[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPTH":3,"homepage-market-summary":29,"stock-historical-OPTH":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OPTH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Optimi Health Corp. Common Shares","Nasdaq",null,"Common Stock","Optimi Health Corp operates in developing a vertically integrated Canadian functional mushroom brand that focuses on the health and wellness sector. The company has one reportable operating segment being that of the farming, processing, and distribution of raw mushroom biomass. It also intends to cultivate, extract, process, and distribute strains of fungi products at its facilities located in Princeton, British Columbia.","9",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.04,4.14,4.0133,4.13,-0.09,-2.18,17284.264123,237,4.0768,6.4,4,110924.23498922681,1.7,97,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":20,"price":130,"is_up":13},"Industrials","XLI",167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},110924,10759650.793955,-33.55,"2026-05-20",[179,180,190,201,211,222,232,242,253,263,272,280,288,296,304,311,319,329,337,345,356,366,374,384,391,397,405,414,422,429,434,440,446,453,461,467,475,482,489,498,505,512,518,526,533,541,548,554,562,571,578,587,593,600,608,615,621,629,635,639,646,652,657,661,666,671,676,680,684,690,697,705,712,719,723,728,733,739,743,750,755,760,765,769,774,781,788,797,805,812,819,826,832,839,846,851,856],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",4.21,4.24,4.02,-0.165,-3.84,52500.189749,295,4.0468,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",4.61,4.66,4.185,4.295,-0.195,-4.34,29313.424016,345,4.3509,{"date":202,"open":203,"high":192,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",4.58,4.42,4.49,-0.15,-3.23,13888.4713,179,4.5428,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",4.74,4.8068,4.56,4.64,-0.07,-1.49,30899.8747,381,4.673,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":217,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",4.87,4.95,4.6901,4.71,-1.46,34855.788284,370,4.7984,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":217,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",4.81,4.84,4.59,4.78,-1.44,43175.681666,663,4.7513,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",4.79,5,4.76,4.85,0.03,0.62,15825.511734,255,4.8617,{"date":254,"open":247,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",4.99,4.7801,4.82,-0.08,-1.63,13230.69594,241,4.8522,{"date":264,"open":265,"high":265,"low":246,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",4.93,4.9,-0.06,-1.21,26836.488791,358,4.8513,{"date":273,"open":274,"high":275,"low":274,"close":274,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",4.96,5.15,0,52816.457376,696,5.0686,{"date":281,"open":247,"high":282,"low":247,"close":274,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",5.0982,0.12,2.48,31080.756112,329,4.9433,{"date":289,"open":255,"high":255,"low":290,"close":235,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",4.75,-0.11,-2.22,85898.063457,583,4.7913,{"date":297,"open":255,"high":245,"low":298,"close":225,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",4.73,-0.01,-0.2,47183.4992,480,4.9032,{"date":305,"open":274,"high":245,"low":235,"close":274,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",0.06,1.22,60925.721408,367,4.927,{"date":312,"open":313,"high":313,"low":246,"close":266,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",5.1,-0.17,-3.35,59766.508324,644,4.9124,{"date":320,"open":246,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",5.2,4.53,5.07,0.31,6.51,124384.484803,857,4.7865,{"date":330,"open":331,"high":235,"low":331,"close":246,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",4.36,0.34,7.69,108089.53376,856,4.6607,{"date":338,"open":339,"high":340,"low":331,"close":204,"change":258,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",4.55,4.6399,-1.78,39054.437314,238,4.4946,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",4.4,4.5999,4.1118,4.5,0.15,3.45,161499.566452,748,4.362,{"date":357,"open":358,"high":255,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",4.88,4.325,4.35,-0.49,-10.12,206646.035474,1358,4.6287,{"date":367,"open":257,"high":274,"low":368,"close":235,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",4.6802,0.065,1.36,172049.0676,725,4.8118,{"date":375,"open":227,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",4.7825,4.7,4.775,0.075,1.6,4407.6616,95,4.7516,{"date":385,"open":237,"high":234,"low":377,"close":377,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",-0.05,-1.05,9144.486572,141,4.773,{"date":392,"open":245,"high":245,"low":377,"close":290,"change":155,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",-4.81,76079.649495,282,4.7585,{"date":398,"open":266,"high":245,"low":399,"close":255,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",4.8327,0.08,1.63,14984.0676,116,4.9393,{"date":406,"open":358,"high":407,"low":408,"close":409,"change":410,"percent_change":100,"volume":411,"transactions":412,"vwap":413},"2026-08-31",4.98,4.72,4.91,-0.015,30546.1016,302,4.8559,{"date":415,"open":409,"high":265,"low":234,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",4.925,0.035,0.72,10656.473052,110,4.8715,{"date":423,"open":234,"high":407,"low":424,"close":425,"change":299,"percent_change":300,"volume":426,"transactions":427,"vwap":428},"2026-08-27",4.8,4.89,18873.035277,223,4.8772,{"date":430,"open":424,"high":274,"low":424,"close":266,"change":276,"percent_change":276,"volume":431,"transactions":432,"vwap":433},"2026-08-26",14681.0676,100,4.8936,{"date":435,"open":225,"high":255,"low":266,"close":266,"change":258,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",-1.61,9981.0676,235,4.9396,{"date":441,"open":245,"high":245,"low":290,"close":407,"change":143,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",-0.4,15468.05926,163,4.881,{"date":447,"open":424,"high":448,"low":290,"close":245,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":404},"2026-08-21",5.05,0.13,2.67,25847.001067,304,{"date":454,"open":227,"high":266,"low":455,"close":224,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",4.7015,0.14,2.96,14598.71796,182,4.7998,{"date":462,"open":266,"high":463,"low":408,"close":298,"change":386,"percent_change":387,"volume":464,"transactions":465,"vwap":466},"2026-08-19",4.92,25487.28242,171,4.8224,{"date":468,"open":469,"high":225,"low":216,"close":237,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",4.77,0.01,0.21,46494.746269,307,4.8007,{"date":476,"open":235,"high":235,"low":477,"close":469,"change":143,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",4.65,-0.42,21182.068989,243,4.7225,{"date":483,"open":193,"high":257,"low":193,"close":244,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",-0.04,-0.83,19936.970975,218,4.7672,{"date":490,"open":491,"high":225,"low":492,"close":493,"change":400,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",4.7983,4.665,4.83,1.68,42208.222137,361,4.8103,{"date":499,"open":224,"high":224,"low":500,"close":290,"change":70,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",4.51,1.5,7324.967751,165,4.6793,{"date":506,"open":507,"high":507,"low":477,"close":508,"change":314,"percent_change":509,"volume":510,"transactions":251,"vwap":511},"2026-08-11",4.94,4.68,-3.51,39982.620262,4.7537,{"date":513,"open":275,"high":275,"low":424,"close":247,"change":300,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",-3.96,12182.853903,216,4.8859,{"date":519,"open":520,"high":275,"low":266,"close":448,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",5.01,-0.1,-1.94,30197.17282,259,4.9924,{"date":527,"open":323,"high":275,"low":225,"close":275,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",0.1,1.98,29845.308524,297,5.046,{"date":534,"open":535,"high":313,"low":247,"close":448,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",4.86,0.28,5.87,42378.158905,491,4.9698,{"date":542,"open":543,"high":543,"low":508,"close":469,"change":258,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",4.9339,-1.65,15731.062069,219,4.8033,{"date":549,"open":255,"high":550,"low":247,"close":247,"change":276,"percent_change":276,"volume":551,"transactions":552,"vwap":553},"2026-08-03",5.095,30816.856188,397,4.9492,{"date":555,"open":215,"high":265,"low":556,"close":247,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",4.52,0.16,3.41,28891.467444,279,4.6827,{"date":563,"open":377,"high":424,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",4.46,4.69,0.02,0.43,22972.883301,273,4.6634,{"date":572,"open":227,"high":234,"low":477,"close":573,"change":19,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",4.67,-1.89,16859.082942,191,4.7266,{"date":579,"open":424,"high":580,"low":581,"close":246,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",4.885,4.6,-0.16,-3.25,21200.752173,493,4.7325,{"date":588,"open":247,"high":225,"low":508,"close":463,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":214},"2026-07-27",0.24,5.13,13022.774067,205,{"date":594,"open":377,"high":595,"low":215,"close":508,"change":217,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",4.8831,-1.47,17809.857901,258,4.699,{"date":601,"open":236,"high":602,"low":603,"close":290,"change":471,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",4.865,4.3001,4.63,58109.31445,675,4.6434,{"date":609,"open":192,"high":377,"low":347,"close":610,"change":44,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-22",4.54,-4.42,16290.79827,195,4.5771,{"date":616,"open":424,"high":424,"low":617,"close":290,"change":484,"percent_change":618,"volume":619,"transactions":560,"vwap":620},"2026-07-21",4.6001,-0.84,14049.190381,4.6813,{"date":622,"open":255,"high":623,"low":624,"close":244,"change":37,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",5.06,4.7286,-4.39,39104.471548,366,4.8248,{"date":630,"open":245,"high":631,"low":244,"close":520,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":520},"2026-07-17",5.04,0.05,1.01,47600,{"date":636,"open":425,"high":321,"low":477,"close":274,"change":637,"percent_change":216,"volume":638,"transactions":9,"vwap":274},"2026-07-16",0.22,124800,{"date":640,"open":641,"high":244,"low":642,"close":213,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":213},"2026-07-15",4.3,4.1,0.63,15.33,140200,{"date":647,"open":290,"high":255,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-14",4.11,-0.51,-11.04,266500,{"date":653,"open":500,"high":227,"low":500,"close":654,"change":248,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-13",4.62,0.65,12900,{"date":658,"open":508,"high":377,"low":500,"close":236,"change":566,"percent_change":659,"volume":660,"transactions":9,"vwap":236},"2026-07-10",0.44,10600,{"date":662,"open":236,"high":565,"low":663,"close":663,"change":248,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-09",4.57,0.66,8600,{"date":667,"open":215,"high":654,"low":668,"close":610,"change":521,"percent_change":669,"volume":670,"transactions":9,"vwap":610},"2026-07-08",4.47,-2.16,8900,{"date":672,"open":290,"high":290,"low":350,"close":216,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":216},"2026-07-07",-0.23,-4.72,35900,{"date":677,"open":678,"high":678,"low":408,"close":224,"change":299,"percent_change":300,"volume":679,"transactions":9,"vwap":224},"2026-07-06",5.16,49700,{"date":681,"open":247,"high":245,"low":377,"close":358,"change":120,"percent_change":682,"volume":683,"transactions":9,"vwap":358},"2026-07-02",-2.4,69500,{"date":685,"open":686,"high":687,"low":477,"close":245,"change":19,"percent_change":688,"volume":689,"transactions":9,"vwap":245},"2026-07-01",5.03,5.45,-1.77,273400,{"date":691,"open":663,"high":692,"low":347,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-30",5.37,5.09,0.64,14.38,240200,{"date":698,"open":699,"high":610,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-29",4.15,4.08,4.45,0.36,8.8,89400,{"date":706,"open":707,"high":708,"low":25,"close":709,"change":248,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-26",4.07,4.34,4.09,0.74,340100,{"date":713,"open":714,"high":715,"low":184,"close":716,"change":632,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-25",4.05,4.31,4.06,1.25,121100,{"date":720,"open":182,"high":182,"low":721,"close":721,"change":582,"percent_change":186,"volume":722,"transactions":9,"vwap":721},"2026-06-24",4.01,11400,{"date":724,"open":642,"high":725,"low":642,"close":726,"change":217,"percent_change":544,"volume":727,"transactions":9,"vwap":726},"2026-06-23",4.41,4.17,29800,{"date":729,"open":245,"high":730,"low":699,"close":183,"change":80,"percent_change":731,"volume":732,"transactions":9,"vwap":183},"2026-06-22",5.19,-15.71,168400,{"date":734,"open":581,"high":735,"low":347,"close":686,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":686},"2026-06-18",5.75,0.67,15.37,651300,{"date":740,"open":725,"high":564,"low":721,"close":331,"change":741,"percent_change":716,"volume":742,"transactions":9,"vwap":331},"2026-06-17",0.17,101500,{"date":744,"open":213,"high":424,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",4.03,4.19,-0.62,-12.89,115700,{"date":751,"open":339,"high":520,"low":708,"close":234,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":234},"2026-06-15",0.26,5.71,134000,{"date":756,"open":610,"high":298,"low":360,"close":339,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":339},"2026-06-12",0.49,12.07,264000,{"date":761,"open":573,"high":573,"low":25,"close":716,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":716},"2026-06-11",-0.61,-13.06,106400,{"date":766,"open":266,"high":590,"low":573,"close":573,"change":160,"percent_change":767,"volume":768,"transactions":9,"vwap":573},"2026-06-10",-5.08,154200,{"date":770,"open":275,"high":771,"low":216,"close":463,"change":155,"percent_change":772,"volume":773,"transactions":9,"vwap":463},"2026-06-09",5.35,-4.65,141500,{"date":775,"open":776,"high":777,"low":275,"close":678,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":678},"2026-06-08",5.27,5.99,0.52,11.21,483000,{"date":782,"open":783,"high":784,"low":500,"close":216,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":216},"2026-06-05",5.66,5.74,-1,-17.73,188800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-04",5.65,5.79,5.5,5.64,-0.03,-0.53,43600,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-03",6,5.6,5.67,-0.18,-3.08,191100,{"date":806,"open":807,"high":808,"low":800,"close":809,"change":471,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-02",5.73,6.2,5.85,3.72,301300,{"date":813,"open":809,"high":814,"low":815,"close":793,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":793},"2026-06-01",5.92,5.62,-0.33,-5.53,60000,{"date":820,"open":821,"high":822,"low":800,"close":823,"change":824,"percent_change":783,"volume":825,"transactions":9,"vwap":823},"2026-05-29",5.7,6.08,5.97,0.32,145700,{"date":827,"open":828,"high":735,"low":829,"close":790,"change":456,"percent_change":830,"volume":831,"transactions":9,"vwap":790},"2026-05-28",5.57,5.54,2.54,25400,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":300,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-27",5.82,5.46,5.51,-3.5,21400,{"date":840,"open":841,"high":842,"low":692,"close":753,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":753},"2026-05-26",5.8,5.91,-0.14,-2.39,113200,{"date":847,"open":687,"high":848,"low":687,"close":809,"change":351,"percent_change":849,"volume":850,"transactions":9,"vwap":809},"2026-05-22",6.12,2.63,477900,{"date":852,"open":836,"high":834,"low":225,"close":821,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":821},"2026-05-21",-0.38,-6.25,468200,{"date":177,"open":792,"high":24,"low":321,"close":822,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":822},0.58,10.55,2237900]