[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSAK":3,"homepage-market-summary":31,"stock-historical-LSAK":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LSAK","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lesaka Technologies, Inc. Common Stock","Nasdaq",null,"FUNCTIONS RELATED TO DEPOSITORY BANKING, NEC","Lesaka Technologies Inc provides payment solutions, transaction processing solutions, and financial technologies. The company operates three reportable segments: Merchant, Consumer, and Enterprise. Merchant, which focuses on both formal and informal sector merchants. Consumer, which focuses on individuals who have historically been excluded from traditional financial services and to whom it offers transactional accounts (banking), insurance, lending (short-term loans), payments solutions and various value-added services; and Enterprise, which comprises large-scale corporate and government organizations, including but not limited to banks, mobile network operators (MNOs) and municipalities, and, through Recharger, landlords utilizing Recharger's prepaid electricity metering solution.","3,900","Johannesburg",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.67,4.56,4.7799,4.5,4.58,0.09,1.97,179987.318636,1661,4.681,5.54,3.62,103019.0422083254,54.7,6909,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3.39,81318,29680998.636498,2.64,"2025-04-24",[185,186,195,206,215,225,235,245,254,263,272,279,285,292,300,306,314,320,329,338,347,355,363,370,378,386,395,402,410,419,425,434,440,449,456,464,474,483,492,501,508,516,525,532,538,546,553,558,565,572,577,584,591,597,604,612,618,622,627,631,635,638,641,645,649,653,657,662,668,674,679,683,687,690,693,697,701,705,709,712,715,719,724,728,731,736,741,744,747,751,755,758,762,769,774,780,785,791,797,803,809,812,817,822,826,830,834,839,843,847,850,854,857,860,863,866,869,872,875,878,881,885,888,893,896,900,903,907,912,916,921,926,929,932,936,941,945,949,955,962,968,973,977,980,984,988,991,995,999,1003,1006,1010,1014,1017,1020,1024,1029,1034,1038,1042,1047,1051,1056,1060,1064,1068,1072,1075,1079,1083,1087,1091,1094,1098,1102,1105,1109,1112,1114,1117,1120,1123,1126,1130,1133,1136,1139,1142,1146,1150,1155,1160,1164,1168,1172,1177,1181,1185,1189,1192,1196,1200,1203,1206,1210,1213,1215,1220,1223,1229,1235,1241,1248,1253,1259,1264,1270,1274,1279,1284,1290,1294,1298,1302,1308,1314,1319,1323,1326,1330,1333,1337,1341,1343,1347,1351,1355,1358,1362,1365,1368,1372,1374,1377,1381,1386,1391,1396,1400,1404,1407,1410,1414,1417,1421,1423,1427,1431,1434,1437,1441,1445,1448,1451,1455,1460,1464,1468,1471,1475,1479,1482,1485,1489,1493,1497,1499,1502,1506,1509,1512,1515,1519,1523,1527,1530,1533,1536,1538,1541,1545,1548,1551,1555,1558,1561,1564,1567,1569,1573,1577,1582,1585,1588,1592,1596,1598,1601,1605,1608,1612,1615,1618,1621,1624,1627,1630,1633,1637,1641,1644,1648,1652,1657,1660,1664,1667,1669,1673,1677,1681,1685,1688,1692,1694,1698,1701,1704,1707,1710,1713,1716,1720,1723,1727,1731,1733,1736,1740,1744,1748,1752,1756,1759,1763,1768,1772,1774,1777,1781,1784,1788,1790,1792,1795],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},4.3,4.65,4.29,0.25,5.77,249330.248923,2130,4.5139,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",4.24,4.36,4.23,4.33,0.08,1.88,141661.195042,1275,4.3045,{"date":207,"open":198,"high":198,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",4.18,4.25,-0.08,-1.85,152527.9939,1092,4.2374,{"date":216,"open":217,"high":218,"low":219,"close":200,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",4.14,4.34,4.105,0.2,4.84,460385.858887,1934,4.1927,{"date":226,"open":227,"high":228,"low":219,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",4.16,4.195,4.13,-0.04,-0.96,73681.965887,615,4.1502,{"date":236,"open":237,"high":238,"low":227,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",4.22,4.31,4.17,-0.01,-0.24,193595.251836,1513,4.2371,{"date":246,"open":247,"high":237,"low":248,"close":208,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",4.15,4.09,0.03,0.72,109837.585631,1197,4.1849,{"date":255,"open":256,"high":197,"low":257,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",4.21,4.0501,-0.06,-1.43,172200.995156,938,4.1453,{"date":264,"open":256,"high":265,"low":266,"close":256,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",4.305,4.2,-0.02,-0.47,769130.829189,1859,4.2079,{"date":273,"open":266,"high":274,"low":229,"close":199,"change":275,"percent_change":118,"volume":276,"transactions":277,"vwap":278},"2026-09-22",4.28,0.05,215142.439395,1610,4.2164,{"date":280,"open":237,"high":197,"low":217,"close":208,"change":267,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",-0.48,107450.742799,867,4.1924,{"date":286,"open":287,"high":274,"low":239,"close":266,"change":230,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",4.26,-0.94,154619.276039,1189,4.2114,{"date":293,"open":287,"high":294,"low":295,"close":197,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",4.345,4.19,0,86439.714799,1129,4.2597,{"date":301,"open":238,"high":302,"low":237,"close":197,"change":267,"percent_change":268,"volume":303,"transactions":304,"vwap":305},"2026-09-16",4.415,152699.841712,1641,4.3047,{"date":307,"open":208,"high":187,"low":308,"close":287,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",4.11,0.1,2.4,160448.463846,1787,4.2073,{"date":315,"open":287,"high":189,"low":308,"close":227,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":295},"2026-09-14",-0.11,-2.58,133339.68359,1319,{"date":321,"open":322,"high":322,"low":295,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",4.49,4.27,-0.22,-4.9,151998.693176,1268,4.2789,{"date":330,"open":331,"high":332,"low":189,"close":322,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",4.51,4.68,-0.1,-2.18,172709.945295,1690,4.4713,{"date":339,"open":20,"high":340,"low":19,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.66,4.59,0.07,1.55,144994.104373,1797,4.6129,{"date":348,"open":341,"high":349,"low":350,"close":351,"change":296,"percent_change":296,"volume":352,"transactions":353,"vwap":354},"2026-09-08",4.63,4.41,4.52,101444.812327,1051,4.5169,{"date":356,"open":357,"high":357,"low":331,"close":351,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",4.61,-0.09,-1.95,34017.269043,604,4.552,{"date":364,"open":365,"high":357,"low":365,"close":357,"change":190,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",4.39,5.73,112129.09402,839,4.4949,{"date":371,"open":372,"high":351,"low":373,"close":198,"change":316,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",4.47,4.32,-2.46,67152.333767,688,4.3989,{"date":379,"open":380,"high":20,"low":381,"close":372,"change":358,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",4.57,4.46,-1.97,49910.220014,512,4.521,{"date":387,"open":388,"high":389,"low":17,"close":17,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",4.6,4.71,-0.05,-1.08,103251.618656,1057,4.6143,{"date":396,"open":388,"high":397,"low":17,"close":357,"change":275,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",4.6796,1.1,102021.854682,1078,4.6042,{"date":403,"open":404,"high":405,"low":404,"close":17,"change":406,"percent_change":90,"volume":407,"transactions":408,"vwap":409},"2026-08-27",4.54,4.76,0.01,84922.607534,758,4.5973,{"date":411,"open":17,"high":332,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",4.53,4.55,0.02,0.44,73920.089438,748,4.5848,{"date":420,"open":413,"high":188,"low":412,"close":412,"change":230,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",-0.88,72695.019522,759,4.5731,{"date":426,"open":427,"high":428,"low":413,"close":380,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",4.62,4.64,-0.03,-0.65,70288.391593,747,4.5896,{"date":435,"open":413,"high":357,"low":351,"close":388,"change":152,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",0.88,54683.6104,449,4.5826,{"date":441,"open":16,"high":442,"low":443,"close":17,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",4.7,4.5464,-0.12,-2.56,49658.421391,602,4.5897,{"date":450,"open":340,"high":451,"low":427,"close":332,"change":414,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",4.79,0.43,155849.213783,1692,4.6942,{"date":457,"open":458,"high":459,"low":17,"close":340,"change":316,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",4.74,4.82,-2.31,175542.80249,1582,4.6588,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":89,"volume":471,"transactions":472,"vwap":473},"2026-08-17",4.667,4.8,4.655,4.77,0.035,164811.039196,2404,4.7368,{"date":475,"open":459,"high":476,"low":477,"close":478,"change":479,"percent_change":382,"volume":480,"transactions":481,"vwap":482},"2026-08-14",4.87,4.69,4.735,-0.095,47271.774327,645,4.786,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":342,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",4.73,4.85,4.83,1.47,68935.340694,624,4.8018,{"date":493,"open":221,"high":494,"low":495,"close":405,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",4.86,4.75,-0.07,-1.45,49126.056183,635,4.8092,{"date":502,"open":467,"high":503,"low":451,"close":487,"change":83,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",4.88,2.99,79701.113099,899,4.8156,{"date":509,"open":510,"high":510,"low":16,"close":477,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",4.9,-0.2,-4.09,78619.283131,1383,4.7432,{"date":517,"open":469,"high":518,"low":495,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",4.93,4.89,0.19,4.04,239063.034762,3813,4.8424,{"date":526,"open":495,"high":459,"low":527,"close":442,"change":390,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",4.695,-1.05,143163.022649,1660,4.756,{"date":533,"open":519,"high":519,"low":442,"close":495,"change":358,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",-1.86,171636.974476,3149,4.762,{"date":539,"open":188,"high":540,"low":357,"close":221,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",4.9463,0.17,3.64,446835.208045,4503,4.7962,{"date":547,"open":16,"high":469,"low":548,"close":16,"change":275,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",4.635,1.08,60054.205818,716,4.7119,{"date":554,"open":332,"high":495,"low":427,"close":427,"change":429,"percent_change":430,"volume":555,"transactions":556,"vwap":557},"2026-07-31",49216.279788,636,4.6948,{"date":559,"open":351,"high":560,"low":351,"close":188,"change":55,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",4.81,4.03,70986.795668,1042,4.662,{"date":566,"open":341,"high":341,"low":567,"close":372,"change":333,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",4.425,-2.19,39747.276729,527,4.4771,{"date":573,"open":380,"high":188,"low":17,"close":380,"change":296,"percent_change":296,"volume":574,"transactions":575,"vwap":576},"2026-07-28",31703.227167,545,4.5843,{"date":578,"open":349,"high":188,"low":579,"close":380,"change":275,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",4.5347,1.11,38479.696841,502,4.5926,{"date":585,"open":485,"high":485,"low":351,"close":351,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-24",-0.23,-4.84,61968.777787,816,4.5929,{"date":592,"open":427,"high":467,"low":20,"close":495,"change":83,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",3.04,203678.443326,999,4.7281,{"date":598,"open":469,"high":467,"low":17,"close":357,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",-0.14,-2.95,75430.861407,1108,4.6445,{"date":605,"open":467,"high":606,"low":607,"close":495,"change":240,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",4.825,4.72,-0.21,632466.442242,648,4.7572,{"date":613,"open":495,"high":560,"low":614,"close":405,"change":240,"percent_change":608,"volume":615,"transactions":616,"vwap":617},"2026-07-20",4.612,83034.276392,892,4.714,{"date":619,"open":467,"high":503,"low":607,"close":469,"change":429,"percent_change":620,"volume":621,"transactions":9,"vwap":469},"2026-07-17",-0.62,105700,{"date":623,"open":221,"high":624,"low":469,"close":467,"change":258,"percent_change":625,"volume":626,"transactions":9,"vwap":467},"2026-07-16",4.91,-1.23,157100,{"date":628,"open":503,"high":629,"low":494,"close":494,"change":296,"percent_change":296,"volume":630,"transactions":9,"vwap":494},"2026-07-15",4.92,87300,{"date":632,"open":494,"high":503,"low":459,"close":494,"change":414,"percent_change":633,"volume":634,"transactions":9,"vwap":494},"2026-07-14",0.41,57800,{"date":636,"open":467,"high":510,"low":467,"close":221,"change":240,"percent_change":608,"volume":637,"transactions":9,"vwap":221},"2026-07-13",56300,{"date":639,"open":503,"high":510,"low":459,"close":486,"change":240,"percent_change":608,"volume":640,"transactions":9,"vwap":486},"2026-07-10",69100,{"date":642,"open":486,"high":503,"low":459,"close":494,"change":152,"percent_change":643,"volume":644,"transactions":9,"vwap":494},"2026-07-09",0.83,56400,{"date":646,"open":510,"high":510,"low":560,"close":459,"change":390,"percent_change":647,"volume":648,"transactions":9,"vwap":459},"2026-07-08",-1.03,72300,{"date":650,"open":503,"high":651,"low":459,"close":476,"change":296,"percent_change":296,"volume":652,"transactions":9,"vwap":476},"2026-07-07",4.94,109700,{"date":654,"open":510,"high":624,"low":495,"close":476,"change":429,"percent_change":655,"volume":656,"transactions":9,"vwap":476},"2026-07-06",-0.61,90800,{"date":658,"open":518,"high":659,"low":467,"close":510,"change":390,"percent_change":660,"volume":661,"transactions":9,"vwap":510},"2026-07-02",5.01,-1.01,194600,{"date":663,"open":651,"high":664,"low":510,"close":665,"change":267,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-01",5.04,4.95,-0.4,141700,{"date":669,"open":405,"high":670,"low":388,"close":671,"change":520,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-30",4.99,4.97,3.97,547600,{"date":675,"open":357,"high":486,"low":357,"close":676,"change":21,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-29",4.78,1.92,141200,{"date":680,"open":413,"high":607,"low":404,"close":477,"change":83,"percent_change":681,"volume":682,"transactions":9,"vwap":477},"2026-06-26",3.08,195500,{"date":684,"open":388,"high":388,"low":404,"close":413,"change":390,"percent_change":685,"volume":686,"transactions":9,"vwap":413},"2026-06-25",-1.09,49200,{"date":688,"open":20,"high":188,"low":413,"close":388,"change":240,"percent_change":324,"volume":689,"transactions":9,"vwap":388},"2026-06-24",126900,{"date":691,"open":427,"high":607,"low":20,"close":357,"change":296,"percent_change":296,"volume":692,"transactions":9,"vwap":357},"2026-06-23",88200,{"date":694,"open":380,"high":607,"low":380,"close":357,"change":201,"percent_change":695,"volume":696,"transactions":9,"vwap":357},"2026-06-22",1.77,203400,{"date":698,"open":17,"high":442,"low":19,"close":412,"change":267,"percent_change":699,"volume":700,"transactions":9,"vwap":412},"2026-06-18",-0.44,57600,{"date":702,"open":477,"high":485,"low":331,"close":413,"change":444,"percent_change":703,"volume":704,"transactions":9,"vwap":413},"2026-06-17",-2.57,85000,{"date":706,"open":389,"high":469,"low":340,"close":16,"change":429,"percent_change":707,"volume":708,"transactions":9,"vwap":16},"2026-06-16",-0.64,60000,{"date":710,"open":442,"high":451,"low":332,"close":442,"change":296,"percent_change":296,"volume":711,"transactions":9,"vwap":442},"2026-06-15",752200,{"date":713,"open":495,"high":221,"low":477,"close":442,"change":406,"percent_change":74,"volume":714,"transactions":9,"vwap":442},"2026-06-12",85900,{"date":716,"open":495,"high":487,"low":428,"close":477,"change":258,"percent_change":717,"volume":718,"transactions":9,"vwap":477},"2026-06-11",-1.26,110900,{"date":720,"open":486,"high":510,"low":495,"close":495,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":495},"2026-06-10",-0.15,-3.06,69300,{"date":725,"open":221,"high":670,"low":459,"close":510,"change":21,"percent_change":726,"volume":727,"transactions":9,"vwap":510},"2026-06-09",1.87,207500,{"date":729,"open":495,"high":651,"low":495,"close":560,"change":275,"percent_change":62,"volume":730,"transactions":9,"vwap":560},"2026-06-08",213100,{"date":732,"open":670,"high":733,"low":405,"close":405,"change":734,"percent_change":735,"volume":640,"transactions":9,"vwap":405},"2026-06-05",5.03,-0.3,-5.93,{"date":737,"open":519,"high":738,"low":503,"close":739,"change":74,"percent_change":200,"volume":740,"transactions":9,"vwap":739},"2026-06-04",5.08,5.06,173300,{"date":742,"open":486,"high":629,"low":486,"close":486,"change":406,"percent_change":74,"volume":743,"transactions":9,"vwap":486},"2026-06-03",47200,{"date":745,"open":486,"high":519,"low":459,"close":221,"change":240,"percent_change":608,"volume":746,"transactions":9,"vwap":221},"2026-06-02",39300,{"date":748,"open":494,"high":476,"low":467,"close":486,"change":230,"percent_change":749,"volume":750,"transactions":9,"vwap":486},"2026-06-01",-0.82,59400,{"date":752,"open":510,"high":753,"low":503,"close":519,"change":240,"percent_change":511,"volume":754,"transactions":9,"vwap":519},"2026-05-29",4.96,52100,{"date":756,"open":665,"high":753,"low":519,"close":510,"change":429,"percent_change":655,"volume":757,"transactions":9,"vwap":510},"2026-05-28",79100,{"date":759,"open":733,"high":664,"low":624,"close":518,"change":444,"percent_change":760,"volume":761,"transactions":9,"vwap":518},"2026-05-27",-2.38,66600,{"date":763,"open":659,"high":764,"low":629,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-26",5.09,5.05,0.11,2.23,280900,{"date":770,"open":659,"high":771,"low":519,"close":651,"change":390,"percent_change":772,"volume":773,"transactions":9,"vwap":651},"2026-05-22",5.02,-1,458400,{"date":775,"open":776,"high":777,"low":665,"close":670,"change":258,"percent_change":778,"volume":779,"transactions":9,"vwap":670},"2026-05-21",5.1,5.11,-1.19,123200,{"date":781,"open":659,"high":782,"low":753,"close":765,"change":783,"percent_change":118,"volume":784,"transactions":9,"vwap":765},"2026-05-20",5.48,0.06,876400,{"date":786,"open":787,"high":788,"low":560,"close":670,"change":444,"percent_change":789,"volume":790,"transactions":9,"vwap":670},"2026-05-19",5.27,5.31,-2.35,188700,{"date":792,"open":793,"high":794,"low":670,"close":777,"change":541,"percent_change":795,"volume":796,"transactions":9,"vwap":777},"2026-05-18",5.14,5.19,3.44,244100,{"date":798,"open":799,"high":794,"low":458,"close":651,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":651},"2026-05-15",5.15,-0.35,-6.62,252700,{"date":804,"open":476,"high":805,"low":221,"close":806,"change":168,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-14",5.36,5.29,9.98,354500,{"date":810,"open":494,"high":510,"low":442,"close":560,"change":230,"percent_change":749,"volume":811,"transactions":9,"vwap":560},"2026-05-13",66700,{"date":813,"open":814,"high":814,"low":459,"close":486,"change":599,"percent_change":815,"volume":816,"transactions":9,"vwap":486},"2026-05-12",5,-2.81,89100,{"date":818,"open":510,"high":814,"low":494,"close":670,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":670},"2026-05-11",0.13,2.67,151200,{"date":823,"open":665,"high":665,"low":459,"close":494,"change":316,"percent_change":824,"volume":825,"transactions":9,"vwap":494},"2026-05-08",-2.21,29500,{"date":827,"open":665,"high":659,"low":476,"close":671,"change":342,"percent_change":828,"volume":829,"transactions":9,"vwap":671},"2026-05-07",1.43,104800,{"date":831,"open":629,"high":670,"low":476,"close":510,"change":316,"percent_change":832,"volume":833,"transactions":9,"vwap":510},"2026-05-06",-2.2,111300,{"date":835,"open":486,"high":733,"low":459,"close":659,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":659},"2026-05-05",0.15,3.09,126700,{"date":840,"open":560,"high":494,"low":560,"close":494,"change":275,"percent_change":841,"volume":842,"transactions":9,"vwap":494},"2026-05-04",1.04,27500,{"date":844,"open":467,"high":486,"low":451,"close":560,"change":152,"percent_change":845,"volume":846,"transactions":9,"vwap":560},"2026-05-01",0.84,26300,{"date":848,"open":487,"high":221,"low":442,"close":469,"change":240,"percent_change":608,"volume":849,"transactions":9,"vwap":469},"2026-04-30",38800,{"date":851,"open":487,"high":487,"low":495,"close":676,"change":267,"percent_change":852,"volume":853,"transactions":9,"vwap":676},"2026-04-29",-0.42,19300,{"date":855,"open":459,"high":503,"low":458,"close":467,"change":429,"percent_change":620,"volume":856,"transactions":9,"vwap":467},"2026-04-28",52700,{"date":858,"open":494,"high":519,"low":487,"close":487,"change":429,"percent_change":620,"volume":859,"transactions":9,"vwap":487},"2026-04-27",23900,{"date":861,"open":494,"high":510,"low":494,"close":494,"change":406,"percent_change":74,"volume":862,"transactions":9,"vwap":494},"2026-04-24",33700,{"date":864,"open":510,"high":753,"low":486,"close":486,"change":429,"percent_change":655,"volume":865,"transactions":9,"vwap":486},"2026-04-23",50900,{"date":867,"open":519,"high":518,"low":503,"close":503,"change":240,"percent_change":511,"volume":868,"transactions":9,"vwap":503},"2026-04-22",36900,{"date":870,"open":651,"high":753,"low":476,"close":519,"change":429,"percent_change":655,"volume":871,"transactions":9,"vwap":519},"2026-04-21",69800,{"date":873,"open":629,"high":671,"low":510,"close":629,"change":406,"percent_change":220,"volume":874,"transactions":9,"vwap":629},"2026-04-20",75600,{"date":876,"open":753,"high":814,"low":519,"close":624,"change":240,"percent_change":511,"volume":877,"transactions":9,"vwap":624},"2026-04-17",268700,{"date":879,"open":629,"high":765,"low":510,"close":629,"change":267,"percent_change":666,"volume":880,"transactions":9,"vwap":629},"2026-04-16",354800,{"date":882,"open":629,"high":651,"low":476,"close":651,"change":152,"percent_change":883,"volume":884,"transactions":9,"vwap":651},"2026-04-15",0.82,80000,{"date":886,"open":503,"high":651,"low":503,"close":510,"change":152,"percent_change":883,"volume":887,"transactions":9,"vwap":510},"2026-04-14",163900,{"date":889,"open":659,"high":659,"low":487,"close":494,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":494},"2026-04-13",-0.13,-2.61,108100,{"date":894,"open":665,"high":771,"low":518,"close":670,"change":296,"percent_change":296,"volume":895,"transactions":9,"vwap":670},"2026-04-10",73000,{"date":897,"open":629,"high":771,"low":629,"close":670,"change":21,"percent_change":898,"volume":899,"transactions":9,"vwap":670},"2026-04-09",1.84,32400,{"date":901,"open":671,"high":733,"low":503,"close":510,"change":414,"percent_change":633,"volume":902,"transactions":9,"vwap":510},"2026-04-08",108600,{"date":904,"open":651,"high":659,"low":476,"close":503,"change":230,"percent_change":905,"volume":906,"transactions":9,"vwap":503},"2026-04-07",-0.81,110800,{"date":908,"open":909,"high":733,"low":510,"close":629,"change":333,"percent_change":910,"volume":911,"transactions":9,"vwap":629},"2026-04-06",4.98,-1.99,69500,{"date":913,"open":651,"high":765,"low":510,"close":771,"change":309,"percent_change":914,"volume":915,"transactions":9,"vwap":771},"2026-04-02",2.03,53900,{"date":917,"open":918,"high":738,"low":629,"close":629,"change":113,"percent_change":919,"volume":920,"transactions":9,"vwap":629},"2026-04-01",5.07,-3.34,103100,{"date":922,"open":519,"high":764,"low":503,"close":764,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":764},"2026-03-31",0.16,3.25,262700,{"date":927,"open":624,"high":739,"low":221,"close":518,"change":249,"percent_change":928,"volume":634,"transactions":9,"vwap":518},"2026-03-30",0.61,{"date":930,"open":629,"high":665,"low":486,"close":510,"change":296,"percent_change":296,"volume":931,"transactions":9,"vwap":510},"2026-03-27",92900,{"date":933,"open":918,"high":799,"low":467,"close":510,"change":324,"percent_change":934,"volume":935,"transactions":9,"vwap":510},"2026-03-26",-4.3,75100,{"date":937,"open":664,"high":799,"low":665,"close":938,"change":275,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-03-25",5.12,0.99,86200,{"date":942,"open":814,"high":938,"low":665,"close":918,"change":766,"percent_change":943,"volume":944,"transactions":9,"vwap":918},"2026-03-24",2.22,83500,{"date":946,"open":799,"high":799,"low":753,"close":753,"change":511,"percent_change":947,"volume":948,"transactions":9,"vwap":753},"2026-03-23",-3.88,24900,{"date":950,"open":733,"high":951,"low":733,"close":952,"change":83,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-03-20",5.26,5.16,2.79,24200,{"date":956,"open":957,"high":958,"low":665,"close":771,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":771},"2026-03-19",5.25,5.32,-0.34,-6.34,165400,{"date":963,"open":964,"high":965,"low":958,"close":805,"change":358,"percent_change":966,"volume":967,"transactions":9,"vwap":805},"2026-03-18",5.44,5.53,-1.65,41200,{"date":969,"open":794,"high":26,"low":776,"close":970,"change":82,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-17",5.45,6.65,422000,{"date":974,"open":510,"high":793,"low":459,"close":777,"change":520,"percent_change":975,"volume":976,"transactions":9,"vwap":777},"2026-03-16",3.86,118600,{"date":978,"open":389,"high":651,"low":389,"close":629,"change":74,"percent_change":381,"volume":979,"transactions":9,"vwap":629},"2026-03-13",169800,{"date":981,"open":340,"high":458,"low":340,"close":389,"change":342,"percent_change":982,"volume":983,"transactions":9,"vwap":389},"2026-03-12",1.51,27600,{"date":985,"open":349,"high":477,"low":349,"close":428,"change":249,"percent_change":986,"volume":987,"transactions":9,"vwap":428},"2026-03-11",0.65,22500,{"date":989,"open":428,"high":495,"low":351,"close":357,"change":406,"percent_change":90,"volume":990,"transactions":9,"vwap":357},"2026-03-10",84400,{"date":992,"open":428,"high":188,"low":19,"close":388,"change":258,"percent_change":993,"volume":994,"transactions":9,"vwap":388},"2026-03-09",-1.29,77100,{"date":996,"open":349,"high":389,"low":388,"close":340,"change":309,"percent_change":997,"volume":998,"transactions":9,"vwap":340},"2026-03-06",2.19,49100,{"date":1000,"open":428,"high":340,"low":412,"close":17,"change":258,"percent_change":1001,"volume":1002,"transactions":9,"vwap":17},"2026-03-05",-1.3,45800,{"date":1004,"open":427,"high":389,"low":427,"close":427,"change":414,"percent_change":452,"volume":1005,"transactions":9,"vwap":427},"2026-03-04",110400,{"date":1007,"open":428,"high":477,"low":1008,"close":388,"change":267,"percent_change":1009,"volume":911,"transactions":9,"vwap":388},"2026-03-03",4.4,-0.43,{"date":1011,"open":332,"high":332,"low":351,"close":427,"change":390,"percent_change":1012,"volume":1013,"transactions":9,"vwap":427},"2026-03-02",-1.07,38700,{"date":1015,"open":16,"high":607,"low":404,"close":16,"change":406,"percent_change":74,"volume":1016,"transactions":9,"vwap":16},"2026-02-27",73400,{"date":1018,"open":340,"high":389,"low":413,"close":340,"change":406,"percent_change":90,"volume":1019,"transactions":9,"vwap":340},"2026-02-26",78700,{"date":1021,"open":19,"high":442,"low":19,"close":188,"change":836,"percent_change":1022,"volume":1023,"transactions":9,"vwap":188},"2026-02-25",3.33,48600,{"date":1025,"open":1026,"high":388,"low":1026,"close":19,"change":275,"percent_change":1027,"volume":1028,"transactions":9,"vwap":19},"2026-02-24",4.45,1.12,13700,{"date":1030,"open":427,"high":607,"low":1008,"close":1026,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1026},"2026-02-23",-0.16,-3.47,67200,{"date":1035,"open":412,"high":428,"low":351,"close":357,"change":819,"percent_change":1036,"volume":1037,"transactions":9,"vwap":357},"2026-02-20",2.9,35700,{"date":1039,"open":413,"high":442,"low":350,"close":1040,"change":333,"percent_change":334,"volume":1041,"transactions":9,"vwap":1040},"2026-02-19",4.48,193700,{"date":1043,"open":351,"high":607,"low":351,"close":20,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":20},"2026-02-18",0.12,2.69,51300,{"date":1048,"open":350,"high":19,"low":365,"close":381,"change":275,"percent_change":1049,"volume":1050,"transactions":9,"vwap":381},"2026-02-17",1.13,27400,{"date":1052,"open":331,"high":388,"low":1053,"close":350,"change":333,"percent_change":1054,"volume":1055,"transactions":9,"vwap":350},"2026-02-13",4.35,-2.22,33300,{"date":1057,"open":427,"high":442,"low":19,"close":331,"change":599,"percent_change":1058,"volume":1059,"transactions":9,"vwap":331},"2026-02-12",-3.01,32500,{"date":1061,"open":1053,"high":442,"low":373,"close":188,"change":415,"percent_change":1062,"volume":1063,"transactions":9,"vwap":188},"2026-02-11",10.45,154000,{"date":1065,"open":373,"high":1066,"low":229,"close":256,"change":316,"percent_change":1067,"volume":871,"transactions":9,"vwap":256},"2026-02-10",4.37,-2.55,{"date":1069,"open":1066,"high":1066,"low":287,"close":373,"change":390,"percent_change":1070,"volume":1071,"transactions":9,"vwap":373},"2026-02-09",-1.14,160900,{"date":1073,"open":351,"high":349,"low":373,"close":1066,"change":316,"percent_change":374,"volume":1074,"transactions":9,"vwap":1066},"2026-02-06",105600,{"date":1076,"open":607,"high":458,"low":372,"close":1040,"change":210,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1040},"2026-02-05",-1.75,114900,{"date":1080,"open":188,"high":442,"low":19,"close":17,"change":230,"percent_change":1081,"volume":1082,"transactions":9,"vwap":17},"2026-02-04",-0.87,101000,{"date":1084,"open":442,"high":442,"low":372,"close":388,"change":333,"percent_change":1085,"volume":1086,"transactions":9,"vwap":388},"2026-02-03",-2.13,141800,{"date":1088,"open":442,"high":607,"low":349,"close":442,"change":152,"percent_change":1089,"volume":1090,"transactions":9,"vwap":442},"2026-02-02",0.86,102100,{"date":1092,"open":442,"high":442,"low":17,"close":340,"change":406,"percent_change":90,"volume":1093,"transactions":9,"vwap":340},"2026-01-30",54400,{"date":1095,"open":607,"high":486,"low":188,"close":188,"change":230,"percent_change":1096,"volume":1097,"transactions":9,"vwap":188},"2026-01-29",-0.85,150800,{"date":1099,"open":389,"high":607,"low":428,"close":477,"change":249,"percent_change":1100,"volume":1101,"transactions":9,"vwap":477},"2026-01-28",0.64,121900,{"date":1103,"open":20,"high":16,"low":20,"close":340,"change":152,"percent_change":48,"volume":1104,"transactions":9,"vwap":340},"2026-01-27",26100,{"date":1106,"open":495,"high":495,"low":17,"close":427,"change":210,"percent_change":1107,"volume":1108,"transactions":9,"vwap":427},"2026-01-26",-1.7,59700,{"date":1110,"open":389,"high":607,"low":427,"close":442,"change":152,"percent_change":1089,"volume":1111,"transactions":9,"vwap":442},"2026-01-23",29700,{"date":1113,"open":477,"high":477,"low":331,"close":340,"change":275,"percent_change":549,"volume":1023,"transactions":9,"vwap":340},"2026-01-22",{"date":1115,"open":340,"high":442,"low":372,"close":357,"change":414,"percent_change":415,"volume":1116,"transactions":9,"vwap":357},"2026-01-21",59000,{"date":1118,"open":477,"high":389,"low":380,"close":341,"change":429,"percent_change":430,"volume":1119,"transactions":9,"vwap":341},"2026-01-20",90700,{"date":1121,"open":607,"high":607,"low":17,"close":427,"change":390,"percent_change":1012,"volume":1122,"transactions":9,"vwap":427},"2026-01-16",46000,{"date":1124,"open":442,"high":389,"low":349,"close":16,"change":230,"percent_change":1096,"volume":1125,"transactions":9,"vwap":16},"2026-01-15",24100,{"date":1127,"open":16,"high":389,"low":413,"close":389,"change":783,"percent_change":1128,"volume":1129,"transactions":9,"vwap":389},"2026-01-14",1.29,32000,{"date":1131,"open":495,"high":495,"low":341,"close":188,"change":267,"percent_change":1009,"volume":1132,"transactions":9,"vwap":188},"2026-01-13",56700,{"date":1134,"open":495,"high":495,"low":20,"close":16,"change":267,"percent_change":1009,"volume":1135,"transactions":9,"vwap":16},"2026-01-12",98100,{"date":1137,"open":442,"high":458,"low":428,"close":477,"change":240,"percent_change":608,"volume":1138,"transactions":9,"vwap":477},"2026-01-09",78200,{"date":1140,"open":495,"high":495,"low":349,"close":442,"change":414,"percent_change":452,"volume":1141,"transactions":9,"vwap":442},"2026-01-08",131000,{"date":1143,"open":487,"high":518,"low":349,"close":332,"change":721,"percent_change":1144,"volume":1145,"transactions":9,"vwap":332},"2026-01-07",-3.11,107100,{"date":1147,"open":753,"high":909,"low":357,"close":487,"change":358,"percent_change":1148,"volume":1149,"transactions":9,"vwap":487},"2026-01-06",-1.83,143000,{"date":1151,"open":629,"high":909,"low":274,"close":629,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":629},"2026-01-05",0.33,7.19,237800,{"date":1156,"open":486,"high":486,"low":19,"close":341,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":341},"2026-01-02",-0.18,-3.77,54000,{"date":1161,"open":495,"high":486,"low":17,"close":469,"change":249,"percent_change":1162,"volume":1163,"transactions":9,"vwap":469},"2025-12-31",0.63,118300,{"date":1165,"open":357,"high":495,"low":1166,"close":458,"change":520,"percent_change":208,"volume":1167,"transactions":9,"vwap":458},"2025-12-30",4.44,103800,{"date":1169,"open":372,"high":413,"low":1170,"close":413,"change":520,"percent_change":198,"volume":1171,"transactions":9,"vwap":413},"2025-12-29",4.42,74100,{"date":1173,"open":1174,"high":1026,"low":238,"close":198,"change":210,"percent_change":1175,"volume":1176,"transactions":9,"vwap":198},"2025-12-26",4.38,-1.8,12400,{"date":1178,"open":1166,"high":1026,"low":274,"close":1166,"change":766,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1166},"2025-12-24",2.54,24300,{"date":1182,"open":200,"high":1026,"low":323,"close":200,"change":267,"percent_change":1183,"volume":1184,"transactions":9,"vwap":200},"2025-12-23",-0.46,13000,{"date":1186,"open":381,"high":322,"low":238,"close":1053,"change":210,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1053},"2025-12-22",-1.81,31200,{"date":1190,"open":1040,"high":322,"low":189,"close":1191,"change":783,"percent_change":75,"volume":842,"transactions":9,"vwap":1191},"2025-12-19",4.43,{"date":1193,"open":200,"high":1026,"low":274,"close":1066,"change":766,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1066},"2025-12-18",2.58,14600,{"date":1197,"open":1026,"high":372,"low":287,"close":287,"change":210,"percent_change":1198,"volume":1199,"transactions":9,"vwap":287},"2025-12-17",-1.84,37500,{"date":1201,"open":1166,"high":381,"low":323,"close":218,"change":267,"percent_change":1183,"volume":1202,"transactions":9,"vwap":218},"2025-12-16",31700,{"date":1204,"open":200,"high":1066,"low":189,"close":198,"change":210,"percent_change":1175,"volume":1205,"transactions":9,"vwap":198},"2025-12-15",6600,{"date":1207,"open":1191,"high":1166,"low":238,"close":1166,"change":275,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1166},"2025-12-12",1.14,6700,{"date":1211,"open":1026,"high":1026,"low":187,"close":365,"change":429,"percent_change":1212,"volume":987,"transactions":9,"vwap":365},"2025-12-11",-0.68,{"date":1214,"open":287,"high":19,"low":287,"close":1170,"change":74,"percent_change":670,"volume":1108,"transactions":9,"vwap":1170},"2025-12-10",{"date":1216,"open":227,"high":209,"low":1217,"close":256,"change":783,"percent_change":1218,"volume":1219,"transactions":9,"vwap":256},"2025-12-09",4.05,1.45,33100,{"date":1221,"open":247,"high":295,"low":1217,"close":247,"change":21,"percent_change":943,"volume":1222,"transactions":9,"vwap":247},"2025-12-08",12900,{"date":1224,"open":1217,"high":295,"low":1225,"close":1226,"change":429,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-12-05",4,4.06,-0.73,34600,{"date":1230,"open":1231,"high":248,"low":1232,"close":248,"change":1233,"percent_change":1234,"volume":915,"transactions":9,"vwap":248},"2025-12-04",4.01,3.91,0.23,5.96,{"date":1236,"open":1237,"high":1238,"low":1237,"close":975,"change":342,"percent_change":1239,"volume":1240,"transactions":9,"vwap":975},"2025-12-03",3.79,3.94,1.85,26900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1237,"change":783,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1237},"2025-12-02",3.73,3.92,3.71,1.61,59100,{"date":1249,"open":1250,"high":1244,"low":1250,"close":1243,"change":414,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1243},"2025-12-01",3.7,0.54,43900,{"date":1254,"open":1255,"high":672,"low":1256,"close":1245,"change":258,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1245},"2025-11-28",3.77,3.68,-1.59,46300,{"date":1260,"open":1237,"high":1261,"low":1262,"close":1255,"change":240,"percent_change":1263,"volume":1028,"transactions":9,"vwap":1255},"2025-11-26",3.89,3.76,-0.26,{"date":1265,"open":1238,"high":1238,"low":1266,"close":1267,"change":1031,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2025-11-25",3.72,3.78,-4.06,43800,{"date":1271,"open":1272,"high":1238,"low":1245,"close":1238,"change":152,"percent_change":1273,"volume":1205,"transactions":9,"vwap":1238},"2025-11-24",3.9,1.03,{"date":1275,"open":1276,"high":672,"low":1255,"close":1272,"change":21,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1272},"2025-11-21",3.82,2.36,21600,{"date":1280,"open":1276,"high":1272,"low":1243,"close":1281,"change":267,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-11-20",3.81,-0.52,5700,{"date":1285,"open":1286,"high":1261,"low":1256,"close":1287,"change":342,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-11-19",3.8,3.83,1.86,39600,{"date":1291,"open":1287,"high":1244,"low":27,"close":1262,"change":390,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1262},"2025-11-18",-1.31,233400,{"date":1295,"open":1255,"high":1296,"low":1266,"close":1281,"change":240,"percent_change":1263,"volume":1297,"transactions":9,"vwap":1281},"2025-11-17",3.84,15400,{"date":1299,"open":975,"high":1225,"low":1266,"close":1276,"change":358,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1276},"2025-11-14",-2.3,26800,{"date":1303,"open":1281,"high":1304,"low":1305,"close":1232,"change":201,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1232},"2025-11-13",4.1,3.75,2.09,24800,{"date":1309,"open":1244,"high":1310,"low":1311,"close":1287,"change":258,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1287},"2025-11-12",3.96,3.69,-1.54,25500,{"date":1315,"open":1286,"high":1310,"low":1316,"close":1261,"change":249,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1261},"2025-11-11",3.63,0.78,136400,{"date":1320,"open":1226,"high":1226,"low":1316,"close":975,"change":1321,"percent_change":1322,"volume":1104,"transactions":9,"vwap":975},"2025-11-10",-0.27,-6.54,{"date":1324,"open":248,"high":227,"low":1261,"close":229,"change":267,"percent_change":281,"volume":1325,"transactions":9,"vwap":229},"2025-11-07",25400,{"date":1327,"open":266,"high":323,"low":1328,"close":247,"change":390,"percent_change":778,"volume":1329,"transactions":9,"vwap":247},"2025-11-06",3.99,11700,{"date":1331,"open":208,"high":274,"low":247,"close":266,"change":249,"percent_change":250,"volume":1332,"transactions":9,"vwap":266},"2025-11-05",21000,{"date":1334,"open":1053,"high":365,"low":561,"close":239,"change":1157,"percent_change":1335,"volume":1336,"transactions":9,"vwap":239},"2025-11-04",-4.14,34800,{"date":1338,"open":1053,"high":365,"low":218,"close":1053,"change":275,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1053},"2025-11-03",1.16,45100,{"date":1342,"open":1008,"high":1008,"low":209,"close":187,"change":406,"percent_change":1233,"volume":842,"transactions":9,"vwap":187},"2025-10-31",{"date":1344,"open":1053,"high":381,"low":189,"close":189,"change":496,"percent_change":1345,"volume":1346,"transactions":9,"vwap":189},"2025-10-30",-1.61,27000,{"date":1348,"open":1174,"high":1008,"low":187,"close":198,"change":152,"percent_change":1349,"volume":1350,"transactions":9,"vwap":198},"2025-10-29",0.93,5600,{"date":1352,"open":373,"high":1066,"low":187,"close":373,"change":429,"percent_change":1353,"volume":1354,"transactions":9,"vwap":373},"2025-10-28",-0.69,3600,{"date":1356,"open":198,"high":198,"low":295,"close":1053,"change":296,"percent_change":296,"volume":1357,"transactions":9,"vwap":1053},"2025-10-27",14200,{"date":1359,"open":1040,"high":1040,"low":1053,"close":1053,"change":496,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1053},"2025-10-24",-1.58,10800,{"date":1363,"open":209,"high":1170,"low":308,"close":1170,"change":220,"percent_change":458,"volume":1364,"transactions":9,"vwap":1170},"2025-10-23",11800,{"date":1366,"open":266,"high":1066,"low":266,"close":237,"change":240,"percent_change":241,"volume":1367,"transactions":9,"vwap":237},"2025-10-22",37100,{"date":1369,"open":237,"high":238,"low":237,"close":199,"change":342,"percent_change":1370,"volume":1371,"transactions":9,"vwap":199},"2025-10-21",1.68,19400,{"date":1373,"open":197,"high":200,"low":1217,"close":227,"change":267,"percent_change":281,"volume":1228,"transactions":9,"vwap":227},"2025-10-20",{"date":1375,"open":209,"high":198,"low":208,"close":208,"change":496,"percent_change":966,"volume":1376,"transactions":9,"vwap":208},"2025-10-17",35000,{"date":1378,"open":229,"high":1053,"low":1379,"close":209,"change":541,"percent_change":239,"volume":1380,"transactions":9,"vwap":209},"2025-10-16",4.12,34400,{"date":1382,"open":1383,"high":1379,"low":1244,"close":1384,"change":541,"percent_change":1053,"volume":1385,"transactions":9,"vwap":1384},"2025-10-15",3.95,4.08,34100,{"date":1387,"open":1304,"high":1304,"low":1232,"close":1232,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1232},"2025-10-14",-0.25,-6.01,42000,{"date":1392,"open":247,"high":227,"low":1393,"close":227,"change":152,"percent_change":1394,"volume":1395,"transactions":9,"vwap":227},"2025-10-13",4.07,0.97,18600,{"date":1397,"open":308,"high":1379,"low":1231,"close":1379,"change":249,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1379},"2025-10-10",0.73,25100,{"date":1401,"open":237,"high":199,"low":1384,"close":248,"change":316,"percent_change":1402,"volume":1403,"transactions":9,"vwap":248},"2025-10-09",-2.62,69400,{"date":1405,"open":209,"high":287,"low":247,"close":266,"change":358,"percent_change":1406,"volume":1046,"transactions":9,"vwap":266},"2025-10-08",-2.1,{"date":1408,"open":197,"high":238,"low":227,"close":189,"change":296,"percent_change":296,"volume":1409,"transactions":9,"vwap":189},"2025-10-07",22600,{"date":1411,"open":218,"high":1053,"low":266,"close":189,"change":249,"percent_change":1412,"volume":1413,"transactions":9,"vwap":189},"2025-10-06",0.7,36400,{"date":1415,"open":287,"high":218,"low":239,"close":287,"change":406,"percent_change":108,"volume":1416,"transactions":9,"vwap":287},"2025-10-03",46900,{"date":1418,"open":266,"high":209,"low":239,"close":209,"change":342,"percent_change":1419,"volume":1420,"transactions":9,"vwap":209},"2025-10-02",1.67,60100,{"date":1422,"open":308,"high":287,"low":308,"close":208,"change":249,"percent_change":250,"volume":998,"transactions":9,"vwap":208},"2025-10-01",{"date":1424,"open":1384,"high":189,"low":1393,"close":247,"change":275,"percent_change":1425,"volume":1426,"transactions":9,"vwap":247},"2025-09-30",1.22,101800,{"date":1428,"open":1379,"high":295,"low":1225,"close":1304,"change":258,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1304},"2025-09-29",-1.44,77600,{"date":1432,"open":227,"high":197,"low":248,"close":227,"change":296,"percent_change":296,"volume":1433,"transactions":9,"vwap":227},"2025-09-26",16100,{"date":1435,"open":237,"high":1053,"low":247,"close":227,"change":358,"percent_change":1436,"volume":644,"transactions":9,"vwap":227},"2025-09-25",-2.12,{"date":1438,"open":323,"high":323,"low":256,"close":209,"change":152,"percent_change":1439,"volume":1440,"transactions":9,"vwap":209},"2025-09-24",0.95,2500,{"date":1442,"open":247,"high":187,"low":1304,"close":256,"change":766,"percent_change":1443,"volume":1444,"transactions":9,"vwap":256},"2025-09-23",2.68,23300,{"date":1446,"open":227,"high":1174,"low":1304,"close":1304,"change":406,"percent_change":108,"volume":1447,"transactions":9,"vwap":1304},"2025-09-22",37700,{"date":1449,"open":239,"high":412,"low":248,"close":248,"change":358,"percent_change":1450,"volume":1002,"transactions":9,"vwap":248},"2025-09-19",-2.15,{"date":1452,"open":308,"high":200,"low":308,"close":208,"change":342,"percent_change":1453,"volume":1454,"transactions":9,"vwap":208},"2025-09-18",1.7,29800,{"date":1456,"open":256,"high":200,"low":308,"close":308,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":308},"2025-09-17",-0.19,-4.42,42700,{"date":1461,"open":1026,"high":331,"low":256,"close":187,"change":316,"percent_change":1462,"volume":1463,"transactions":9,"vwap":187},"2025-09-16",-2.49,67600,{"date":1465,"open":381,"high":20,"low":308,"close":350,"change":230,"percent_change":1466,"volume":1467,"transactions":9,"vwap":350},"2025-09-15",-0.9,71600,{"date":1469,"open":209,"high":341,"low":521,"close":1026,"change":220,"percent_change":389,"volume":1470,"transactions":9,"vwap":1026},"2025-09-12",93200,{"date":1472,"open":229,"high":322,"low":1393,"close":209,"change":281,"percent_change":1473,"volume":1474,"transactions":9,"vwap":209},"2025-09-11",-10.15,293800,{"date":1476,"open":451,"high":467,"low":413,"close":485,"change":836,"percent_change":1477,"volume":1478,"transactions":9,"vwap":485},"2025-09-10",3.28,250400,{"date":1480,"open":17,"high":442,"low":351,"close":20,"change":152,"percent_change":436,"volume":1481,"transactions":9,"vwap":20},"2025-09-09",12800,{"date":1483,"open":357,"high":357,"low":412,"close":404,"change":496,"percent_change":1484,"volume":1176,"transactions":9,"vwap":404},"2025-09-08",-1.52,{"date":1486,"open":16,"high":442,"low":20,"close":357,"change":258,"percent_change":1487,"volume":1488,"transactions":9,"vwap":357},"2025-09-05",-1.28,10600,{"date":1490,"open":607,"high":495,"low":341,"close":16,"change":496,"percent_change":1491,"volume":1492,"transactions":9,"vwap":16},"2025-09-04",-1.48,18100,{"date":1494,"open":16,"high":495,"low":349,"close":458,"change":819,"percent_change":1495,"volume":1496,"transactions":9,"vwap":458},"2025-09-03",2.82,19000,{"date":1498,"open":495,"high":495,"low":19,"close":357,"change":333,"percent_change":1436,"volume":853,"transactions":9,"vwap":357},"2025-09-02",{"date":1500,"open":389,"high":495,"low":16,"close":389,"change":249,"percent_change":1100,"volume":1501,"transactions":9,"vwap":389},"2025-08-29",11100,{"date":1503,"open":442,"high":405,"low":340,"close":332,"change":258,"percent_change":1504,"volume":1505,"transactions":9,"vwap":332},"2025-08-28",-1.27,33200,{"date":1507,"open":495,"high":495,"low":388,"close":458,"change":240,"percent_change":608,"volume":1508,"transactions":9,"vwap":458},"2025-08-27",10000,{"date":1510,"open":332,"high":495,"low":188,"close":495,"change":296,"percent_change":296,"volume":1511,"transactions":9,"vwap":495},"2025-08-26",23200,{"date":1513,"open":495,"high":495,"low":477,"close":495,"change":296,"percent_change":296,"volume":1514,"transactions":9,"vwap":495},"2025-08-25",9300,{"date":1516,"open":909,"high":909,"low":332,"close":495,"change":21,"percent_change":1517,"volume":1518,"transactions":9,"vwap":495},"2025-08-22",1.93,31500,{"date":1520,"open":322,"high":340,"low":322,"close":340,"change":358,"percent_change":1521,"volume":1522,"transactions":9,"vwap":340},"2025-08-21",-1.89,400,{"date":1524,"open":458,"high":495,"low":607,"close":495,"change":230,"percent_change":1525,"volume":1526,"transactions":9,"vwap":495},"2025-08-20",-0.84,19800,{"date":1528,"open":495,"high":451,"low":477,"close":451,"change":152,"percent_change":845,"volume":1529,"transactions":9,"vwap":451},"2025-08-19",17500,{"date":1531,"open":458,"high":495,"low":16,"close":495,"change":296,"percent_change":296,"volume":1532,"transactions":9,"vwap":495},"2025-08-18",15800,{"date":1534,"open":405,"high":451,"low":428,"close":495,"change":296,"percent_change":296,"volume":1535,"transactions":9,"vwap":495},"2025-08-15",6000,{"date":1537,"open":469,"high":469,"low":389,"close":495,"change":296,"percent_change":296,"volume":1361,"transactions":9,"vwap":495},"2025-08-14",{"date":1539,"open":495,"high":495,"low":428,"close":495,"change":296,"percent_change":296,"volume":1540,"transactions":9,"vwap":495},"2025-08-13",16300,{"date":1542,"open":341,"high":495,"low":341,"close":495,"change":309,"percent_change":1543,"volume":1544,"transactions":9,"vwap":495},"2025-08-12",2.15,28100,{"date":1546,"open":477,"high":442,"low":19,"close":188,"change":230,"percent_change":1096,"volume":1547,"transactions":9,"vwap":188},"2025-08-11",18000,{"date":1549,"open":331,"high":495,"low":331,"close":477,"change":520,"percent_change":237,"volume":1550,"transactions":9,"vwap":477},"2025-08-08",21100,{"date":1552,"open":412,"high":380,"low":350,"close":19,"change":333,"percent_change":1553,"volume":1554,"transactions":9,"vwap":19},"2025-08-07",-2.17,10100,{"date":1556,"open":322,"high":357,"low":322,"close":388,"change":296,"percent_change":296,"volume":1557,"transactions":9,"vwap":388},"2025-08-06",35600,{"date":1559,"open":372,"high":388,"low":199,"close":388,"change":333,"percent_change":1085,"volume":1560,"transactions":9,"vwap":388},"2025-08-05",41900,{"date":1562,"open":322,"high":607,"low":287,"close":442,"change":220,"percent_change":1166,"volume":1563,"transactions":9,"vwap":442},"2025-08-04",12000,{"date":1565,"open":365,"high":357,"low":209,"close":19,"change":296,"percent_change":296,"volume":1566,"transactions":9,"vwap":19},"2025-08-01",34900,{"date":1568,"open":19,"high":331,"low":198,"close":19,"change":296,"percent_change":296,"volume":1518,"transactions":9,"vwap":19},"2025-07-31",{"date":1570,"open":1008,"high":17,"low":1174,"close":19,"change":21,"percent_change":1571,"volume":1572,"transactions":9,"vwap":19},"2025-07-30",2.04,27100,{"date":1574,"open":341,"high":341,"low":199,"close":350,"change":1031,"percent_change":1575,"volume":1576,"transactions":9,"vwap":350},"2025-07-29",-3.5,33500,{"date":1578,"open":308,"high":380,"low":1226,"close":380,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":380},"2025-07-28",0.32,7.53,32100,{"date":1583,"open":1304,"high":1166,"low":1304,"close":209,"change":267,"percent_change":268,"volume":1584,"transactions":9,"vwap":209},"2025-07-25",17700,{"date":1586,"open":197,"high":323,"low":217,"close":323,"change":766,"percent_change":182,"volume":1587,"transactions":9,"vwap":323},"2025-07-24",35300,{"date":1589,"open":187,"high":322,"low":561,"close":227,"change":1457,"percent_change":1590,"volume":1591,"transactions":9,"vwap":227},"2025-07-23",-4.37,91400,{"date":1593,"open":1040,"high":322,"low":209,"close":1053,"change":721,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1053},"2025-07-22",-3.33,84800,{"date":1597,"open":372,"high":331,"low":1026,"close":19,"change":240,"percent_change":324,"volume":1554,"transactions":9,"vwap":19},"2025-07-21",{"date":1599,"open":17,"high":380,"low":19,"close":331,"change":258,"percent_change":1292,"volume":1600,"transactions":9,"vwap":331},"2025-07-18",12200,{"date":1602,"open":351,"high":442,"low":372,"close":380,"change":342,"percent_change":1603,"volume":1604,"transactions":9,"vwap":380},"2025-07-17",1.56,3500,{"date":1606,"open":413,"high":413,"low":381,"close":19,"change":240,"percent_change":324,"volume":1607,"transactions":9,"vwap":19},"2025-07-16",6300,{"date":1609,"open":495,"high":495,"low":381,"close":331,"change":511,"percent_change":1610,"volume":1611,"transactions":9,"vwap":331},"2025-07-15",-4.25,12600,{"date":1613,"open":340,"high":458,"low":381,"close":389,"change":152,"percent_change":1089,"volume":1614,"transactions":9,"vwap":389},"2025-07-14",15000,{"date":1616,"open":357,"high":495,"low":17,"close":16,"change":240,"percent_change":608,"volume":1617,"transactions":9,"vwap":16},"2025-07-11",14300,{"date":1619,"open":340,"high":477,"low":1026,"close":332,"change":429,"percent_change":707,"volume":1620,"transactions":9,"vwap":332},"2025-07-10",20600,{"date":1622,"open":16,"high":495,"low":428,"close":389,"change":55,"percent_change":672,"volume":1623,"transactions":9,"vwap":389},"2025-07-09",10900,{"date":1625,"open":340,"high":442,"low":351,"close":412,"change":258,"percent_change":1292,"volume":1626,"transactions":9,"vwap":412},"2025-07-08",14000,{"date":1628,"open":442,"high":442,"low":1008,"close":341,"change":258,"percent_change":993,"volume":1629,"transactions":9,"vwap":341},"2025-07-07",37800,{"date":1631,"open":331,"high":188,"low":331,"close":188,"change":766,"percent_change":1632,"volume":1209,"transactions":9,"vwap":188},"2025-07-03",2.42,{"date":1634,"open":322,"high":413,"low":1026,"close":404,"change":249,"percent_change":1635,"volume":1636,"transactions":9,"vwap":404},"2025-07-02",0.67,71800,{"date":1638,"open":19,"high":412,"low":372,"close":331,"change":414,"percent_change":1639,"volume":1640,"transactions":9,"vwap":331},"2025-07-01",0.45,13400,{"date":1642,"open":188,"high":188,"low":189,"close":322,"change":275,"percent_change":1049,"volume":1643,"transactions":9,"vwap":322},"2025-06-30",100600,{"date":1645,"open":187,"high":1166,"low":561,"close":1166,"change":1152,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1166},"2025-06-27",8.03,124600,{"date":1649,"open":247,"high":247,"low":1650,"close":308,"change":267,"percent_change":281,"volume":1651,"transactions":9,"vwap":308},"2025-06-26",3.98,37300,{"date":1653,"open":1231,"high":197,"low":1654,"close":229,"change":342,"percent_change":1655,"volume":1656,"transactions":9,"vwap":229},"2025-06-25",3.85,1.72,42800,{"date":1658,"open":1659,"high":237,"low":672,"close":1226,"change":429,"percent_change":1227,"volume":1550,"transactions":9,"vwap":1226},"2025-06-24",4.02,{"date":1661,"open":266,"high":237,"low":1384,"close":248,"change":721,"percent_change":1662,"volume":1663,"transactions":9,"vwap":248},"2025-06-23",-3.54,10200,{"date":1665,"open":208,"high":187,"low":308,"close":197,"change":152,"percent_change":1439,"volume":1666,"transactions":9,"vwap":197},"2025-06-20",3700,{"date":1668,"open":266,"high":209,"low":1226,"close":266,"change":230,"percent_change":288,"volume":1508,"transactions":9,"vwap":266},"2025-06-18",{"date":1670,"open":1231,"high":187,"low":1231,"close":197,"change":819,"percent_change":1671,"volume":1672,"transactions":9,"vwap":197},"2025-06-17",3.16,28400,{"date":1674,"open":248,"high":266,"low":1383,"close":308,"change":429,"percent_change":1675,"volume":1676,"transactions":9,"vwap":308},"2025-06-16",-0.72,25800,{"date":1678,"open":227,"high":199,"low":521,"close":217,"change":316,"percent_change":1679,"volume":1680,"transactions":9,"vwap":217},"2025-06-13",-2.59,8600,{"date":1682,"open":189,"high":189,"low":1379,"close":209,"change":83,"percent_change":1683,"volume":1684,"transactions":9,"vwap":209},"2025-06-12",3.41,17800,{"date":1686,"open":1304,"high":208,"low":1217,"close":308,"change":152,"percent_change":1687,"volume":1663,"transactions":9,"vwap":308},"2025-06-11",0.98,{"date":1689,"open":1659,"high":227,"low":1237,"close":1393,"change":358,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1393},"2025-06-10",-2.16,59900,{"date":1693,"open":237,"high":197,"low":1383,"close":227,"change":240,"percent_change":241,"volume":853,"transactions":9,"vwap":227},"2025-06-09",{"date":1695,"open":266,"high":237,"low":1650,"close":239,"change":890,"percent_change":1696,"volume":1697,"transactions":9,"vwap":239},"2025-06-06",-3.02,15100,{"date":1699,"open":227,"high":187,"low":227,"close":187,"change":783,"percent_change":1700,"volume":1640,"transactions":9,"vwap":187},"2025-06-05",1.42,{"date":1702,"open":1226,"high":209,"low":1262,"close":197,"change":152,"percent_change":1439,"volume":1703,"transactions":9,"vwap":197},"2025-06-04",41600,{"date":1705,"open":199,"high":209,"low":229,"close":266,"change":230,"percent_change":288,"volume":1706,"transactions":9,"vwap":266},"2025-06-03",22700,{"date":1708,"open":197,"high":209,"low":217,"close":197,"change":296,"percent_change":296,"volume":1709,"transactions":9,"vwap":197},"2025-06-02",38600,{"date":1711,"open":208,"high":209,"low":217,"close":197,"change":309,"percent_change":1632,"volume":1712,"transactions":9,"vwap":197},"2025-05-30",32200,{"date":1714,"open":1304,"high":209,"low":1217,"close":217,"change":230,"percent_change":231,"volume":1715,"transactions":9,"vwap":217},"2025-05-29",46400,{"date":1717,"open":266,"high":218,"low":308,"close":208,"change":230,"percent_change":1718,"volume":1719,"transactions":9,"vwap":208},"2025-05-28",-0.95,50600,{"date":1721,"open":197,"high":187,"low":227,"close":237,"change":267,"percent_change":268,"volume":1722,"transactions":9,"vwap":237},"2025-05-27",34300,{"date":1724,"open":295,"high":218,"low":239,"close":197,"change":1044,"percent_change":1725,"volume":1726,"transactions":9,"vwap":197},"2025-05-23",2.91,15600,{"date":1728,"open":197,"high":209,"low":1379,"close":1379,"change":316,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1379},"2025-05-22",-2.6,7600,{"date":1732,"open":247,"high":209,"low":308,"close":199,"change":766,"percent_change":820,"volume":1697,"transactions":9,"vwap":199},"2025-05-21",{"date":1734,"open":237,"high":197,"low":308,"close":1379,"change":406,"percent_change":108,"volume":1735,"transactions":9,"vwap":1379},"2025-05-20",8200,{"date":1737,"open":199,"high":209,"low":1231,"close":308,"change":444,"percent_change":1738,"volume":1739,"transactions":9,"vwap":308},"2025-05-19",-2.84,12300,{"date":1741,"open":197,"high":287,"low":239,"close":199,"change":1044,"percent_change":1742,"volume":1743,"transactions":9,"vwap":199},"2025-05-16",2.92,27700,{"date":1745,"open":209,"high":1053,"low":308,"close":308,"change":511,"percent_change":1746,"volume":1747,"transactions":9,"vwap":308},"2025-05-15",-4.64,8000,{"date":1749,"open":248,"high":198,"low":248,"close":238,"change":342,"percent_change":1750,"volume":1751,"transactions":9,"vwap":238},"2025-05-14",1.65,8800,{"date":1753,"open":1008,"high":381,"low":308,"close":197,"change":316,"percent_change":1754,"volume":1755,"transactions":9,"vwap":197},"2025-05-13",-2.53,30600,{"date":1757,"open":256,"high":1040,"low":1225,"close":1053,"change":275,"percent_change":1339,"volume":1758,"transactions":9,"vwap":1053},"2025-05-12",50200,{"date":1760,"open":209,"high":1026,"low":1328,"close":187,"change":21,"percent_change":1761,"volume":1762,"transactions":9,"vwap":187},"2025-05-09",2.14,9100,{"date":1764,"open":308,"high":412,"low":308,"close":256,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":256},"2025-05-08",0.29,7.4,6900,{"date":1769,"open":1053,"high":1191,"low":179,"close":1244,"change":800,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1244},"2025-05-07",-8.2,70500,{"date":1773,"open":351,"high":413,"low":323,"close":323,"change":324,"percent_change":325,"volume":1623,"transactions":9,"vwap":323},"2025-05-06",{"date":1775,"open":1008,"high":351,"low":1008,"close":322,"change":296,"percent_change":296,"volume":1776,"transactions":9,"vwap":322},"2025-05-05",6100,{"date":1778,"open":388,"high":388,"low":238,"close":322,"change":1031,"percent_change":1779,"volume":1780,"transactions":9,"vwap":322},"2025-05-02",-3.44,18900,{"date":1782,"open":1191,"high":477,"low":1191,"close":188,"change":414,"percent_change":452,"volume":1783,"transactions":9,"vwap":188},"2025-05-01",6800,{"date":1785,"open":1008,"high":495,"low":198,"close":349,"change":201,"percent_change":1786,"volume":1787,"transactions":9,"vwap":349},"2025-04-30",1.76,44700,{"date":1789,"open":1174,"high":413,"low":1174,"close":413,"change":406,"percent_change":90,"volume":1037,"transactions":9,"vwap":413},"2025-04-29",{"date":1791,"open":372,"high":413,"low":1170,"close":404,"change":240,"percent_change":324,"volume":1176,"transactions":9,"vwap":404},"2025-04-28",{"date":1793,"open":19,"high":17,"low":373,"close":413,"change":296,"percent_change":296,"volume":1794,"transactions":9,"vwap":413},"2025-04-25",20700,{"date":183,"open":413,"high":413,"low":322,"close":413,"change":296,"percent_change":296,"volume":1796,"transactions":9,"vwap":413},10400]