[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCFY":3,"homepage-market-summary":30,"stock-historical-LCFY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LCFY","2026-10-05",{"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},"Locafy Limited Ordinary Share","Nasdaq",null,"Common Stock","Locafy Ltd is an Australian company currently focused on commercializing its Software as a Service (SaaS) online marketing technology (Technology), which prominently delivers a cost-effective location-based digital marketing solution for small businesses in the key markets of the USA, Australia and Canada. The company has two operating segments: Publishing and SEO Agency. The company derives the majority of its revenue from license subscription fees and advertising fees. Geographically, the maximum revenue is derived from North America.","18",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.34,2.33,2.405,2.29,2.345,-0.005,-0.21,4681,68,2.3484,7.27,2.103,194890.58461302007,4.6,1134,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},13.98,526962,192341055.568642,-40.46,"2025-04-21",[183,184,193,202,211,221,232,243,252,262,270,277,287,297,306,314,323,333,340,350,359,368,377,384,395,403,409,416,424,432,440,448,459,469,478,487,495,506,516,525,532,540,548,555,562,570,579,589,597,604,611,618,625,632,638,645,652,660,667,674,680,689,696,702,710,715,723,731,738,745,753,760,768,775,781,788,796,803,809,814,819,826,831,835,841,846,852,859,866,874,880,884,891,897,904,910,918,924,930,936,943,950,953,959,965,971,976,982,988,995,1000,1003,1010,1016,1023,1029,1033,1038,1041,1047,1050,1054,1061,1066,1072,1077,1083,1090,1093,1097,1105,1111,1116,1118,1122,1126,1130,1132,1137,1141,1148,1154,1161,1167,1171,1176,1181,1184,1188,1192,1197,1202,1208,1212,1217,1222,1229,1235,1239,1244,1251,1257,1263,1269,1276,1280,1285,1289,1293,1299,1304,1310,1315,1321,1327,1332,1338,1343,1350,1355,1360,1366,1369,1374,1380,1385,1389,1393,1397,1402,1405,1409,1411,1415,1421,1428,1435,1440,1444,1449,1456,1460,1466,1471,1473,1477,1482,1488,1492,1495,1499,1504,1509,1514,1519,1524,1531,1535,1538,1542,1545,1551,1554,1559,1563,1567,1573,1578,1582,1587,1592,1596,1602,1607,1613,1618,1624,1630,1635,1643,1647,1652,1660,1665,1673,1680,1687,1693,1702,1707,1714,1722,1726,1733,1737,1745,1751,1757,1763,1770,1777,1785,1792,1798,1804,1811,1820,1828,1835,1842,1847,1855,1861,1866,1870,1875,1879,1884,1888,1893,1897,1901,1905,1908,1911,1914,1918,1923,1929,1934,1937,1944,1948,1952,1957,1962,1971,1978,1986,1992,1998,2005,2010,2017,2020,2027,2032,2036,2041,2045,2049,2055,2060,2065,2071,2078,2084,2092,2099,2104,2109,2114,2118,2122,2128,2133,2136,2138,2141,2145,2148,2150,2154,2156,2160,2164,2167,2172,2175,2181,2183,2187,2192,2194,2199,2201,2204,2209,2214,2220,2227,2233,2235,2239,2246,2251,2256,2261,2267,2272,2277,2281,2285,2288,2293],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":95,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.35,2.445732,-0.0515,-2.15,12333.781905,167,2.3164,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.4927,2.3965,-0.0635,-2.58,3783.6739,51,2.4446,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",2.49,2.46,0.015,0.61,937.6739,36,2.4682,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",2.3262,2.48,2.445,0.025,1.03,4018.6739,87,2.4201,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",2.511836,2.5488,2.3999,2.42,-0.16,-6.2,2426.6739,59,2.4332,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",2.67,2.6796,2.41,2.58,-0.03,-1.15,40839.6739,247,2.5286,{"date":244,"open":186,"high":245,"low":186,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",2.7765,2.61,0.16,6.53,17421.6739,233,2.6741,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.2726,2.569228,2.45,0.1177,5.05,6892.6739,416,2.5019,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.3323,-0.0177,-0.75,1320.6739,38,2.3283,{"date":271,"open":272,"high":186,"low":272,"close":186,"change":206,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",2.25,0.64,2094.8639,66,2.3516,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",2.37,2.24,2.335,0.075,3.32,2735.6739,82,2.3198,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",2.4,2.43,2.26,-0.18,-7.38,4071.9739,34,2.4124,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":167,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",2.2199,2.44,2.16,8.93,14427.750627,134,2.2949,{"date":307,"open":308,"high":280,"low":308,"close":280,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.15,0.02,0.9,1520.6739,41,2.2152,{"date":315,"open":316,"high":317,"low":95,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":52,"vwap":322},"2026-09-10",2.3701,2.3799,2.22,-0.17,-7.11,8672.6739,2.2661,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",2.3001,2.4399,2.39,-0.07,-2.85,6222.157506,71,2.3834,{"date":334,"open":214,"high":214,"low":205,"close":205,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",-0.0532,-2.12,2072.6839,39,2.4849,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",2.52,2.392,2.5132,-0.0168,-0.66,9013.911606,145,2.5068,{"date":351,"open":352,"high":353,"low":352,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",2.53,2.5396,-0.0399,-1.55,768.6739,31,2.5416,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":285,"vwap":367},"2026-09-02",2.57,2.475,2.5699,0.0099,0.39,3896.191454,2.597,{"date":369,"open":361,"high":370,"low":214,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",2.6499,2.56,0.04,1.59,10679.6739,69,2.5347,{"date":378,"open":289,"high":352,"low":289,"close":342,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",0.0701,2.86,10604.1859,70,2.5018,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",2.31,2.4899,2.3,2.4499,0.1599,6.98,7441.3639,114,2.3652,{"date":396,"open":397,"high":226,"low":397,"close":18,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",2.28,-0.11,-4.58,3318.6739,47,2.2993,{"date":404,"open":290,"high":290,"low":289,"close":289,"change":405,"percent_change":406,"volume":407,"transactions":209,"vwap":408},"2026-08-26",-0.045,-1.84,1930.1811,2.403,{"date":410,"open":237,"high":237,"low":411,"close":215,"change":412,"percent_change":413,"volume":414,"transactions":275,"vwap":415},"2026-08-25",2.3211,0.155,6.77,3795.6739,2.355,{"date":417,"open":418,"high":418,"low":18,"close":18,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",2.5,-0.235,-9.31,6722.6739,86,2.3789,{"date":425,"open":426,"high":426,"low":418,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",2.525,-0.055,-2.13,4666.6739,63,2.5111,{"date":433,"open":434,"high":435,"low":436,"close":237,"change":437,"percent_change":437,"volume":438,"transactions":268,"vwap":439},"2026-08-20",2.59,2.6999,2.565,0,2180.6739,2.6053,{"date":441,"open":442,"high":442,"low":371,"close":237,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",2.6902,-0.0749,-2.82,4670.618317,61,2.6169,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",2.75,2.7896,2.6137,2.6549,-0.0851,-3.11,9115.6739,104,2.695,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",2.725,2.74,2.63,-0.025,-0.9,4564.6949,50,2.6659,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",2.72,2.765,0.045,1.65,773.6739,48,2.7471,{"date":479,"open":480,"high":481,"low":482,"close":471,"change":238,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",2.7103,2.745,2.71,-1.09,1427.6739,42,2.7258,{"date":488,"open":489,"high":490,"low":463,"close":450,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":235},"2026-08-12",2.6899,2.77,0.05,1.85,27156.585983,112,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",2.69,2.8,2.6301,2.7,0.06,2.27,8887.6739,97,2.7197,{"date":507,"open":508,"high":462,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",2.47,2.3816,2.64,0.26,10.92,17508.6739,153,2.5049,{"date":517,"open":289,"high":508,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",2.2837,2.38,0.13,5.78,19244.6739,85,2.4015,{"date":526,"open":16,"high":16,"low":272,"close":272,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",-0.08,-3.43,3169.6739,83,2.2863,{"date":533,"open":15,"high":534,"low":535,"close":16,"change":527,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",2.3899,2.305,-3.32,10764.6739,132,2.3316,{"date":541,"open":204,"high":542,"low":18,"close":236,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",2.51,0.145,6.4,15995.6739,174,2.3751,{"date":549,"open":318,"high":18,"low":26,"close":550,"change":473,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",2.265,2.03,7057.6832,111,2.2371,{"date":556,"open":557,"high":502,"low":95,"close":318,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":318},"2026-07-31",2.2501,-0.13,-5.53,17161.6739,117,{"date":563,"open":519,"high":205,"low":564,"close":186,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",2.2545,-0.1,-4.08,4792.520053,74,2.4192,{"date":571,"open":388,"high":572,"low":573,"close":256,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",2.62,2.185,0.0801,3.38,26877.520053,412,2.4784,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",2.665,2.1801,2.3699,-0.2001,-7.79,31219.4059,201,2.3541,{"date":590,"open":591,"high":592,"low":591,"close":361,"change":593,"percent_change":594,"volume":595,"transactions":568,"vwap":596},"2026-07-27",2.54,2.7498,-0.0101,-0.39,8220.6739,2.6226,{"date":598,"open":361,"high":462,"low":342,"close":599,"change":600,"percent_change":365,"volume":601,"transactions":602,"vwap":603},"2026-07-24",2.5801,0.0101,31923.6739,182,2.5905,{"date":605,"open":237,"high":572,"low":361,"close":361,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",-0.06,-2.28,5513.6739,46,2.6124,{"date":612,"open":572,"high":613,"low":614,"close":463,"change":238,"percent_change":615,"volume":616,"transactions":617,"vwap":572},"2026-07-22",2.66,2.6,-1.13,5911.6739,67,{"date":619,"open":498,"high":498,"low":613,"close":613,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",-0.01,-0.37,5331.004838,107,2.7409,{"date":626,"open":361,"high":627,"low":361,"close":234,"change":628,"percent_change":629,"volume":630,"transactions":260,"vwap":631},"2026-07-20",2.7414,0.14,5.53,1872.9249,2.6574,{"date":633,"open":634,"high":634,"low":352,"close":352,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":352},"2026-07-17",2.81,-0.29,-10.28,24600,{"date":639,"open":640,"high":640,"low":498,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-16",3.04,2.82,-0.15,-5.05,12100,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-15",3,2.97,-0.04,-1.33,7300,{"date":653,"open":654,"high":655,"low":647,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-14",3.05,3.196,3.01,-0.05,-1.63,6700,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":501,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-13",2.93,3.16,3.06,2,11800,{"date":668,"open":669,"high":670,"low":671,"close":647,"change":131,"percent_change":672,"volume":673,"transactions":9,"vwap":647},"2026-07-10",2.908,3.118,2.9,3.09,3700,{"date":675,"open":676,"high":664,"low":677,"close":677,"change":527,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-09",2.988,2.91,-2.68,5000,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-08",3.052,3.19,2.98,2.99,-0.12,-3.86,4400,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":238,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-07",3.1,3.14,3.11,-0.96,2400,{"date":697,"open":698,"high":699,"low":692,"close":692,"change":491,"percent_change":700,"volume":701,"transactions":9,"vwap":692},"2026-07-06",3.15,3.292,1.62,3200,{"date":703,"open":704,"high":705,"low":706,"close":672,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":672},"2026-07-02",3.23,3.52,2.92,-0.175,-5.36,30600,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":20,"percent_change":642,"volume":659,"transactions":9,"vwap":714},"2026-07-01",3.36,3.181,3.265,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",3.58,3.22,3.27,-0.32,-8.91,23700,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-29",3.55,3.77,3.59,0.01,0.28,13000,{"date":732,"open":733,"high":734,"low":717,"close":717,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":717},"2026-06-26",3.66,3.8,-0.161,-4.3,19100,{"date":739,"open":734,"high":734,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-25",3.53,3.741,-0.039,-1.03,2900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":657,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-24",3.83,3.85,3.76,3.78,-1.31,3600,{"date":754,"open":755,"high":756,"low":757,"close":747,"change":606,"percent_change":758,"volume":759,"transactions":9,"vwap":747},"2026-06-23",3.6,3.9,3.51,-1.54,10400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":657,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-22",3.925,3.99,3.88,3.89,-1.27,4500,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":649,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-18",4.01,3.74,3.94,-1.01,31200,{"date":776,"open":755,"high":777,"low":755,"close":778,"change":779,"percent_change":780,"volume":709,"transactions":9,"vwap":778},"2026-06-17",4,3.98,0.44,12.43,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":677,"volume":787,"transactions":9,"vwap":785},"2026-06-16",3.43,3.72,3.54,0.1,19300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":162,"volume":795,"transactions":9,"vwap":793},"2026-06-15",3.4,3.61,3.37,3.44,0.03,16400,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":464,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-12",3.49,3.675,3.41,-0.73,7600,{"date":804,"open":805,"high":798,"low":805,"close":806,"change":807,"percent_change":750,"volume":808,"transactions":9,"vwap":806},"2026-06-11",3.29,3.435,0.125,12000,{"date":810,"open":811,"high":705,"low":811,"close":812,"change":606,"percent_change":813,"volume":651,"transactions":9,"vwap":812},"2026-06-10",3.26,3.31,-1.78,{"date":815,"open":816,"high":784,"low":792,"close":792,"change":292,"percent_change":817,"volume":818,"transactions":9,"vwap":792},"2026-06-09",3.635,-5.07,13900,{"date":820,"open":821,"high":822,"low":823,"close":725,"change":606,"percent_change":824,"volume":825,"transactions":9,"vwap":725},"2026-06-08",3.555,3.756,2.87,-1.66,39100,{"date":827,"open":828,"high":828,"low":791,"close":791,"change":829,"percent_change":830,"volume":818,"transactions":9,"vwap":791},"2026-06-05",3.81,-0.2,-5.25,{"date":832,"open":833,"high":777,"low":833,"close":828,"change":728,"percent_change":511,"volume":834,"transactions":9,"vwap":828},"2026-06-04",3.69,18200,{"date":836,"open":734,"high":837,"low":838,"close":734,"change":620,"percent_change":839,"volume":840,"transactions":9,"vwap":734},"2026-06-03",3.87,3.725,-0.26,20700,{"date":842,"open":843,"high":843,"low":828,"close":828,"change":649,"percent_change":844,"volume":845,"transactions":9,"vwap":828},"2026-06-02",4.035,-1.04,4800,{"date":847,"open":756,"high":848,"low":849,"close":748,"change":850,"percent_change":851,"volume":818,"transactions":9,"vwap":748},"2026-06-01",3.97,3.82,-0.23,-5.64,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":490,"volume":858,"transactions":9,"vwap":856},"2026-05-29",3.92,4.12,4.08,0.11,4600,{"date":860,"open":861,"high":862,"low":863,"close":848,"change":398,"percent_change":864,"volume":865,"transactions":9,"vwap":848},"2026-05-28",4.06,4.138,3.95,-2.7,14300,{"date":867,"open":868,"high":869,"low":870,"close":856,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":856},"2026-05-27",3.93,4.107,3.914,0.19,4.88,32800,{"date":875,"open":854,"high":876,"low":877,"close":765,"change":398,"percent_change":878,"volume":879,"transactions":9,"vwap":765},"2026-05-26",3.96,3.73,-2.75,16000,{"date":881,"open":778,"high":861,"low":778,"close":777,"change":882,"percent_change":729,"volume":883,"transactions":9,"vwap":777},"2026-05-22",0.011,3500,{"date":885,"open":886,"high":886,"low":854,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-21",4.2,3.989,0.059,1.5,20400,{"date":892,"open":856,"high":856,"low":893,"close":868,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":868},"2026-05-20",3.91,-0.125,-3.08,9800,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-19",4.25,4.055,-0.195,-4.59,27000,{"date":905,"open":906,"high":906,"low":907,"close":899,"change":88,"percent_change":908,"volume":909,"transactions":9,"vwap":899},"2026-05-18",4.36,4.13,-5.35,18500,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-05-15",4.21,4.49,4.17,0.24,5.65,58700,{"date":919,"open":886,"high":920,"low":886,"close":899,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":899},"2026-05-14",4.32,-0.075,-1.73,4000,{"date":925,"open":899,"high":926,"low":899,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-13",4.325,0.074,1.74,5500,{"date":931,"open":886,"high":932,"low":886,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-12",4.251,-0.049,-1.14,1900,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":216,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-11",4.4,4.28,4.3,0.58,8900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":412,"percent_change":749,"volume":949,"transactions":9,"vwap":948},"2026-05-08",4.11,4.37,4.1,4.275,8800,{"date":951,"open":914,"high":914,"low":855,"close":855,"change":657,"percent_change":952,"volume":701,"transactions":9,"vwap":855},"2026-05-07",-1.2,{"date":954,"open":955,"high":955,"low":947,"close":914,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":914},"2026-05-06",4.185,-0.141,-3.27,8700,{"date":960,"open":899,"high":961,"low":947,"close":962,"change":963,"percent_change":964,"volume":688,"transactions":9,"vwap":962},"2026-05-05",4.34,4.311,-0.029,-0.67,{"date":966,"open":967,"high":968,"low":912,"close":961,"change":565,"percent_change":969,"volume":970,"transactions":9,"vwap":961},"2026-05-04",4.43,4.47,-2.25,11100,{"date":972,"open":961,"high":973,"low":961,"close":974,"change":372,"percent_change":975,"volume":752,"transactions":9,"vwap":974},"2026-05-01",4.46,4.44,0.91,{"date":977,"open":978,"high":979,"low":978,"close":938,"change":980,"percent_change":492,"volume":981,"transactions":9,"vwap":938},"2026-04-30",4.38,4.51,0.08,7200,{"date":983,"open":967,"high":984,"low":985,"close":920,"change":292,"percent_change":986,"volume":987,"transactions":9,"vwap":920},"2026-04-29",4.55,4.26,-4,7000,{"date":989,"open":912,"high":990,"low":912,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-28",4.63,4.5,-0.3,-6.25,23100,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":437,"percent_change":437,"volume":175,"transactions":9,"vwap":998},"2026-04-27",4.76,4.8,4.68,{"date":1001,"open":997,"high":80,"low":1002,"close":998,"change":53,"percent_change":756,"volume":865,"transactions":9,"vwap":998},"2026-04-24",4.71,{"date":1004,"open":997,"high":997,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-23",4.59,4.62,-0.172,-3.59,9400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":659,"transactions":9,"vwap":1013},"2026-04-22",4.61,4.792,-0.153,-3.09,{"date":1017,"open":999,"high":1018,"low":984,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-21",4.99,4.945,0.165,3.45,23400,{"date":1024,"open":1025,"high":1026,"low":979,"close":1027,"change":53,"percent_change":893,"volume":1028,"transactions":9,"vwap":1027},"2026-04-20",4.522,4.83,4.78,12200,{"date":1030,"open":1031,"high":28,"low":991,"close":28,"change":309,"percent_change":779,"volume":1032,"transactions":9,"vwap":28},"2026-04-17",4.57,5300,{"date":1034,"open":979,"high":1035,"low":991,"close":1036,"change":238,"percent_change":1037,"volume":767,"transactions":9,"vwap":1036},"2026-04-16",4.72,4.58,-0.65,{"date":1039,"open":1027,"high":1027,"low":1040,"close":1012,"change":309,"percent_change":779,"volume":1028,"transactions":9,"vwap":1012},"2026-04-15",4.48,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1005,"change":686,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1005},"2026-04-14",4.53,4.7,-2.55,2100,{"date":1048,"open":1043,"high":1002,"low":1049,"close":1002,"change":871,"percent_change":886,"volume":659,"transactions":9,"vwap":1002},"2026-04-13",4.52,{"date":1051,"open":991,"high":1044,"low":991,"close":1049,"change":829,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-04-10",-4.24,6100,{"date":1055,"open":1056,"high":1057,"low":990,"close":1035,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1035},"2026-04-09",4.755,4.776,0.089,1.92,3900,{"date":1062,"open":28,"high":1027,"low":28,"close":1063,"change":1064,"percent_change":157,"volume":1065,"transactions":9,"vwap":1063},"2026-04-08",4.631,0.031,17300,{"date":1067,"open":1068,"high":1044,"low":1069,"close":28,"change":728,"percent_change":1070,"volume":1071,"transactions":9,"vwap":28},"2026-04-07",4.69,4.27,0.22,7100,{"date":1073,"open":912,"high":1002,"low":912,"close":1005,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1005},"2026-04-06",0.45,10.87,14000,{"date":1078,"open":886,"high":1079,"low":1080,"close":1080,"change":829,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-02",4.277,4.14,-4.61,18800,{"date":1084,"open":1085,"high":1086,"low":899,"close":961,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":961},"2026-04-01",4.291,4.39,-0.02,-0.46,3100,{"date":1091,"open":1092,"high":1092,"low":920,"close":906,"change":247,"percent_change":828,"volume":987,"transactions":9,"vwap":906},"2026-03-31",4.432,{"date":1094,"open":1095,"high":985,"low":1095,"close":886,"change":728,"percent_change":915,"volume":1096,"transactions":9,"vwap":886},"2026-03-30",4.18,11400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-27",4.41,4.555,4.19,-0.335,-7.4,6400,{"date":1106,"open":1107,"high":1005,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1032,"transactions":9,"vwap":1108},"2026-03-26",4.565,4.525,-0.015,-0.33,{"date":1112,"open":1068,"high":1068,"low":1113,"close":1113,"change":642,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-25",4.54,-3.2,2500,{"date":1117,"open":1044,"high":998,"low":1043,"close":1068,"change":437,"percent_change":437,"volume":1104,"transactions":9,"vwap":1068},"2026-03-24",{"date":1119,"open":945,"high":1068,"low":900,"close":1068,"change":941,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1068},"2026-03-23",14.11,23500,{"date":1123,"open":907,"high":1124,"low":947,"close":945,"change":292,"percent_change":1125,"volume":808,"transactions":9,"vwap":945},"2026-03-20",4.42,-4.2,{"date":1127,"open":906,"high":906,"low":1095,"close":1128,"change":565,"percent_change":607,"volume":1129,"transactions":9,"vwap":1128},"2026-03-19",4.29,14600,{"date":1131,"open":968,"high":1043,"low":961,"close":1086,"change":649,"percent_change":465,"volume":987,"transactions":9,"vwap":1086},"2026-03-18",{"date":1133,"open":1049,"high":1134,"low":967,"close":967,"change":398,"percent_change":1135,"volume":1136,"transactions":9,"vwap":967},"2026-03-17",4.595,-2.42,5600,{"date":1138,"open":973,"high":28,"low":973,"close":1113,"change":1139,"percent_change":1140,"volume":1032,"transactions":9,"vwap":1113},"2026-03-16",0.085,1.91,{"date":1142,"open":28,"high":1143,"low":939,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-13",4.615,4.455,-0.145,-3.15,52300,{"date":1149,"open":1150,"high":1150,"low":1005,"close":28,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":28},"2026-03-12",4.9,-0.355,-7.16,18000,{"date":1155,"open":913,"high":1156,"low":913,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-11",5.1,4.955,0.455,10.11,53200,{"date":1162,"open":1040,"high":1163,"low":1164,"close":991,"change":131,"percent_change":1165,"volume":1166,"transactions":9,"vwap":991},"2026-03-10",4.627,4.471,2.04,7800,{"date":1168,"open":1049,"high":1049,"low":978,"close":1099,"change":21,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1099},"2026-03-09",-4.55,11000,{"date":1172,"open":999,"high":1173,"low":1036,"close":1006,"change":491,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1006},"2026-03-06",4.79,1.09,9100,{"date":1177,"open":1178,"high":1179,"low":1113,"close":1031,"change":558,"percent_change":1180,"volume":1076,"transactions":9,"vwap":1031},"2026-03-05",4.64,4.75,-2.77,{"date":1182,"open":967,"high":1044,"low":967,"close":1044,"change":857,"percent_change":289,"volume":1183,"transactions":9,"vwap":1044},"2026-03-04",12900,{"date":1185,"open":1036,"high":1044,"low":1186,"close":1005,"change":398,"percent_change":1187,"volume":1129,"transactions":9,"vwap":1005},"2026-03-03",4.402,-2.34,{"date":1189,"open":1124,"high":1035,"low":940,"close":1044,"change":649,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1044},"2026-03-02",-0.84,25300,{"date":1193,"open":990,"high":1194,"low":990,"close":1195,"change":309,"percent_change":1196,"volume":1129,"transactions":9,"vwap":1195},"2026-02-27",4.765,4.74,0.42,{"date":1198,"open":1044,"high":998,"low":1199,"close":1035,"change":328,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1035},"2026-02-26",4.671,-1.46,13700,{"date":1203,"open":978,"high":1204,"low":978,"close":1173,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1173},"2026-02-25",4.85,0.38,8.62,55100,{"date":1209,"open":985,"high":991,"low":985,"close":1099,"change":1210,"percent_change":705,"volume":1211,"transactions":9,"vwap":1099},"2026-02-24",0.15,20900,{"date":1213,"open":985,"high":913,"low":1214,"close":985,"change":839,"percent_change":1215,"volume":1216,"transactions":9,"vwap":985},"2026-02-23",3.997,-5.75,38600,{"date":1218,"open":1080,"high":1012,"low":855,"close":1049,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1049},"2026-02-20",0.36,8.65,43500,{"date":1223,"open":765,"high":1224,"low":750,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-19",4.305,4.16,0.27,6.94,54400,{"date":1230,"open":1231,"high":946,"low":1232,"close":765,"change":1074,"percent_change":1233,"volume":1234,"transactions":9,"vwap":765},"2026-02-18",3.325,3.3,13.08,184100,{"date":1236,"open":683,"high":793,"low":691,"close":793,"change":53,"percent_change":1237,"volume":1238,"transactions":9,"vwap":793},"2026-02-17",5.52,33800,{"date":1240,"open":684,"high":811,"low":684,"close":811,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":811},"2026-02-13",0.25,8.31,27600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":656,"change":527,"percent_change":1249,"volume":1250,"transactions":9,"vwap":656},"2026-02-12",3.065,3.164,2.992,-2.59,12800,{"date":1252,"open":1253,"high":1254,"low":647,"close":672,"change":606,"percent_change":1255,"volume":1256,"transactions":9,"vwap":672},"2026-02-11",3.07,3.21,-1.9,11700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":698,"change":1087,"percent_change":1261,"volume":1262,"transactions":9,"vwap":698},"2026-02-10",3.135,3.308,-0.63,20200,{"date":1264,"open":1265,"high":811,"low":671,"close":1266,"change":1210,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-09",2.96,3.17,4.97,28900,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1219,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-06",2.65,3.03,3.02,13.53,51100,{"date":1277,"open":450,"high":641,"low":510,"close":613,"change":649,"percent_change":1278,"volume":1279,"transactions":9,"vwap":613},"2026-02-05",-1.48,28800,{"date":1281,"open":1271,"high":1282,"low":1271,"close":500,"change":491,"percent_change":1283,"volume":1284,"transactions":9,"vwap":500},"2026-02-04",2.83,1.89,51500,{"date":1286,"open":640,"high":640,"low":418,"close":1271,"change":839,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1271},"2026-02-03",-8.93,100100,{"date":1290,"open":662,"high":1246,"low":634,"close":677,"change":238,"percent_change":1291,"volume":1292,"transactions":9,"vwap":677},"2026-02-02",-1.02,60000,{"date":1294,"open":1295,"high":1296,"low":450,"close":1297,"change":131,"percent_change":663,"volume":1298,"transactions":9,"vwap":1297},"2026-01-30",2.838,3.08,2.94,48600,{"date":1300,"open":672,"high":1266,"low":1301,"close":1301,"change":635,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-29",2.85,-9.24,88000,{"date":1305,"open":1266,"high":1306,"low":1307,"close":692,"change":686,"percent_change":1308,"volume":1309,"transactions":9,"vwap":692},"2026-01-28",3.28,3.081,-3.68,28200,{"date":1311,"open":672,"high":1312,"low":672,"close":811,"change":728,"percent_change":1313,"volume":1314,"transactions":9,"vwap":811},"2026-01-27",3.34,0.31,35100,{"date":1316,"open":790,"high":1317,"low":1318,"close":1318,"change":642,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-26",3.575,3.25,-4.41,67700,{"date":1322,"open":1323,"high":1324,"low":790,"close":790,"change":227,"percent_change":1325,"volume":1326,"transactions":9,"vwap":790},"2026-01-23",3.441,3.668,-4.49,56400,{"date":1328,"open":1329,"high":828,"low":790,"close":1330,"change":247,"percent_change":1002,"volume":1331,"transactions":9,"vwap":1330},"2026-01-22",3.46,3.56,93600,{"date":1333,"open":755,"high":726,"low":1334,"close":790,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":790},"2026-01-21",3.321,-0.43,-11.23,139600,{"date":1339,"open":778,"high":938,"low":1232,"close":747,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":747},"2026-01-20",-0.72,-15.82,696600,{"date":1344,"open":1345,"high":1346,"low":763,"close":984,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":984},"2026-01-16",5.81,6.2,1.42,45.37,42688100,{"date":1351,"open":1266,"high":1352,"low":1353,"close":1353,"change":620,"percent_change":720,"volume":1354,"transactions":9,"vwap":1353},"2026-01-15",3.24,3.13,4300,{"date":1356,"open":1357,"high":1357,"low":1358,"close":692,"change":606,"percent_change":1359,"volume":935,"transactions":9,"vwap":692},"2026-01-14",3.185,3.125,-1.88,{"date":1361,"open":1362,"high":1352,"low":1362,"close":1363,"change":794,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-13",3.12,3.2,0.95,2000,{"date":1367,"open":1232,"high":1232,"low":664,"close":1266,"change":649,"percent_change":1368,"volume":1104,"transactions":9,"vwap":1266},"2026-01-12",-1.25,{"date":1370,"open":1371,"high":790,"low":1372,"close":1254,"change":1373,"percent_change":1241,"volume":858,"transactions":9,"vwap":1254},"2026-01-09",3.315,3.202,0.008,{"date":1375,"open":1376,"high":757,"low":672,"close":1372,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1372},"2026-01-08",3.105,0.032,1.01,33400,{"date":1381,"open":1382,"high":1254,"low":1383,"close":1266,"change":649,"percent_change":1368,"volume":1384,"transactions":9,"vwap":1266},"2026-01-07",3.062,3.051,7500,{"date":1386,"open":1297,"high":1387,"low":1297,"close":1254,"change":72,"percent_change":1388,"volume":1250,"transactions":9,"vwap":1254},"2026-01-06",3.251,7,{"date":1390,"open":1301,"high":656,"low":1301,"close":647,"change":1391,"percent_change":327,"volume":1392,"transactions":9,"vwap":647},"2026-01-05",0.07,5400,{"date":1394,"open":1395,"high":1265,"low":1395,"close":662,"change":520,"percent_change":1178,"volume":1396,"transactions":9,"vwap":662},"2026-01-02",2.84,6300,{"date":1398,"open":380,"high":1272,"low":1399,"close":498,"change":829,"percent_change":1400,"volume":1401,"transactions":9,"vwap":498},"2025-12-31",2.793,-6.67,13600,{"date":1403,"open":1353,"high":1353,"low":380,"close":647,"change":894,"percent_change":986,"volume":1404,"transactions":9,"vwap":647},"2025-12-30",20300,{"date":1406,"open":1362,"high":683,"low":685,"close":1358,"change":1407,"percent_change":247,"volume":1408,"transactions":9,"vwap":1358},"2025-12-29",0.005,9500,{"date":1410,"open":647,"high":1254,"low":647,"close":1362,"change":437,"percent_change":437,"volume":679,"transactions":9,"vwap":1362},"2025-12-26",{"date":1412,"open":1413,"high":1413,"low":664,"close":1362,"change":238,"percent_change":1414,"volume":701,"transactions":9,"vwap":1362},"2025-12-24",3.297,-0.95,{"date":1416,"open":1417,"high":1418,"low":656,"close":698,"change":635,"percent_change":1419,"volume":1420,"transactions":9,"vwap":698},"2025-12-23",3.375,3.39,-8.43,34400,{"date":1422,"open":1423,"high":757,"low":1424,"close":793,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":793},"2025-12-22",3.48,3.364,-0.131,-3.67,10100,{"date":1429,"open":791,"high":791,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-19",3.559,3.571,0.041,1.16,2200,{"date":1436,"open":1437,"high":1438,"low":740,"close":740,"change":686,"percent_change":1439,"volume":1053,"transactions":9,"vwap":740},"2025-12-18",3.632,3.665,-3.29,{"date":1441,"open":778,"high":778,"low":1442,"close":1442,"change":328,"percent_change":1359,"volume":1443,"transactions":9,"vwap":1442},"2025-12-17",3.65,5800,{"date":1445,"open":1446,"high":1447,"low":1446,"close":784,"change":1448,"percent_change":491,"volume":1115,"transactions":9,"vwap":784},"2025-12-16",3.7,3.75,0.002,{"date":1450,"open":848,"high":848,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-15",3.712,3.718,-0.222,-5.63,8200,{"date":1457,"open":893,"high":772,"low":747,"close":772,"change":620,"percent_change":1458,"volume":1459,"transactions":9,"vwap":772},"2025-12-12",-0.25,2600,{"date":1461,"open":876,"high":1462,"low":1463,"close":863,"change":501,"percent_change":1464,"volume":1465,"transactions":9,"vwap":863},"2025-12-11",4.032,3.872,1.54,8500,{"date":1467,"open":1446,"high":777,"low":1446,"close":765,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":765},"2025-12-10",0.12,3.18,32700,{"date":1472,"open":893,"high":893,"low":726,"close":726,"change":686,"percent_change":895,"volume":1136,"transactions":9,"vwap":726},"2025-12-09",{"date":1474,"open":771,"high":1475,"low":771,"close":765,"change":520,"percent_change":1329,"volume":1476,"transactions":9,"vwap":765},"2025-12-08",3.986,9700,{"date":1478,"open":1479,"high":748,"low":1480,"close":749,"change":520,"percent_change":717,"volume":1481,"transactions":9,"vwap":749},"2025-12-05",3.64,3.62,26500,{"date":1483,"open":1484,"high":833,"low":1330,"close":1485,"change":491,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-04",3.57,3.63,1.4,22000,{"date":1489,"open":1490,"high":784,"low":1490,"close":717,"change":520,"percent_change":726,"volume":1491,"transactions":9,"vwap":717},"2025-12-03",3.42,39500,{"date":1493,"open":740,"high":1494,"low":783,"close":1021,"change":620,"percent_change":635,"volume":774,"transactions":9,"vwap":1021},"2025-12-02",3.738,{"date":1496,"open":784,"high":784,"low":790,"close":1329,"change":901,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1329},"2025-12-01",-5.34,16100,{"date":1500,"open":1501,"high":1502,"low":1484,"close":1503,"change":1139,"percent_change":519,"volume":1392,"transactions":9,"vwap":1503},"2025-11-28",3.607,3.68,3.655,{"date":1505,"open":283,"high":1506,"low":812,"close":1484,"change":915,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1484},"2025-11-26",3.776,7.21,71400,{"date":1510,"open":1511,"high":705,"low":1511,"close":1512,"change":1468,"percent_change":771,"volume":1513,"transactions":9,"vwap":1512},"2025-11-25",3.219,3.33,3300,{"date":1515,"open":1232,"high":1512,"low":698,"close":1254,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1254},"2025-11-24",-0.09,-2.73,11300,{"date":1520,"open":1312,"high":1521,"low":1363,"close":1232,"change":1522,"percent_change":1523,"volume":879,"transactions":9,"vwap":1232},"2025-11-21",3.5,0.034,1.04,{"date":1525,"open":1526,"high":705,"low":718,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-20",3.503,3.266,-0.064,-1.92,6600,{"date":1532,"open":1446,"high":1533,"low":692,"close":1512,"change":720,"percent_change":1534,"volume":795,"transactions":9,"vwap":1512},"2025-11-19",3.801,-8.77,{"date":1536,"open":757,"high":1442,"low":757,"close":1442,"change":794,"percent_change":1537,"volume":651,"transactions":9,"vwap":1442},"2025-11-18",0.83,{"date":1539,"open":877,"high":848,"low":1330,"close":1480,"change":558,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1480},"2025-11-17",-3.47,34000,{"date":1543,"open":747,"high":1544,"low":877,"close":1447,"change":1516,"percent_change":1187,"volume":1396,"transactions":9,"vwap":1447},"2025-11-14",3.86,{"date":1546,"open":854,"high":770,"low":1547,"close":1548,"change":398,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-13",3.79,3.84,-2.78,14500,{"date":1552,"open":947,"high":855,"low":756,"close":863,"change":728,"percent_change":1241,"volume":1553,"transactions":9,"vwap":863},"2025-11-12",27300,{"date":1555,"open":854,"high":1556,"low":765,"close":772,"change":309,"percent_change":1557,"volume":1558,"transactions":9,"vwap":772},"2025-11-11",4.04,0.51,6900,{"date":1560,"open":756,"high":861,"low":764,"close":854,"change":501,"percent_change":1561,"volume":1562,"transactions":9,"vwap":854},"2025-11-10",1.55,19700,{"date":1564,"open":856,"high":856,"low":734,"close":1544,"change":319,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1544},"2025-11-07",-4.22,33200,{"date":1568,"open":1225,"high":1569,"low":1570,"close":1570,"change":309,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-06",4.31,4.03,0.5,37000,{"date":1574,"open":848,"high":1575,"low":848,"close":770,"change":238,"percent_change":1576,"volume":1577,"transactions":9,"vwap":770},"2025-11-05",4.149,-0.74,13400,{"date":1579,"open":899,"high":967,"low":772,"close":1556,"change":21,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1556},"2025-11-04",-4.94,21100,{"date":1583,"open":978,"high":978,"low":1584,"close":899,"change":606,"percent_change":1585,"volume":1586,"transactions":9,"vwap":899},"2025-11-03",4.23,-1.39,24800,{"date":1588,"open":938,"high":1099,"low":1589,"close":1569,"change":527,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1569},"2025-10-31",4.24,-1.82,12300,{"date":1593,"open":1040,"high":1040,"low":1594,"close":1086,"change":527,"percent_change":1595,"volume":1550,"transactions":9,"vwap":1086},"2025-10-30",4.22,-1.79,{"date":1597,"open":1150,"high":1598,"low":940,"close":968,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":968},"2025-10-29",5,-0.41,-8.4,35600,{"date":1603,"open":1598,"high":1604,"low":1179,"close":872,"change":686,"percent_change":1605,"volume":1606,"transactions":9,"vwap":872},"2025-10-28",5.015,-2.4,28400,{"date":1608,"open":1609,"high":1610,"low":1598,"close":1598,"change":565,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1598},"2025-10-27",5.01,5.11,-1.96,13800,{"date":1614,"open":1615,"high":1616,"low":1598,"close":1156,"change":1391,"percent_change":1617,"volume":637,"transactions":9,"vwap":1156},"2025-10-24",5.072,5.13,1.39,{"date":1619,"open":1620,"high":1621,"low":1598,"close":1622,"change":657,"percent_change":1623,"volume":1153,"transactions":9,"vwap":1622},"2025-10-23",5.15,5.232,5.03,-0.98,{"date":1625,"open":1610,"high":1626,"low":258,"close":1627,"change":292,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-22",5.26,5.08,-3.42,16300,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1626,"change":649,"percent_change":266,"volume":1634,"transactions":9,"vwap":1626},"2025-10-21",5.25,5.4,12500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":812,"volume":1642,"transactions":9,"vwap":1640},"2025-10-20",5.19,5.5,5.14,5.3,0.17,30700,{"date":1644,"open":998,"high":1637,"low":1645,"close":1616,"change":628,"percent_change":634,"volume":1646,"transactions":9,"vwap":1616},"2025-10-17",4.73,42500,{"date":1648,"open":1633,"high":1638,"low":1649,"close":1018,"change":621,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1018},"2025-10-16",4.96,-6.9,24000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":372,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-15",5.32,5.45,5.23,5.36,0.75,33600,{"date":1661,"open":1655,"high":1655,"low":1662,"close":1654,"change":1663,"percent_change":1664,"volume":1211,"transactions":9,"vwap":1654},"2025-10-14",5.21,-0.14,-2.56,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-13",5.592,5.02,5.46,0.49,9.86,29600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1267,"change":1335,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1267},"2025-10-10",5.42,5.466,4.94,-7.96,46300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1633,"change":131,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1633},"2025-10-09",5.37,5.709,5.264,1.69,55200,{"date":1688,"open":1638,"high":1689,"low":1598,"close":1690,"change":1458,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-08",5.8,5.31,-4.5,98900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-07",6.95,7.137,3.855,5.56,-1.67,-23.1,655200,{"date":1703,"open":1704,"high":25,"low":1704,"close":1705,"change":728,"percent_change":628,"volume":1706,"transactions":9,"vwap":1705},"2025-10-06",7.1,7.23,34200,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":527,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-03",7.07,7.5,7.22,-1.1,28300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1087,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-02",7.41,7.666,7.15,7.3,-0.27,33500,{"date":1723,"open":1724,"high":1724,"low":1705,"close":1725,"change":437,"percent_change":437,"volume":834,"transactions":9,"vwap":1725},"2025-10-01",7.48,7.32,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1725,"change":1391,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1725},"2025-09-30",7.13,7.63,7.01,0.97,66400,{"date":1734,"open":1695,"high":1710,"low":1695,"close":1735,"change":1205,"percent_change":629,"volume":1736,"transactions":9,"vwap":1735},"2025-09-29",7.25,49100,{"date":1738,"open":1739,"high":1740,"low":28,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-09-26",6.13,7.2,6.87,-0.44,-6.02,763900,{"date":1746,"open":1710,"high":1747,"low":1748,"close":1749,"change":1070,"percent_change":691,"volume":1750,"transactions":9,"vwap":1749},"2025-09-25",7.749,7.11,7.31,115500,{"date":1752,"open":1753,"high":1740,"low":1754,"close":1755,"change":686,"percent_change":824,"volume":1756,"transactions":9,"vwap":1755},"2025-09-24",7.17,6.9,7.09,30100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1507,"change":1761,"percent_change":1728,"volume":1762,"transactions":9,"vwap":1507},"2025-09-23",6.63,7.466,0.48,86200,{"date":1764,"open":1765,"high":1754,"low":1766,"close":1767,"change":131,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-22",6.66,6.51,6.73,1.36,143200,{"date":1771,"open":1346,"high":1772,"low":1346,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-09-19",6.79,6.64,0.345,5.48,38300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":543,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-18",6.15,6.38,5.96,6.295,2.36,28000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1779,"change":657,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1779},"2025-09-17",6.18,6.27,5.95,-0.81,26600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1346,"change":606,"percent_change":694,"volume":1797,"transactions":9,"vwap":1346},"2025-09-16",6.14,6.37,6.102,130500,{"date":1799,"open":1800,"high":1801,"low":1739,"close":1802,"change":606,"percent_change":1414,"volume":1803,"transactions":9,"vwap":1802},"2025-09-15",6.28,6.495,6.26,50700,{"date":1805,"open":1780,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":658,"volume":1810,"transactions":9,"vwap":1808},"2025-09-12",6.524,6.24,6.32,-0.105,60100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-11",6.906,7.6,6.02,6.425,0.555,9.45,410600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1790,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-10",6.34,6.474,5.85,5.87,-12.13,166900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":38,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-09",6.17,6.68,6.06,10.96,163300,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1815,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1815},"2025-09-08",5.6,6.685,0.53,9.65,297500,{"date":1843,"open":1844,"high":1789,"low":1622,"close":1845,"change":247,"percent_change":647,"volume":1846,"transactions":9,"vwap":1845},"2025-09-05",5.38,5.49,236800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":635,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-04",5.43,5.7,4.951,5.33,-5.16,570800,{"date":1856,"open":1049,"high":1227,"low":1857,"close":1858,"change":1561,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-03",4.15,5.62,38.08,28391100,{"date":1862,"open":946,"high":946,"low":1863,"close":1864,"change":728,"percent_change":1241,"volume":1865,"transactions":9,"vwap":1864},"2025-09-02",3.67,4.07,154500,{"date":1867,"open":914,"high":914,"low":863,"close":861,"change":427,"percent_change":1868,"volume":1869,"transactions":9,"vwap":861},"2025-08-29",-1.34,621400,{"date":1871,"open":946,"high":913,"low":1864,"close":1872,"change":901,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-28",4.115,-4.52,23600,{"date":1876,"open":985,"high":1569,"low":1584,"close":1569,"change":1877,"percent_change":1878,"volume":1009,"transactions":9,"vwap":1569},"2025-08-27",0.067,1.58,{"date":1880,"open":1099,"high":1099,"low":907,"close":1881,"change":1882,"percent_change":1883,"volume":1498,"transactions":9,"vwap":1881},"2025-08-26",4.243,-0.097,-2.24,{"date":1885,"open":913,"high":913,"low":1128,"close":961,"change":1516,"percent_change":1886,"volume":1887,"transactions":9,"vwap":961},"2025-08-25",-2.03,15700,{"date":1889,"open":1890,"high":1891,"low":920,"close":967,"change":247,"percent_change":1447,"volume":1892,"transactions":9,"vwap":967},"2025-08-22",4.35,4.629,28500,{"date":1894,"open":940,"high":1895,"low":1896,"close":1069,"change":131,"percent_change":308,"volume":1183,"transactions":9,"vwap":1069},"2025-08-21",4.379,4.181,{"date":1898,"open":973,"high":973,"low":770,"close":1095,"change":227,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1095},"2025-08-20",-3.69,19800,{"date":1902,"open":1036,"high":1903,"low":945,"close":961,"change":88,"percent_change":1904,"volume":1022,"transactions":9,"vwap":961},"2025-08-19",4.625,-5.24,{"date":1906,"open":1099,"high":997,"low":1099,"close":1036,"change":1641,"percent_change":748,"volume":1907,"transactions":9,"vwap":1036},"2025-08-18",18300,{"date":1909,"open":1049,"high":1031,"low":1099,"close":1099,"change":227,"percent_change":1910,"volume":730,"transactions":9,"vwap":1099},"2025-08-15",-3.5,{"date":1912,"open":1005,"high":1005,"low":978,"close":1031,"change":398,"percent_change":1913,"volume":1518,"transactions":9,"vwap":1031},"2025-08-14",-2.35,{"date":1915,"open":946,"high":1195,"low":920,"close":999,"change":1219,"percent_change":1916,"volume":1917,"transactions":9,"vwap":999},"2025-08-13",8.33,26400,{"date":1919,"open":1920,"high":979,"low":940,"close":920,"change":829,"percent_change":1921,"volume":1922,"transactions":9,"vwap":920},"2025-08-12",4.45,-4.42,24700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1049,"change":227,"percent_change":1628,"volume":1928,"transactions":9,"vwap":1049},"2025-08-11",4.65,4.753,4.481,14200,{"date":1930,"open":1931,"high":1932,"low":28,"close":999,"change":398,"percent_change":1933,"volume":1634,"transactions":9,"vwap":999},"2025-08-08",4.82,4.867,-2.3,{"date":1935,"open":28,"high":998,"low":1036,"close":1173,"change":473,"percent_change":1364,"volume":1936,"transactions":9,"vwap":1173},"2025-08-07",24400,{"date":1938,"open":1616,"high":1616,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-06",4.665,4.745,-0.295,-5.85,23000,{"date":1945,"open":1598,"high":1946,"low":1018,"close":1947,"change":437,"percent_change":437,"volume":730,"transactions":9,"vwap":1947},"2025-08-05",5.27,5.04,{"date":1949,"open":1002,"high":1950,"low":28,"close":1947,"change":511,"percent_change":1951,"volume":1672,"transactions":9,"vwap":1947},"2025-08-04",5.22,5.44,{"date":1953,"open":1002,"high":1954,"low":1002,"close":1027,"change":565,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1027},"2025-08-01",4.999,-2.05,40900,{"date":1958,"open":1698,"high":916,"low":1179,"close":872,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":872},"2025-07-31",-0.79,-13.93,77800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-07-30",6.48,6.55,5.55,5.67,-0.88,-13.44,111300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1965,"change":227,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1965},"2025-07-29",6.67,6.96,6.25,-2.38,141300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":88,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-28",6.54,6.859,6.5,6.71,-3.45,117200,{"date":1987,"open":1988,"high":1388,"low":1988,"close":1695,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1695},"2025-07-25",6.11,0.55,8.59,179000,{"date":1993,"open":1975,"high":1994,"low":1995,"close":544,"change":1087,"percent_change":1996,"volume":1997,"transactions":9,"vwap":544},"2025-07-24",6.69,6.054,-0.31,271900,{"date":1999,"open":1789,"high":2000,"low":2001,"close":2002,"change":980,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-23",6.853,5.9,6.42,1.26,806500,{"date":2006,"open":2007,"high":1772,"low":1638,"close":1822,"change":60,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1822},"2025-07-22",6.75,19.85,7041000,{"date":2011,"open":1179,"high":2012,"low":2013,"close":2014,"change":1761,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-21",5.71,4.496,5.29,9.98,464800,{"date":2018,"open":1150,"high":1150,"low":1043,"close":2019,"change":437,"percent_change":437,"volume":1303,"transactions":9,"vwap":2019},"2025-07-18",4.81,{"date":2021,"open":2022,"high":2023,"low":974,"close":2019,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2019},"2025-07-17",4.67,4.967,0.3,6.65,229700,{"date":2028,"open":1040,"high":1100,"low":2029,"close":979,"change":1468,"percent_change":2030,"volume":2031,"transactions":9,"vwap":979},"2025-07-16",4.267,2.73,167900,{"date":2033,"open":913,"high":1068,"low":940,"close":1086,"change":372,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1086},"2025-07-15",0.92,62700,{"date":2037,"open":979,"high":2038,"low":855,"close":1890,"change":328,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1890},"2025-07-14",4.535,-1.58,64600,{"date":2042,"open":1002,"high":1027,"low":938,"close":1124,"change":1599,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1124},"2025-07-11",-8.49,82500,{"date":2046,"open":80,"high":80,"low":991,"close":1026,"change":649,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1026},"2025-07-10",-0.82,89400,{"date":2050,"open":2019,"high":2051,"low":1178,"close":2052,"change":501,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-09",5.147,4.87,1.25,122100,{"date":2056,"open":2057,"high":1633,"low":28,"close":2019,"change":1839,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2019},"2025-07-08",5.07,12.38,261300,{"date":2061,"open":1609,"high":2062,"low":939,"close":939,"change":1585,"percent_change":2063,"volume":2064,"transactions":9,"vwap":939},"2025-07-07",5.34,-24.51,376100,{"date":2066,"open":1689,"high":2067,"low":2068,"close":1967,"change":1110,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1967},"2025-07-03",5.836,5.2,-5.5,191100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1087,"percent_change":1110,"volume":2077,"transactions":9,"vwap":2076},"2025-07-02",5.89,6.04,5.16,6,229600,{"date":2079,"open":1815,"high":2080,"low":1951,"close":1815,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1815},"2025-07-01",7.03,-0.28,-4.44,704600,{"date":2085,"open":1704,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-06-30",7.8,5.39,6.3,-2,-24.1,1733700,{"date":2093,"open":2094,"high":177,"low":1754,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-06-27",9.81,8.3,5.75,225.49,96031300,{"date":2100,"open":510,"high":2101,"low":542,"close":2102,"change":419,"percent_change":2103,"volume":1082,"transactions":9,"vwap":2102},"2025-06-26",2.775,2.55,-8.44,{"date":2105,"open":823,"high":2106,"low":462,"close":2107,"change":1145,"percent_change":2108,"volume":767,"transactions":9,"vwap":2107},"2025-06-25",2.89,2.785,-4.95,{"date":2110,"open":2111,"high":662,"low":1271,"close":662,"change":1241,"percent_change":2112,"volume":2113,"transactions":9,"vwap":662},"2025-06-24",2.68,9.33,15600,{"date":2115,"open":613,"high":471,"low":1271,"close":2111,"change":794,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2111},"2025-06-23",1.13,17200,{"date":2119,"open":1282,"high":1282,"low":572,"close":1271,"change":707,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1271},"2025-06-20",-6.19,17100,{"date":2123,"open":380,"high":2124,"low":2125,"close":2126,"change":1809,"percent_change":2127,"volume":1530,"transactions":9,"vwap":2126},"2025-06-18",2.909,2.715,2.825,-3.58,{"date":2129,"open":2130,"high":2131,"low":662,"close":662,"change":437,"percent_change":437,"volume":2132,"transactions":9,"vwap":662},"2025-06-17",2.95,2.975,9200,{"date":2134,"open":1363,"high":1363,"low":471,"close":662,"change":606,"percent_change":2135,"volume":722,"transactions":9,"vwap":662},"2025-06-16",-2.01,{"date":2137,"open":647,"high":1353,"low":685,"close":685,"change":309,"percent_change":157,"volume":909,"transactions":9,"vwap":685},"2025-06-13",{"date":2139,"open":677,"high":1266,"low":450,"close":648,"change":839,"percent_change":2140,"volume":1679,"transactions":9,"vwap":648},"2025-06-12",-8.05,{"date":2142,"open":785,"high":849,"low":704,"close":704,"change":1720,"percent_change":2143,"volume":2144,"transactions":9,"vwap":704},"2025-06-11",-7.71,25400,{"date":2146,"open":733,"high":765,"low":1521,"close":1521,"change":1742,"percent_change":2147,"volume":795,"transactions":9,"vwap":1521},"2025-06-10",-11.17,{"date":2149,"open":778,"high":778,"low":725,"close":772,"change":649,"percent_change":773,"volume":673,"transactions":9,"vwap":772},"2025-06-09",{"date":2151,"open":2152,"high":947,"low":778,"close":778,"change":565,"percent_change":2153,"volume":744,"transactions":9,"vwap":778},"2025-06-06",4.09,-2.45,{"date":2155,"open":947,"high":947,"low":777,"close":856,"change":1070,"percent_change":1850,"volume":1175,"transactions":9,"vwap":856},"2025-06-05",{"date":2157,"open":940,"high":940,"low":1544,"close":1544,"change":2081,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1544},"2025-06-04",-6.76,10700,{"date":2161,"open":777,"high":912,"low":777,"close":1080,"change":1241,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1080},"2025-06-03",6.43,9600,{"date":2165,"open":947,"high":1584,"low":734,"close":765,"change":227,"percent_change":2166,"volume":1354,"transactions":9,"vwap":765},"2025-06-02",-3.95,{"date":2168,"open":855,"high":855,"low":777,"close":2169,"change":328,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-30",4.05,-1.7,2300,{"date":2173,"open":1128,"high":1128,"low":770,"close":855,"change":2174,"percent_change":236,"volume":666,"transactions":9,"vwap":855},"2025-05-29",0.097,{"date":2176,"open":1584,"high":920,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-05-28",4.023,-0.177,-4.21,5200,{"date":2182,"open":945,"high":886,"low":947,"close":886,"change":728,"percent_change":915,"volume":929,"transactions":9,"vwap":886},"2025-05-27",{"date":2184,"open":907,"high":899,"low":907,"close":1101,"change":2185,"percent_change":2186,"volume":1032,"transactions":9,"vwap":1101},"2025-05-23",0.017,0.41,{"date":2188,"open":973,"high":973,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":935,"transactions":9,"vwap":2189},"2025-05-22",4.173,-0.447,-9.68,{"date":2193,"open":991,"high":1002,"low":991,"close":1006,"change":282,"percent_change":474,"volume":1032,"transactions":9,"vwap":1006},"2025-05-21",{"date":2195,"open":2196,"high":2197,"low":974,"close":2196,"change":2198,"percent_change":1035,"volume":1053,"transactions":9,"vwap":2196},"2025-05-20",4.545,4.575,0.205,{"date":2200,"open":991,"high":991,"low":961,"close":961,"change":657,"percent_change":934,"volume":673,"transactions":9,"vwap":961},"2025-05-19",{"date":2202,"open":974,"high":913,"low":978,"close":1086,"change":728,"percent_change":2203,"volume":2171,"transactions":9,"vwap":1086},"2025-05-16",0.23,{"date":2205,"open":991,"high":2206,"low":886,"close":978,"change":2207,"percent_change":2208,"volume":883,"transactions":9,"vwap":978},"2025-05-15",4.514,-0.22,-4.78,{"date":2210,"open":2211,"high":2212,"low":2213,"close":28,"change":1087,"percent_change":1335,"volume":802,"transactions":9,"vwap":28},"2025-05-14",4.566,4.92,4.465,{"date":2215,"open":2216,"high":2217,"low":991,"close":1006,"change":2218,"percent_change":2219,"volume":935,"transactions":9,"vwap":1006},"2025-05-13",4.823,4.965,-0.185,-3.85,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":649,"percent_change":2226,"volume":1089,"transactions":9,"vwap":2225},"2025-05-12",4.93,4.995,4.77,4.805,-0.83,{"date":2228,"open":946,"high":1844,"low":2229,"close":2230,"change":1158,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-09",4.33,4.845,10.36,155700,{"date":2234,"open":1049,"high":1049,"low":1086,"close":1086,"change":1391,"percent_change":700,"volume":695,"transactions":9,"vwap":1086},"2025-05-08",{"date":2236,"open":999,"high":1638,"low":2237,"close":920,"change":1407,"percent_change":1468,"volume":2238,"transactions":9,"vwap":920},"2025-05-07",4.02,61400,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1534,"volume":2245,"transactions":9,"vwap":2243},"2025-05-06",4.86,4.292,4.315,-0.415,4900,{"date":2247,"open":2248,"high":2249,"low":1044,"close":1645,"change":141,"percent_change":2250,"volume":767,"transactions":9,"vwap":1645},"2025-05-05",5.06,5.12,-6.71,{"date":2252,"open":2225,"high":2253,"low":1178,"close":2057,"change":2186,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2057},"2025-05-02",5.72,8.8,59800,{"date":2257,"open":2258,"high":2258,"low":984,"close":2259,"change":649,"percent_change":2260,"volume":1459,"transactions":9,"vwap":2259},"2025-05-01",4.84,4.66,-0.85,{"date":2262,"open":2263,"high":2264,"low":2259,"close":1044,"change":1190,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1044},"2025-04-30",5.54,5.59,-15.16,36200,{"date":2268,"open":2269,"high":2076,"low":1627,"close":2263,"change":1571,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2263},"2025-04-29",5.18,9.92,117600,{"date":2273,"open":848,"high":916,"low":848,"close":1947,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1947},"2025-04-28",1.08,27.27,141000,{"date":2278,"open":1548,"high":997,"low":1447,"close":876,"change":2279,"percent_change":967,"volume":2280,"transactions":9,"vwap":876},"2025-04-25",0.168,116200,{"date":2282,"open":734,"high":1857,"low":749,"close":2283,"change":2284,"percent_change":957,"volume":1713,"transactions":9,"vwap":2283},"2025-04-24",3.792,-0.128,{"date":2286,"open":2237,"high":1128,"low":854,"close":854,"change":2287,"percent_change":1584,"volume":1577,"transactions":9,"vwap":854},"2025-04-23",0.159,{"date":2289,"open":1570,"high":947,"low":2290,"close":2291,"change":2292,"percent_change":736,"volume":1256,"transactions":9,"vwap":2291},"2025-04-22",3.731,3.761,-0.169,{"date":181,"open":756,"high":848,"low":748,"close":868,"change":794,"percent_change":2294,"volume":2245,"transactions":9,"vwap":868},0.77]