668,"low":1639,"close":1639,"change":91,"percent_change":1741,"volume":750,"transactions":9,"vwap":1639},"2025-04-30",-8.92,{"date":1743,"open":1606,"high":1606,"low":1606,"close":1606,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1606},"2025-04-29",{"date":1745,"open":1606,"high":1606,"low":1606,"close":1606,"change":727,"percent_change":910,"volume":689,"transactions":9,"vwap":1606},"2025-04-28",{"date":1747,"open":1670,"high":1670,"low":1670,"close":1670,"change":918,"percent_change":1748,"volume":741,"transactions":9,"vwap":1670},"2025-04-25",-1.53,{"date":1750,"open":1621,"high":1621,"low":1621,"close":1621,"change":671,"percent_change":1751,"volume":797,"transactions":9,"vwap":1621},"2025-04-24",0.77,{"date":1753,"open":1643,"high":1643,"low":1643,"close":1643,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1643},"2025-04-23",{"date":1755,"open":1602,"high":1602,"low":1643,"close":1643,"change":363,"percent_change":1756,"volume":1013,"transactions":9,"vwap":1643},"2025-04-22",-4.06,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":597,"percent_change":597,"volume":597,"transactions":9,"vwap":1759},"2025-04-21",2.71,{"date":183,"open":1644,"high":1759,"low":1670,"close":1759,"change":23,"percent_change":1761,"volume":1652,"transactions":9,"vwap":1759},1.12]