[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRAB":3,"homepage-market-summary":29,"stock-historical-GRAB":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GRAB","2026-10-02",{"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},"Grab Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Founded in 2012, Grab provides ride-hailing services, food and grocery delivery, and financial services (payments, consumer loans, and enterprise offerings) in eight Southeast-Asian countries through its mobile platform. The company partners with merchants and riders, connecting them with consumers while charging commission to both sides. Grab has a leading market share in and derives over 70% of its revenue from its core businesses, ride-hailing and food delivery. Singapore, Indonesia, and Malaysia contributed more than 70% of revenue in 2025. Grab's main competitors in Southeast Asia are Line Man and Goto. Its financial services business is still in its nascent stage and provides minimal revenue currently. The company now also generates advertising revenue.","12,012",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.08,3.15,3.18,3.12,-0.04,-1.28,64274775.336869,99181,3.1081,6.6,2.74,50466241.682564,8.8,1466,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},6.62,47251853,17246926220.641,-27.36,"2025-04-22",[181,182,190,199,207,215,225,234,243,253,264,274,283,293,302,313,322,331,339,350,359,366,377,387,397,406,413,422,428,435,442,447,456,464,472,479,486,494,504,511,518,525,532,542,549,556,565,575,581,589,596,603,610,617,623,628,634,641,647,654,660,665,671,677,682,686,690,696,702,707,712,717,720,725,728,732,735,740,743,747,752,756,761,766,770,775,779,783,786,790,794,800,804,808,813,817,821,826,830,834,837,842,846,849,853,859,864,870,873,878,883,887,893,898,903,910,916,922,927,932,938,941,945,949,953,958,962,965,968,972,975,979,984,988,992,996,1000,1003,1008,1013,1017,1022,1026,1030,1034,1040,1045,1051,1057,1062,1068,1072,1079,1085,1090,1097,1104,1111,1118,1124,1129,1133,1139,1145,1151,1155,1158,1162,1168,1175,1181,1187,1194,1200,1205,1211,1216,1220,1224,1227,1234,1239,1246,1253,1259,1265,1273,1279,1286,1292,1298,1305,1313,1320,1325,1331,1336,1341,1346,1351,1357,1361,1366,1370,1374,1379,1383,1388,1395,1398,1405,1413,1420,1425,1429,1433,1439,1445,1449,1454,1460,1465,1474,1482,1490,1499,1504,1510,1519,1527,1533,1540,1546,1553,1559,1565,1572,1579,1584,1590,1595,1599,1603,1608,1611,1616,1622,1629,1636,1641,1648,1654,1657,1663,1668,1672,1676,1681,1686,1693,1700,1705,1710,1715,1720,1725,1733,1737,1740,1744,1747,1751,1755,1758,1763,1766,1769,1773,1776,1779,1783,1787,1791,1794,1797,1801,1804,1808,1812,1816,1820,1824,1829,1832,1835,1840,1844,1848,1853,1856,1861,1864,1869,1875,1879,1884,1888,1892,1896,1900,1904,1907,1911,1915,1920,1923,1926,1929,1933,1936,1941,1946,1950,1956,1961,1966,1970,1974,1979,1984,1988,1992,1996,2000,2004,2007,2010,2014,2017,2020,2023,2026,2029,2033,2037,2041,2044,2048,2052,2057,2060,2065,2069,2073,2077,2080,2083,2087,2091,2095,2098,2103,2107,2113,2116],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":16,"low":185,"close":18,"change":186,"percent_change":141,"volume":187,"transactions":188,"vwap":189},"2026-10-01",3.11,3.07,0.01,65804147.375193,99500,3.106,{"date":191,"open":192,"high":193,"low":194,"close":184,"change":111,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",3.13,3.17,3.1,-0.32,61562735.515246,112694,3.1359,{"date":200,"open":192,"high":201,"low":194,"close":18,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",3.175,0.025,0.81,78188981.18901,116375,3.1239,{"date":208,"open":209,"high":16,"low":185,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",3.095,-0.035,-1.12,67034009.169899,132335,3.1066,{"date":216,"open":217,"high":218,"low":219,"close":192,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",3.142,3.215,3.1201,0.02,0.64,63189943.283445,116723,3.1713,{"date":226,"open":227,"high":228,"low":194,"close":184,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",3.19,3.26,-0.09,-2.81,72674435.413925,136490,3.1393,{"date":235,"open":17,"high":236,"low":18,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",3.23,3.2,0.03,0.95,131466344.875724,185949,3.1764,{"date":244,"open":245,"high":246,"low":247,"close":193,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",3.045,3.21,3.04,0.26,8.93,189625386.321723,279594,3.1421,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",2.835,2.915,2.78,2.91,0.115,4.11,70138154.189743,155873,2.8607,{"date":265,"open":266,"high":267,"low":25,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",2.79,2.81,2.795,-0.015,-0.53,105581037.393526,169318,2.7754,{"date":275,"open":276,"high":277,"low":267,"close":267,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.925,2.94,-0.06,-2.09,57156115.325513,178777,2.8583,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":19,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.935,2.99,2.85,2.87,-1.37,84594073.382188,175454,2.9319,{"date":294,"open":15,"high":295,"low":296,"close":258,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",3.085,2.89,-0.11,-3.64,69168441.664914,182662,2.949,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",3.009,3.06,2.97,3.02,-0.03,-0.98,40908942.872579,126335,3.0221,{"date":314,"open":247,"high":305,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",2.96,3.05,0.04,1.33,65184200.856711,158085,3.021,{"date":323,"open":324,"high":325,"low":315,"close":326,"change":308,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",3.005,3.055,3.01,-0.99,86488371.005062,155029,3.0133,{"date":332,"open":17,"high":246,"low":333,"close":247,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",3,-0.21,-6.46,150446813.182177,208201,3.0669,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",3.395,3.4,3.235,3.25,-0.17,-4.97,54655025.331421,143262,3.2889,{"date":351,"open":352,"high":353,"low":354,"close":352,"change":355,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",3.42,3.47,3.39,0,25875105.706402,66989,3.4243,{"date":360,"open":361,"high":361,"low":342,"close":352,"change":297,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",3.555,-3.12,33035261.054678,98446,3.4363,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",3.465,3.545,3.45,3.53,0.07,2.02,29396812.458652,76377,3.493,{"date":378,"open":379,"high":380,"low":370,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",3.5,3.62,3.46,-0.08,-2.26,39882947.67145,143477,3.5293,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",3.58,3.51,3.54,-0.07,-1.94,34114484.690524,65766,3.5399,{"date":398,"open":399,"high":400,"low":389,"close":401,"change":220,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",3.59,3.65,3.61,0.56,26920720.256333,75948,3.6204,{"date":407,"open":400,"high":408,"low":361,"close":399,"change":409,"percent_change":289,"volume":410,"transactions":411,"vwap":412},"2026-08-27",3.6599,-0.05,30934998.063155,79401,3.6122,{"date":414,"open":399,"high":415,"low":416,"close":417,"change":106,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",3.655,3.52,3.64,1.68,33215473.957048,91390,3.5964,{"date":423,"open":391,"high":401,"low":390,"close":389,"change":106,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",1.7,34914007.552204,97595,3.5629,{"date":429,"open":381,"high":416,"low":430,"close":416,"change":317,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",3.415,1.15,31474985.29285,75453,3.4859,{"date":436,"open":391,"high":389,"low":370,"close":437,"change":308,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",3.48,-0.85,25990478.559206,53097,3.5072,{"date":443,"open":390,"high":391,"low":353,"close":390,"change":308,"percent_change":438,"volume":444,"transactions":445,"vwap":446},"2026-08-20",25934373.670622,49581,3.5046,{"date":448,"open":437,"high":449,"low":450,"close":391,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",3.55,3.435,0.09,2.61,29769110.288433,75529,3.5176,{"date":457,"open":379,"high":416,"low":458,"close":370,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",3.44,-0.13,-3.63,39609370.252866,81956,3.478,{"date":465,"open":380,"high":466,"low":467,"close":389,"change":19,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",3.68,3.56,-1.1,36915495.795266,64236,3.608,{"date":473,"open":474,"high":474,"low":401,"close":380,"change":382,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",3.705,-2.16,18902115.987841,59171,3.6442,{"date":480,"open":401,"high":481,"low":399,"close":481,"change":451,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",3.7,2.49,28108306.152805,67250,3.649,{"date":487,"open":488,"high":489,"low":399,"close":401,"change":459,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",3.76,3.78,-3.48,36186773.410618,82932,3.6344,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":372,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",3.69,3.84,3.67,3.74,1.91,41015813.84169,85509,3.7502,{"date":505,"open":415,"high":496,"low":506,"close":498,"change":186,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",3.6,0.27,22130616.416773,72903,3.6444,{"date":512,"open":466,"high":481,"low":400,"close":513,"change":111,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-07",3.66,-0.27,29596043.181103,84400,3.6652,{"date":519,"open":499,"high":520,"low":417,"close":498,"change":392,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",3.79,-1.87,36677243.625985,101884,3.6786,{"date":526,"open":527,"high":488,"low":399,"close":499,"change":220,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",3.73,0.54,66839691.525267,102101,3.6949,{"date":533,"open":534,"high":535,"low":466,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",3.9,3.97,3.72,0.05,1.36,100210641.306224,178123,3.7742,{"date":543,"open":369,"high":466,"low":391,"close":498,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",0.17,4.86,64708485.060151,150860,3.6295,{"date":550,"open":551,"high":390,"low":342,"close":379,"change":552,"percent_change":277,"volume":553,"transactions":554,"vwap":555},"2026-07-31",3.43,0.1,41989529.329502,75270,3.4617,{"date":557,"open":558,"high":559,"low":560,"close":342,"change":537,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",3.355,3.41,3.31,1.49,38244984.474857,105453,3.3731,{"date":566,"open":353,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",3.49,3.33,3.35,-0.1,-2.9,66829436.01308,96841,3.3772,{"date":576,"open":577,"high":370,"low":560,"close":370,"change":552,"percent_change":286,"volume":578,"transactions":579,"vwap":580},"2026-07-28",3.34,44851643.200228,69959,3.3951,{"date":582,"open":583,"high":559,"low":584,"close":569,"change":317,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",3.38,3.32,1.21,63521761.656502,82529,3.3613,{"date":590,"open":591,"high":342,"low":591,"close":560,"change":186,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",3.3,0.3,57787866.862975,91330,3.3386,{"date":597,"open":560,"high":354,"low":598,"close":591,"change":409,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",3.255,-1.49,34152473.588735,65618,3.3019,{"date":604,"open":390,"high":416,"low":577,"close":569,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",-0.15,-4.29,44569847.10953,69924,3.3895,{"date":611,"open":612,"high":380,"low":567,"close":379,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":396},"2026-07-21",3.615,-0.12,-3.31,28595802.912537,65916,{"date":618,"open":389,"high":466,"low":467,"close":380,"change":537,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",1.4,36983886.030039,120318,3.6235,{"date":624,"open":417,"high":498,"low":416,"close":625,"change":626,"percent_change":606,"volume":627,"transactions":9,"vwap":625},"2026-07-17",3.57,-0.16,41852900,{"date":629,"open":630,"high":631,"low":466,"close":527,"change":229,"percent_change":632,"volume":633,"transactions":9,"vwap":527},"2026-07-16",3.835,3.855,-2.36,37126700,{"date":635,"open":636,"high":637,"low":489,"close":638,"change":220,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-15",3.8,3.89,3.82,0.53,24976500,{"date":642,"open":643,"high":535,"low":520,"close":636,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":636},"2026-07-14",3.915,-0.14,-3.55,33916000,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":186,"percent_change":121,"volume":653,"transactions":9,"vwap":652},"2026-07-13",3.945,4.06,3.92,3.94,38535100,{"date":655,"open":652,"high":656,"low":497,"close":657,"change":537,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-10",3.96,3.93,1.29,24937100,{"date":661,"open":497,"high":662,"low":489,"close":662,"change":372,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-09",3.88,1.84,28842300,{"date":666,"open":651,"high":667,"low":636,"close":668,"change":613,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-08",4,3.81,-3.05,42320400,{"date":672,"open":662,"high":673,"low":662,"close":657,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":657},"2026-07-07",3.995,0.08,2.08,45899400,{"date":678,"open":534,"high":679,"low":513,"close":680,"change":409,"percent_change":20,"volume":681,"transactions":9,"vwap":680},"2026-07-06",3.99,3.85,82998500,{"date":683,"open":657,"high":656,"low":684,"close":534,"change":186,"percent_change":248,"volume":685,"transactions":9,"vwap":534},"2026-07-02",3.83,31337900,{"date":687,"open":636,"high":656,"low":636,"close":637,"change":688,"percent_change":17,"volume":689,"transactions":9,"vwap":637},"2026-07-01",0.12,45331700,{"date":691,"open":499,"high":692,"low":536,"close":693,"change":238,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-30",3.86,3.77,0.8,64638300,{"date":697,"open":399,"high":698,"low":389,"close":499,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":499},"2026-06-29",3.75,0.19,5.35,58702900,{"date":703,"open":704,"high":389,"low":704,"close":449,"change":451,"percent_change":705,"volume":706,"transactions":9,"vwap":449},"2026-06-26",3.425,2.6,47805800,{"date":708,"open":709,"high":625,"low":458,"close":381,"change":308,"percent_change":710,"volume":711,"transactions":9,"vwap":381},"2026-06-25",3.525,-0.86,44841500,{"date":713,"open":714,"high":449,"low":551,"close":567,"change":238,"percent_change":715,"volume":716,"transactions":9,"vwap":567},"2026-06-24",3.455,0.87,54780400,{"date":718,"open":559,"high":379,"low":354,"close":381,"change":308,"percent_change":710,"volume":719,"transactions":9,"vwap":381},"2026-06-23",56539700,{"date":721,"open":722,"high":399,"low":353,"close":567,"change":382,"percent_change":723,"volume":724,"transactions":9,"vwap":567},"2026-06-22",3.502,-2.24,48072200,{"date":726,"open":458,"high":401,"low":577,"close":625,"change":688,"percent_change":437,"volume":727,"transactions":9,"vwap":625},"2026-06-18",85667400,{"date":729,"open":379,"high":369,"low":551,"close":370,"change":19,"percent_change":730,"volume":731,"transactions":9,"vwap":370},"2026-06-17",-1.15,46718300,{"date":733,"open":353,"high":380,"low":450,"close":567,"change":238,"percent_change":715,"volume":734,"transactions":9,"vwap":567},"2026-06-16",73256700,{"date":736,"open":354,"high":380,"low":87,"close":381,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":381},"2026-06-15",0.16,4.85,81964100,{"date":741,"open":354,"high":354,"low":228,"close":591,"change":409,"percent_change":599,"volume":742,"transactions":9,"vwap":591},"2026-06-12",50481800,{"date":744,"open":344,"high":87,"low":17,"close":569,"change":674,"percent_change":745,"volume":746,"transactions":9,"vwap":569},"2026-06-11",2.45,64017200,{"date":748,"open":591,"high":569,"low":749,"close":749,"change":308,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-10",3.27,-0.91,47067100,{"date":753,"open":568,"high":87,"low":228,"close":591,"change":308,"percent_change":754,"volume":755,"transactions":9,"vwap":591},"2026-06-09",-0.9,58820900,{"date":757,"open":758,"high":342,"low":591,"close":568,"change":111,"percent_change":759,"volume":760,"transactions":9,"vwap":568},"2026-06-08",3.345,-0.3,42673600,{"date":762,"open":551,"high":458,"low":763,"close":577,"change":613,"percent_change":764,"volume":765,"transactions":9,"vwap":577},"2026-06-05",3.325,-3.47,48833000,{"date":767,"open":559,"high":449,"low":583,"close":381,"change":537,"percent_change":768,"volume":769,"transactions":9,"vwap":381},"2026-06-04",1.47,45336600,{"date":771,"open":389,"high":399,"low":583,"close":559,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":559},"2026-06-03",-0.19,-5.28,55800500,{"date":776,"open":401,"high":513,"low":625,"close":506,"change":111,"percent_change":777,"volume":778,"transactions":9,"vwap":506},"2026-06-02",-0.28,40722000,{"date":780,"open":416,"high":513,"low":379,"close":401,"change":372,"percent_change":781,"volume":782,"transactions":9,"vwap":401},"2026-06-01",1.98,47370100,{"date":784,"open":371,"high":625,"low":437,"close":391,"change":355,"percent_change":355,"volume":785,"transactions":9,"vwap":391},"2026-05-29",53341700,{"date":787,"open":380,"high":380,"low":437,"close":391,"change":570,"percent_change":788,"volume":789,"transactions":9,"vwap":391},"2026-05-28",-2.75,42741700,{"date":791,"open":467,"high":498,"low":361,"close":417,"change":537,"percent_change":792,"volume":793,"transactions":9,"vwap":417},"2026-05-27",1.39,45633900,{"date":795,"open":796,"high":797,"low":390,"close":399,"change":674,"percent_change":798,"volume":799,"transactions":9,"vwap":399},"2026-05-26",3.535,3.665,2.28,40755400,{"date":801,"open":467,"high":380,"low":567,"close":390,"change":409,"percent_change":802,"volume":803,"transactions":9,"vwap":390},"2026-05-22",-1.4,30655700,{"date":805,"open":379,"high":389,"low":370,"close":467,"change":537,"percent_change":806,"volume":807,"transactions":9,"vwap":467},"2026-05-21",1.42,36332600,{"date":809,"open":390,"high":810,"low":354,"close":390,"change":186,"percent_change":811,"volume":812,"transactions":9,"vwap":390},"2026-05-20",3.519,0.29,40259800,{"date":814,"open":391,"high":625,"low":567,"close":379,"change":19,"percent_change":815,"volume":816,"transactions":9,"vwap":379},"2026-05-19",-1.13,75452500,{"date":818,"open":819,"high":506,"low":437,"close":391,"change":111,"percent_change":777,"volume":820,"transactions":9,"vwap":391},"2026-05-18",3.515,38076500,{"date":822,"open":391,"high":625,"low":381,"close":449,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":449},"2026-05-15",-0.02,-0.56,46939100,{"date":827,"open":380,"high":380,"low":449,"close":625,"change":278,"percent_change":828,"volume":829,"transactions":9,"vwap":625},"2026-05-14",-1.65,42608900,{"date":831,"open":498,"high":466,"low":467,"close":832,"change":111,"percent_change":514,"volume":833,"transactions":9,"vwap":832},"2026-05-13",3.63,53009700,{"date":835,"open":498,"high":466,"low":401,"close":417,"change":111,"percent_change":514,"volume":836,"transactions":9,"vwap":417},"2026-05-12",45258700,{"date":838,"open":839,"high":488,"low":380,"close":400,"change":392,"percent_change":840,"volume":841,"transactions":9,"vwap":400},"2026-05-11",3.71,-1.88,51166100,{"date":843,"open":693,"high":489,"low":513,"close":536,"change":392,"percent_change":844,"volume":845,"transactions":9,"vwap":536},"2026-05-08",-1.85,52453100,{"date":847,"open":638,"high":534,"low":488,"close":520,"change":220,"percent_change":639,"volume":848,"transactions":9,"vwap":520},"2026-05-07",54665600,{"date":850,"open":680,"high":851,"low":499,"close":693,"change":451,"percent_change":745,"volume":852,"transactions":9,"vwap":693},"2026-05-06",3.95,62847500,{"date":854,"open":855,"high":856,"low":399,"close":466,"change":106,"percent_change":857,"volume":858,"transactions":9,"vwap":466},"2026-05-05",3.795,3.805,1.66,71316100,{"date":860,"open":861,"high":400,"low":391,"close":380,"change":409,"percent_change":862,"volume":863,"transactions":9,"vwap":380},"2026-05-04",3.635,-1.36,70132600,{"date":865,"open":866,"high":867,"low":416,"close":498,"change":605,"percent_change":868,"volume":869,"transactions":9,"vwap":498},"2026-05-01",3.715,3.735,-3.93,99788700,{"date":871,"open":638,"high":497,"low":499,"close":638,"change":355,"percent_change":355,"volume":872,"transactions":9,"vwap":638},"2026-04-30",51190000,{"date":874,"open":692,"high":875,"low":488,"close":638,"change":19,"percent_change":876,"volume":877,"transactions":9,"vwap":638},"2026-04-29",3.865,-1.04,41639000,{"date":879,"open":680,"high":880,"low":520,"close":692,"change":308,"percent_change":881,"volume":882,"transactions":9,"vwap":692},"2026-04-28",3.875,-0.77,48687900,{"date":884,"open":534,"high":679,"low":692,"close":637,"change":111,"percent_change":885,"volume":886,"transactions":9,"vwap":637},"2026-04-27",-0.26,52450300,{"date":888,"open":889,"high":890,"low":662,"close":534,"change":278,"percent_change":891,"volume":892,"transactions":9,"vwap":534},"2026-04-24",4.02,4.04,-1.52,46225200,{"date":894,"open":895,"high":895,"low":534,"close":656,"change":570,"percent_change":896,"volume":897,"transactions":9,"vwap":656},"2026-04-23",4.05,-2.46,42263800,{"date":899,"open":900,"high":260,"low":890,"close":650,"change":823,"percent_change":901,"volume":902,"transactions":9,"vwap":650},"2026-04-22",4.09,-0.49,38939800,{"date":904,"open":905,"high":906,"low":895,"close":907,"change":459,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-21",4.22,4.24,4.08,-3.09,45942500,{"date":911,"open":912,"high":913,"low":260,"close":914,"change":355,"percent_change":355,"volume":915,"transactions":9,"vwap":914},"2026-04-20",4.155,4.25,4.21,48419500,{"date":917,"open":918,"high":919,"low":260,"close":914,"change":699,"percent_change":920,"volume":921,"transactions":9,"vwap":914},"2026-04-17",4.12,4.28,4.73,72799800,{"date":923,"open":667,"high":900,"low":924,"close":889,"change":552,"percent_change":925,"volume":926,"transactions":9,"vwap":889},"2026-04-16",3.98,2.55,76755800,{"date":928,"open":680,"high":929,"low":630,"close":651,"change":552,"percent_change":930,"volume":931,"transactions":9,"vwap":651},"2026-04-15",3.965,2.62,54833100,{"date":933,"open":489,"high":934,"low":935,"close":638,"change":451,"percent_change":936,"volume":937,"transactions":9,"vwap":638},"2026-04-14",3.885,3.779,2.41,52935800,{"date":939,"open":400,"high":489,"low":389,"close":527,"change":537,"percent_change":538,"volume":940,"transactions":9,"vwap":527},"2026-04-13",64209300,{"date":942,"open":481,"high":943,"low":400,"close":466,"change":355,"percent_change":355,"volume":944,"transactions":9,"vwap":466},"2026-04-10",3.725,48400100,{"date":946,"open":832,"high":527,"low":380,"close":466,"change":537,"percent_change":947,"volume":948,"transactions":9,"vwap":466},"2026-04-09",1.38,51892200,{"date":950,"open":631,"high":657,"low":506,"close":832,"change":451,"percent_change":951,"volume":952,"transactions":9,"vwap":832},"2026-04-08",2.54,93789200,{"date":954,"open":955,"high":956,"low":437,"close":391,"change":823,"percent_change":824,"volume":957,"transactions":9,"vwap":391},"2026-04-07",3.565,3.595,66065400,{"date":959,"open":401,"high":698,"low":467,"close":467,"change":278,"percent_change":960,"volume":961,"transactions":9,"vwap":467},"2026-04-06",-1.66,53056700,{"date":963,"open":380,"high":536,"low":389,"close":380,"change":409,"percent_change":862,"volume":964,"transactions":9,"vwap":380},"2026-04-02",31776100,{"date":966,"open":698,"high":520,"low":417,"close":498,"change":186,"percent_change":507,"volume":967,"transactions":9,"vwap":498},"2026-04-01",46337900,{"date":969,"open":506,"high":466,"low":449,"close":513,"change":970,"percent_change":466,"volume":971,"transactions":9,"vwap":513},"2026-03-31",0.13,66537400,{"date":973,"open":399,"high":380,"low":390,"close":371,"change":19,"percent_change":211,"volume":974,"transactions":9,"vwap":371},"2026-03-30",41924400,{"date":976,"open":466,"high":496,"low":371,"close":625,"change":644,"percent_change":977,"volume":978,"transactions":9,"vwap":625},"2026-03-27",-3.77,66568400,{"date":980,"open":981,"high":497,"low":797,"close":839,"change":823,"percent_change":982,"volume":983,"transactions":9,"vwap":839},"2026-03-26",3.675,-0.54,41883700,{"date":985,"open":684,"high":851,"low":481,"close":527,"change":278,"percent_change":986,"volume":987,"transactions":9,"vwap":527},"2026-03-25",-1.58,53742500,{"date":989,"open":400,"high":684,"low":380,"close":520,"change":990,"percent_change":918,"volume":991,"transactions":9,"vwap":520},"2026-03-24",0.15,84796400,{"date":993,"open":506,"high":839,"low":399,"close":417,"change":674,"percent_change":994,"volume":995,"transactions":9,"vwap":417},"2026-03-23",2.25,38475100,{"date":997,"open":400,"high":466,"low":449,"close":467,"change":613,"percent_change":998,"volume":999,"transactions":9,"vwap":467},"2026-03-20",-3.26,52691900,{"date":1001,"open":536,"high":527,"low":513,"close":466,"change":392,"percent_change":521,"volume":1002,"transactions":9,"vwap":466},"2026-03-19",41349800,{"date":1004,"open":1005,"high":534,"low":527,"close":698,"change":229,"percent_change":1006,"volume":1007,"transactions":9,"vwap":698},"2026-03-18",3.825,-2.34,21379600,{"date":1009,"open":489,"high":1010,"low":693,"close":497,"change":451,"percent_change":1011,"volume":1012,"transactions":9,"vwap":497},"2026-03-17",3.87,2.4,25284000,{"date":1014,"open":499,"high":684,"low":536,"close":698,"change":317,"percent_change":1015,"volume":1016,"transactions":9,"vwap":698},"2026-03-16",1.08,28341300,{"date":1018,"open":1019,"high":668,"low":481,"close":839,"change":19,"percent_change":1020,"volume":1021,"transactions":9,"vwap":839},"2026-03-13",3.765,-1.07,28999100,{"date":1023,"open":684,"high":680,"low":536,"close":698,"change":644,"percent_change":1024,"volume":1025,"transactions":9,"vwap":698},"2026-03-12",-3.6,55832500,{"date":1027,"open":680,"high":652,"low":668,"close":637,"change":220,"percent_change":1028,"volume":1029,"transactions":9,"vwap":637},"2026-03-11",0.52,41076400,{"date":1031,"open":656,"high":667,"low":680,"close":1010,"change":229,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1010},"2026-03-10",-2.27,37265700,{"date":1035,"open":1036,"high":656,"low":1037,"close":656,"change":823,"percent_change":1038,"volume":1039,"transactions":9,"vwap":656},"2026-03-09",3.91,3.815,-0.5,41265300,{"date":1041,"open":1042,"high":890,"low":535,"close":924,"change":409,"percent_change":1043,"volume":1044,"transactions":9,"vwap":924},"2026-03-06",4.015,-1.24,34145600,{"date":1046,"open":900,"high":1047,"low":667,"close":1048,"change":392,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-05",4.13,4.03,-1.71,34719700,{"date":1052,"open":260,"high":1053,"low":1054,"close":1055,"change":220,"percent_change":52,"volume":1056,"transactions":9,"vwap":1055},"2026-03-04",4.145,4.01,4.1,44607100,{"date":1058,"open":1048,"high":1059,"low":651,"close":907,"change":570,"percent_change":1060,"volume":1061,"transactions":9,"vwap":907},"2026-03-03",4.135,-2.39,53754400,{"date":1063,"open":1064,"high":905,"low":650,"close":1065,"change":19,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-02",4.16,4.18,-0.95,33392100,{"date":1069,"open":1070,"high":919,"low":1065,"close":905,"change":229,"percent_change":279,"volume":1071,"transactions":9,"vwap":905},"2026-02-27",4.2,35247200,{"date":1073,"open":1065,"high":1074,"low":1075,"close":1076,"change":552,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-26",4.32,4.14,4.31,2.38,26936100,{"date":1080,"open":913,"high":1081,"low":1082,"close":914,"change":106,"percent_change":1083,"volume":1084,"transactions":9,"vwap":914},"2026-02-25",4.38,4.194,1.45,33835400,{"date":1086,"open":260,"high":1087,"low":895,"close":1087,"change":308,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-24",4.15,-0.72,43612400,{"date":1091,"open":1092,"high":1093,"low":1047,"close":1065,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1065},"2026-02-23",4.325,4.385,-0.2,-4.57,33806200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1081,"change":823,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1081},"2026-02-20",4.36,4.505,4.33,-0.45,26041700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":409,"percent_change":211,"volume":1110,"transactions":9,"vwap":1109},"2026-02-19",4.395,4.46,4.315,4.4,35693200,{"date":1112,"open":1076,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":905,"volume":1117,"transactions":9,"vwap":1115},"2026-02-18",4.51,4.27,4.45,0.18,51800900,{"date":1119,"open":1120,"high":1121,"low":1055,"close":1114,"change":1122,"percent_change":354,"volume":1123,"transactions":9,"vwap":1114},"2026-02-17",4.19,4.3,0.14,39291300,{"date":1125,"open":906,"high":1126,"low":667,"close":1047,"change":644,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1047},"2026-02-13",4.305,-3.28,76183500,{"date":1130,"open":1070,"high":1131,"low":1070,"close":1114,"change":317,"percent_change":239,"volume":1132,"transactions":9,"vwap":1114},"2026-02-12",4.49,63567300,{"date":1134,"open":1099,"high":1135,"low":1120,"close":1136,"change":382,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-11",4.39,4.23,-1.86,47991400,{"date":1140,"open":1141,"high":1142,"low":1136,"close":1076,"change":537,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1076},"2026-02-10",4.29,4.405,1.17,40562500,{"date":1146,"open":919,"high":1147,"low":914,"close":1148,"change":111,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-09",4.34,4.26,-0.23,46154400,{"date":1152,"open":905,"high":1092,"low":1153,"close":1114,"change":688,"percent_change":296,"volume":1154,"transactions":9,"vwap":1114},"2026-02-06",4.115,47296900,{"date":1156,"open":1047,"high":1064,"low":650,"close":1087,"change":19,"percent_change":1066,"volume":1157,"transactions":9,"vwap":1087},"2026-02-05",71321700,{"date":1159,"open":1101,"high":1160,"low":1087,"close":1120,"change":382,"percent_change":521,"volume":1161,"transactions":9,"vwap":1120},"2026-02-04",4.37,53397000,{"date":1163,"open":1164,"high":1165,"low":1065,"close":1114,"change":644,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1114},"2026-02-03",4.415,4.44,-3.17,61463500,{"date":1169,"open":919,"high":1170,"low":913,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-02",4.43,4.41,0.11,2.56,75958400,{"date":1176,"open":1177,"high":1178,"low":1141,"close":1121,"change":345,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1121},"2026-01-30",4.42,4.47,-3.8,50346100,{"date":1182,"open":1183,"high":1184,"low":1081,"close":1178,"change":278,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1178},"2026-01-29",4.54,4.555,-1.32,49499300,{"date":1188,"open":1189,"high":1190,"low":1113,"close":1191,"change":626,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-01-28",4.67,4.68,4.53,-3.41,51929800,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":970,"percent_change":287,"volume":1199,"transactions":9,"vwap":1198},"2026-01-27",4.59,4.795,4.69,74725700,{"date":1201,"open":1202,"high":1189,"low":1183,"close":1202,"change":823,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-26",4.56,-0.44,36327700,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":238,"percent_change":136,"volume":1210,"transactions":9,"vwap":1209},"2026-01-23",4.52,4.64,4.58,62502300,{"date":1212,"open":1115,"high":1213,"low":1170,"close":1214,"change":990,"percent_change":559,"volume":1215,"transactions":9,"vwap":1214},"2026-01-22",4.6,4.55,46274900,{"date":1217,"open":1214,"high":1214,"low":1135,"close":1109,"change":297,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1109},"2026-01-21",-2.44,63926900,{"date":1221,"open":1093,"high":1184,"low":1222,"close":1113,"change":970,"percent_change":306,"volume":1223,"transactions":9,"vwap":1113},"2026-01-20",4.35,69498300,{"date":1225,"open":1209,"high":1213,"low":1099,"close":1081,"change":111,"percent_change":1149,"volume":1226,"transactions":9,"vwap":1081},"2026-01-16",65603700,{"date":1228,"open":1229,"high":1230,"low":1101,"close":1135,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1135},"2026-01-15",4.61,4.63,-0.24,-5.18,111735000,{"date":1235,"open":920,"high":1236,"low":1209,"close":1230,"change":626,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1230},"2026-01-14",4.76,-3.34,57522100,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":570,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-13",4.9,4.75,4.79,-2.04,33430300,{"date":1247,"open":738,"high":1248,"low":1249,"close":1250,"change":317,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-12",4.97,4.84,4.89,0.82,26783000,{"date":1254,"open":1255,"high":1248,"low":1256,"close":738,"change":308,"percent_change":1257,"volume":1258,"transactions":9,"vwap":738},"2026-01-09",4.94,4.83,-0.61,37901400,{"date":1260,"open":1261,"high":1261,"low":545,"close":1262,"change":1094,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-08",5.05,4.88,-3.94,83641000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":772,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-07",5.28,5.33,5.065,5.08,-3.61,54486000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1116,"percent_change":391,"volume":1278,"transactions":9,"vwap":1277},"2026-01-06",5.19,5.36,5.27,71653000,{"date":1280,"open":1281,"high":1282,"low":1270,"close":1283,"change":186,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-05",5.13,5.2,5.09,0.2,36489200,{"date":1287,"open":1288,"high":1281,"low":1289,"close":1270,"change":451,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1270},"2026-01-02",5.045,5.01,1.8,27494000,{"date":1293,"open":1294,"high":1283,"low":1295,"close":1296,"change":382,"percent_change":986,"volume":1297,"transactions":9,"vwap":1296},"2025-12-31",5.07,4.98,4.99,21767100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1294,"change":308,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2025-12-30",5.115,5.14,5,-0.59,41079600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":409,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-29",5.12,5.23,5.095,5.1,-0.97,24028200,{"date":1314,"open":1301,"high":1315,"low":1316,"close":1317,"change":220,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-12-26",5.16,5.075,5.15,0.39,20772400,{"date":1321,"open":1270,"high":1317,"low":1322,"close":1281,"change":537,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1281},"2025-12-24",5.03,0.98,14531600,{"date":1326,"open":1327,"high":1328,"low":1294,"close":1270,"change":570,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1270},"2025-12-23",5.17,5.24,-1.93,34138600,{"date":1332,"open":1333,"high":1267,"low":1289,"close":1334,"change":121,"percent_change":1294,"volume":1335,"transactions":9,"vwap":1334},"2025-12-22",5.02,5.18,32166500,{"date":1337,"open":1248,"high":1322,"low":1338,"close":1339,"change":186,"percent_change":1284,"volume":1340,"transactions":9,"vwap":1339},"2025-12-19",4.91,4.93,40602400,{"date":1342,"open":1241,"high":1248,"low":1250,"close":1343,"change":537,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-18",4.92,1.03,28343200,{"date":1347,"open":1248,"high":1248,"low":738,"close":1348,"change":382,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-17",4.87,-1.62,70858800,{"date":1352,"open":1353,"high":1261,"low":1343,"close":1354,"change":392,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-12-16",4.995,4.95,-1.39,39244900,{"date":1358,"open":1317,"high":1315,"low":1296,"close":1333,"change":459,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1333},"2025-12-15",-2.52,55131900,{"date":1362,"open":1275,"high":1277,"low":1363,"close":1317,"change":308,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1317},"2025-12-12",5.11,-0.58,28823200,{"date":1367,"open":1368,"high":1275,"low":1309,"close":1334,"change":355,"percent_change":355,"volume":1369,"transactions":9,"vwap":1334},"2025-12-11",5.145,32941200,{"date":1371,"open":1310,"high":1328,"low":1261,"close":1334,"change":238,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1334},"2025-12-10",0.58,55972400,{"date":1375,"open":1376,"high":1377,"low":1270,"close":1317,"change":111,"percent_change":772,"volume":1378,"transactions":9,"vwap":1317},"2025-12-09",5.105,5.215,50690600,{"date":1380,"open":1275,"high":1381,"low":1363,"close":1315,"change":308,"percent_change":1364,"volume":1382,"transactions":9,"vwap":1315},"2025-12-08",5.265,34257400,{"date":1384,"open":1385,"high":700,"low":1334,"close":1275,"change":297,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1275},"2025-12-05",5.29,-2.08,42094700,{"date":1389,"open":1390,"high":700,"low":1391,"close":1392,"change":238,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-04",5.21,5.195,5.3,0.57,31185200,{"date":1396,"open":1328,"high":1392,"low":1317,"close":1277,"change":186,"percent_change":699,"volume":1397,"transactions":9,"vwap":1277},"2025-12-03",34722200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":111,"percent_change":772,"volume":1404,"transactions":9,"vwap":1403},"2025-12-02",5.255,5.31,5.22,5.26,33420400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1277,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1277},"2025-12-01",5.355,5.37,5.25,-0.18,-3.3,30693100,{"date":1414,"open":1415,"high":1416,"low":1276,"close":1417,"change":970,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-28",5.41,5.5,5.45,2.44,23586000,{"date":1421,"open":1385,"high":1276,"low":1390,"close":1422,"change":674,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-26",5.32,1.53,36742900,{"date":1426,"open":1277,"high":1427,"low":1275,"close":1328,"change":111,"percent_change":772,"volume":1428,"transactions":9,"vwap":1328},"2025-11-25",5.34,42646400,{"date":1430,"open":1327,"high":1408,"low":1376,"close":1409,"change":151,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1409},"2025-11-24",7.14,89782000,{"date":1434,"open":1289,"high":1435,"low":1436,"close":1241,"change":382,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1241},"2025-11-21",5.06,4.82,-1.61,72818900,{"date":1440,"open":1415,"high":1415,"low":1441,"close":1295,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1295},"2025-11-20",4.96,-0.33,-6.21,83061300,{"date":1446,"open":1392,"high":1447,"low":1409,"close":1401,"change":111,"percent_change":772,"volume":1448,"transactions":9,"vwap":1401},"2025-11-19",5.38,58833000,{"date":1450,"open":1451,"high":1452,"low":1402,"close":1422,"change":111,"percent_change":772,"volume":1453,"transactions":9,"vwap":1422},"2025-11-18",5.305,5.365,58324400,{"date":1455,"open":1456,"high":1457,"low":1277,"close":1268,"change":382,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1268},"2025-11-17",5.385,5.52,-1.48,42280700,{"date":1461,"open":1447,"high":1462,"low":1276,"close":1415,"change":459,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1415},"2025-11-14",5.53,-2.35,40982200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-11-13",5.71,5.72,5.48,5.54,-0.25,-4.32,52359500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":229,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-12",5.85,6.02,5.78,5.79,-1.53,47395900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":823,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-11",6.015,6.235,5.8,5.88,-0.34,63902300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-11-10",5.775,6,5.73,5.9,0.34,6.12,59920600,{"date":1500,"open":1501,"high":1479,"low":1417,"close":1502,"change":392,"percent_change":1043,"volume":1503,"transactions":9,"vwap":1502},"2025-11-07",5.7,5.56,85490300,{"date":1505,"open":1501,"high":1506,"low":1507,"close":1508,"change":111,"percent_change":1410,"volume":1509,"transactions":9,"vwap":1508},"2025-11-06",5.835,5.545,5.63,52901200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-05",5.815,5.86,5.62,5.64,-0.145,-2.51,83244800,{"date":1520,"open":1521,"high":1522,"low":1276,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-04",5.565,5.82,5.785,-0.285,-4.7,112273800,{"date":1528,"open":1529,"high":1530,"low":1495,"close":1531,"change":106,"percent_change":45,"volume":1532,"transactions":9,"vwap":1531},"2025-11-03",6.01,6.115,6.07,79564700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1529,"change":238,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1529},"2025-10-31",5.97,6.08,5.95,0.5,41950200,{"date":1541,"open":1493,"high":1536,"low":1542,"close":1543,"change":392,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-10-30",5.92,5.98,-1.16,39456800,{"date":1547,"open":1548,"high":1549,"low":1476,"close":1550,"change":1172,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-29",5.94,6.09,6.05,1.85,55308600,{"date":1554,"open":1555,"high":1556,"low":1495,"close":1548,"change":1410,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1548},"2025-10-28",6.23,6.24,-2.94,48236600,{"date":1560,"open":1493,"high":1561,"low":1562,"close":1497,"change":507,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1497},"2025-10-27",6.13,5.91,4.62,51338100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1476,"change":970,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1476},"2025-10-24",5.845,5.915,5.77,2.27,50349200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1468,"change":552,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1468},"2025-10-23",5.67,5.76,5.58,1.78,51345300,{"date":1580,"open":1514,"high":1514,"low":1581,"close":1514,"change":220,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1514},"2025-10-22",5.42,0.36,48402600,{"date":1585,"open":1586,"high":1586,"low":1470,"close":1587,"change":392,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-21",5.68,5.6,-1.23,48870400,{"date":1591,"open":1479,"high":1592,"low":1593,"close":1574,"change":238,"percent_change":639,"volume":1594,"transactions":9,"vwap":1574},"2025-10-20",5.809,5.65,30957500,{"date":1596,"open":1514,"high":1597,"low":1470,"close":1515,"change":392,"percent_change":1588,"volume":1598,"transactions":9,"vwap":1515},"2025-10-17",5.675,41462600,{"date":1600,"open":1537,"high":1601,"low":1515,"close":1467,"change":334,"percent_change":645,"volume":1602,"transactions":9,"vwap":1467},"2025-10-16",5.99,39900500,{"date":1604,"open":1605,"high":1606,"low":1495,"close":1542,"change":186,"percent_change":544,"volume":1607,"transactions":9,"vwap":1542},"2025-10-15",6.06,6.14,37986800,{"date":1609,"open":1479,"high":1477,"low":1501,"close":1562,"change":823,"percent_change":1488,"volume":1610,"transactions":9,"vwap":1562},"2025-10-14",31275000,{"date":1612,"open":1601,"high":1531,"low":1613,"close":1614,"change":372,"percent_change":59,"volume":1615,"transactions":9,"vwap":1614},"2025-10-13",5.89,5.93,27376500,{"date":1617,"open":1497,"high":1606,"low":1618,"close":1513,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1513},"2025-10-10",5.84,-0.31,-5.02,52095700,{"date":1623,"open":1624,"high":1625,"low":1531,"close":1626,"change":772,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-09",6.385,6.4,6.17,-2.99,39888500,{"date":1630,"open":1631,"high":1632,"low":1555,"close":1633,"change":451,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-08",6.33,6.439,6.36,1.44,31303400,{"date":1637,"open":1638,"high":24,"low":1556,"close":1639,"change":613,"percent_change":840,"volume":1640,"transactions":9,"vwap":1639},"2025-10-07",6.55,6.27,41965800,{"date":1642,"open":1643,"high":1644,"low":1606,"close":1645,"change":1646,"percent_change":527,"volume":1647,"transactions":9,"vwap":1645},"2025-10-06",6.275,6.445,6.39,0.23,51292300,{"date":1649,"open":1497,"high":1650,"low":1605,"close":1651,"change":1172,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-03",6.22,6.16,1.82,50405600,{"date":1655,"open":1601,"high":1531,"low":1495,"close":1550,"change":990,"percent_change":951,"volume":1656,"transactions":9,"vwap":1550},"2025-10-02",47729800,{"date":1658,"open":1659,"high":1650,"low":1660,"close":1495,"change":613,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1495},"2025-10-01",6.04,5.83,-1.99,71049200,{"date":1664,"open":1605,"high":1665,"low":1601,"close":1477,"change":229,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1477},"2025-09-30",6.15,-1.47,38655000,{"date":1669,"open":1530,"high":1626,"low":1614,"close":1670,"change":355,"percent_change":355,"volume":1671,"transactions":9,"vwap":1670},"2025-09-29",6.11,32120400,{"date":1673,"open":1674,"high":1650,"low":1659,"close":1670,"change":644,"percent_change":723,"volume":1675,"transactions":9,"vwap":1670},"2025-09-26",6.21,38493400,{"date":1677,"open":1561,"high":1639,"low":1601,"close":1678,"change":238,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-09-25",6.25,0.48,68323200,{"date":1682,"open":1683,"high":1684,"low":1651,"close":1650,"change":570,"percent_change":986,"volume":1685,"transactions":9,"vwap":1650},"2025-09-24",6.3,6.43,58607100,{"date":1687,"open":1688,"high":175,"low":1689,"close":1690,"change":459,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-09-23",6.48,6.26,6.32,-2.02,55175200,{"date":1694,"open":1695,"high":1696,"low":1650,"close":1697,"change":106,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-09-22",6.245,6.58,6.45,0.94,96489000,{"date":1701,"open":1645,"high":1702,"low":1690,"close":1645,"change":317,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1645},"2025-09-19",6.5,0.63,53037100,{"date":1706,"open":1707,"high":1702,"low":1605,"close":1708,"change":121,"percent_change":1055,"volume":1709,"transactions":9,"vwap":1708},"2025-09-18",6.135,6.35,94937200,{"date":1711,"open":1561,"high":1561,"low":1568,"close":1712,"change":1713,"percent_change":490,"volume":1714,"transactions":9,"vwap":1712},"2025-09-17",6.1,-0.22,110391300,{"date":1716,"open":1497,"high":1717,"low":1562,"close":1690,"change":1116,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1690},"2025-09-16",6.42,2.93,111341900,{"date":1721,"open":1495,"high":1651,"low":1722,"close":1606,"change":1122,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1606},"2025-09-15",5.61,2.33,110348900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1493,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1493},"2025-09-12",5.55,6.03,5.51,0.47,8.5,110319200,{"date":1734,"open":1385,"high":1735,"low":1402,"close":1462,"change":1646,"percent_change":1147,"volume":1736,"transactions":9,"vwap":1462},"2025-09-11",5.57,85350100,{"date":1738,"open":1392,"high":1427,"low":1328,"close":1392,"change":186,"percent_change":699,"volume":1739,"transactions":9,"vwap":1392},"2025-09-10",39979900,{"date":1741,"open":1315,"high":1392,"low":1283,"close":1385,"change":552,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1385},"2025-09-09",1.93,42873400,{"date":1745,"open":1327,"high":1451,"low":1315,"close":1275,"change":238,"percent_change":1372,"volume":1746,"transactions":9,"vwap":1275},"2025-09-08",33633600,{"date":1748,"open":1283,"high":1334,"low":1435,"close":1315,"change":1172,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1315},"2025-09-05",2.18,35099900,{"date":1752,"open":1250,"high":1283,"low":1262,"close":1261,"change":970,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1261},"2025-09-04",2.64,36213100,{"date":1756,"open":1339,"high":1296,"low":1250,"close":1343,"change":111,"percent_change":1094,"volume":1757,"transactions":9,"vwap":1343},"2025-09-03",27014600,{"date":1759,"open":1760,"high":1441,"low":1249,"close":1339,"change":278,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1339},"2025-09-02",4.915,-1.2,26846000,{"date":1764,"open":1354,"high":1289,"low":1338,"close":1296,"change":220,"percent_change":126,"volume":1765,"transactions":9,"vwap":1296},"2025-08-29",36145900,{"date":1767,"open":1441,"high":1333,"low":1241,"close":1248,"change":220,"percent_change":126,"volume":1768,"transactions":9,"vwap":1248},"2025-08-28",17844600,{"date":1770,"open":1296,"high":1333,"low":1255,"close":1354,"change":409,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1354},"2025-08-27",-1,17636700,{"date":1774,"open":1302,"high":1289,"low":1339,"close":1302,"change":111,"percent_change":1094,"volume":1775,"transactions":9,"vwap":1302},"2025-08-26",31901300,{"date":1777,"open":1310,"high":1307,"low":1296,"close":1289,"change":613,"percent_change":1006,"volume":1778,"transactions":9,"vwap":1289},"2025-08-25",26740200,{"date":1780,"open":1781,"high":1327,"low":1296,"close":1281,"change":688,"percent_change":1011,"volume":1782,"transactions":9,"vwap":1281},"2025-08-22",5.047,24241500,{"date":1784,"open":1322,"high":1294,"low":1302,"close":1289,"change":823,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1289},"2025-08-21",-0.4,13694900,{"date":1788,"open":1789,"high":1789,"low":1241,"close":1322,"change":823,"percent_change":1785,"volume":1790,"transactions":9,"vwap":1322},"2025-08-20",5.04,25642600,{"date":1792,"open":1307,"high":1403,"low":1261,"close":1261,"change":409,"percent_change":309,"volume":1793,"transactions":9,"vwap":1261},"2025-08-19",33067900,{"date":1795,"open":1281,"high":1317,"low":1270,"close":1310,"change":308,"percent_change":1364,"volume":1796,"transactions":9,"vwap":1310},"2025-08-18",16970800,{"date":1798,"open":1799,"high":1308,"low":1363,"close":1281,"change":355,"percent_change":355,"volume":1800,"transactions":9,"vwap":1281},"2025-08-15",5.125,17794100,{"date":1802,"open":1281,"high":1275,"low":1261,"close":1281,"change":186,"percent_change":1284,"volume":1803,"transactions":9,"vwap":1281},"2025-08-14",21178100,{"date":1805,"open":1806,"high":1317,"low":1248,"close":1307,"change":970,"percent_change":452,"volume":1807,"transactions":9,"vwap":1307},"2025-08-13",5.025,35414200,{"date":1809,"open":545,"high":1296,"low":1810,"close":1296,"change":544,"percent_change":371,"volume":1811,"transactions":9,"vwap":1296},"2025-08-12",4.845,23595800,{"date":1813,"open":1348,"high":1250,"low":1814,"close":1436,"change":278,"percent_change":1588,"volume":1815,"transactions":9,"vwap":1436},"2025-08-11",4.77,18079200,{"date":1817,"open":1248,"high":1296,"low":738,"close":1262,"change":392,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1262},"2025-08-08",-1.41,21994500,{"date":1821,"open":1822,"high":1441,"low":1814,"close":1354,"change":1116,"percent_change":693,"volume":1823,"transactions":9,"vwap":1354},"2025-08-07",4.835,42229200,{"date":1825,"open":1826,"high":1441,"low":1236,"close":1814,"change":1094,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1814},"2025-08-06",4.935,-4.02,28108300,{"date":1830,"open":1441,"high":1322,"low":1241,"close":1248,"change":186,"percent_change":1284,"volume":1831,"transactions":9,"vwap":1248},"2025-08-05",35509200,{"date":1833,"open":1348,"high":1302,"low":1249,"close":1441,"change":737,"percent_change":568,"volume":1834,"transactions":9,"vwap":1441},"2025-08-04",26747000,{"date":1836,"open":1262,"high":1241,"low":920,"close":1837,"change":229,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-08-01",4.8,-1.84,39733700,{"date":1841,"open":1363,"high":1307,"low":1837,"close":1250,"change":1785,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1250},"2025-07-31",-7.56,80297000,{"date":1845,"open":1451,"high":1276,"low":1403,"close":1385,"change":823,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1385},"2025-07-30",-0.38,43481400,{"date":1849,"open":1850,"high":1851,"low":1277,"close":1401,"change":238,"percent_change":1393,"volume":1852,"transactions":9,"vwap":1401},"2025-07-29",5.4,5.43,44062900,{"date":1854,"open":1276,"high":1276,"low":1409,"close":1267,"change":382,"percent_change":599,"volume":1855,"transactions":9,"vwap":1267},"2025-07-28",25521500,{"date":1857,"open":1276,"high":1858,"low":1392,"close":1276,"change":220,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1276},"2025-07-25",5.39,0.37,25384700,{"date":1862,"open":1407,"high":1858,"low":1277,"close":1427,"change":308,"percent_change":824,"volume":1863,"transactions":9,"vwap":1427},"2025-07-24",22180600,{"date":1865,"open":1866,"high":1457,"low":1422,"close":1408,"change":570,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1408},"2025-07-23",5.49,-1.83,32321600,{"date":1870,"open":1871,"high":1416,"low":1390,"close":1872,"change":688,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-22",5.425,5.47,2.24,54391100,{"date":1876,"open":1877,"high":1469,"low":1328,"close":700,"change":186,"percent_change":699,"volume":1878,"transactions":9,"vwap":700},"2025-07-21",5.455,68286800,{"date":1880,"open":700,"high":1881,"low":1385,"close":1427,"change":451,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1427},"2025-07-18",5.415,1.71,45217600,{"date":1885,"open":1327,"high":1401,"low":1315,"close":1409,"change":688,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1409},"2025-07-17",2.34,50947200,{"date":1889,"open":1261,"high":1301,"low":1441,"close":1281,"change":451,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1281},"2025-07-16",1.79,39529000,{"date":1893,"open":1310,"high":1334,"low":1289,"close":1789,"change":238,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1789},"2025-07-15",0.6,35314400,{"date":1897,"open":1294,"high":1898,"low":1295,"close":1289,"change":186,"percent_change":1284,"volume":1899,"transactions":9,"vwap":1289},"2025-07-14",5.165,27022200,{"date":1901,"open":1343,"high":1294,"low":1760,"close":1302,"change":674,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1302},"2025-07-11",1.63,36728600,{"date":1905,"open":1302,"high":1289,"low":1241,"close":1343,"change":392,"percent_change":802,"volume":1906,"transactions":9,"vwap":1343},"2025-07-10",28539100,{"date":1908,"open":738,"high":1909,"low":1837,"close":1296,"change":699,"percent_change":656,"volume":1910,"transactions":9,"vwap":1296},"2025-07-09",5.055,50068500,{"date":1912,"open":1789,"high":1294,"low":1837,"close":1837,"change":345,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1837},"2025-07-08",-3.42,43948200,{"date":1916,"open":1348,"high":1261,"low":1917,"close":1248,"change":552,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1248},"2025-07-07",4.81,2.05,32824100,{"date":1921,"open":1343,"high":1354,"low":1256,"close":1348,"change":308,"percent_change":1257,"volume":1922,"transactions":9,"vwap":1348},"2025-07-03",19438400,{"date":1924,"open":1339,"high":1334,"low":1348,"close":1241,"change":308,"percent_change":1257,"volume":1925,"transactions":9,"vwap":1241},"2025-07-02",52767700,{"date":1927,"open":1789,"high":1269,"low":545,"close":1339,"change":570,"percent_change":1661,"volume":1928,"transactions":9,"vwap":1339},"2025-07-01",30189600,{"date":1930,"open":1931,"high":1307,"low":545,"close":1322,"change":1172,"percent_change":1873,"volume":1932,"transactions":9,"vwap":1322},"2025-06-30",4.985,53350300,{"date":1934,"open":1189,"high":1255,"low":95,"close":1343,"change":121,"percent_change":700,"volume":1935,"transactions":9,"vwap":1343},"2025-06-27",51195100,{"date":1937,"open":1230,"high":1938,"low":1213,"close":1189,"change":674,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1189},"2025-06-26",4.71,1.74,29919200,{"date":1942,"open":1943,"high":1814,"low":1209,"close":1196,"change":605,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1196},"2025-06-25",4.755,-3.16,33606100,{"date":1947,"open":1230,"high":1837,"low":1230,"close":1948,"change":1116,"percent_change":851,"volume":1949,"transactions":9,"vwap":1948},"2025-06-24",4.74,35627900,{"date":1951,"open":1952,"high":1229,"low":1953,"close":1202,"change":372,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1202},"2025-06-23",4.495,4.48,1.56,26692400,{"date":1957,"open":1208,"high":1958,"low":1953,"close":1131,"change":345,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1131},"2025-06-20",4.66,-3.65,45366000,{"date":1962,"open":1963,"high":1837,"low":1230,"close":1958,"change":644,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1958},"2025-06-18",4.78,-2.92,35749200,{"date":1967,"open":920,"high":1436,"low":1968,"close":1837,"change":451,"percent_change":500,"volume":1969,"transactions":9,"vwap":1837},"2025-06-17",4.715,68451000,{"date":1971,"open":1958,"high":1972,"low":1958,"close":1938,"change":1122,"percent_change":305,"volume":1973,"transactions":9,"vwap":1938},"2025-06-16",4.765,34437500,{"date":1975,"open":1196,"high":1208,"low":1191,"close":1976,"change":278,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-13",4.57,-1.3,27567000,{"date":1980,"open":1938,"high":1938,"low":1981,"close":1230,"change":570,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1230},"2025-06-12",4.565,-2.11,57486700,{"date":1985,"open":920,"high":1837,"low":1198,"close":920,"change":537,"percent_change":1986,"volume":1987,"transactions":9,"vwap":920},"2025-06-11",1.07,76419100,{"date":1989,"open":1354,"high":1248,"low":95,"close":1190,"change":759,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1190},"2025-06-10",-6.02,114376400,{"date":1993,"open":1307,"high":1301,"low":1354,"close":1295,"change":772,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1295},"2025-06-09",-3.68,26682400,{"date":1997,"open":1267,"high":1385,"low":1261,"close":1327,"change":1172,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1327},"2025-06-06",2.17,33223900,{"date":2001,"open":1806,"high":1281,"low":2002,"close":1435,"change":317,"percent_change":694,"volume":2003,"transactions":9,"vwap":1435},"2025-06-05",5.00099993,30355900,{"date":2005,"open":1295,"high":1363,"low":1295,"close":1333,"change":238,"percent_change":1894,"volume":2006,"transactions":9,"vwap":1333},"2025-06-04",25535100,{"date":2008,"open":1348,"high":1289,"low":738,"close":1296,"change":1122,"percent_change":296,"volume":2009,"transactions":9,"vwap":1296},"2025-06-03",25703900,{"date":2011,"open":1241,"high":1338,"low":1938,"close":738,"change":823,"percent_change":2012,"volume":2013,"transactions":9,"vwap":738},"2025-06-02",-0.41,27515800,{"date":2015,"open":1250,"high":1241,"low":1917,"close":1348,"change":823,"percent_change":2012,"volume":2016,"transactions":9,"vwap":1348},"2025-05-30",34303000,{"date":2018,"open":1322,"high":1789,"low":738,"close":1250,"change":382,"percent_change":1437,"volume":2019,"transactions":9,"vwap":1250},"2025-05-29",19416000,{"date":2021,"open":1441,"high":1333,"low":1354,"close":1248,"change":355,"percent_change":355,"volume":2022,"transactions":9,"vwap":1248},"2025-05-28",18857800,{"date":2024,"open":1296,"high":1322,"low":1255,"close":1248,"change":220,"percent_change":126,"volume":2025,"transactions":9,"vwap":1248},"2025-05-27",25510400,{"date":2027,"open":1348,"high":1296,"low":545,"close":1354,"change":111,"percent_change":1094,"volume":2028,"transactions":9,"vwap":1354},"2025-05-23",12721800,{"date":2030,"open":2031,"high":1435,"low":1197,"close":1441,"change":990,"percent_change":18,"volume":2032,"transactions":9,"vwap":1441},"2025-05-22",4.815,36674700,{"date":2034,"open":1339,"high":1339,"low":1814,"close":1917,"change":459,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1917},"2025-05-21",-2.63,28478400,{"date":2038,"open":1294,"high":1294,"low":1250,"close":1255,"change":644,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1255},"2025-05-20",-2.76,32516700,{"date":2042,"open":1289,"high":1281,"low":1296,"close":1270,"change":111,"percent_change":1094,"volume":2043,"transactions":9,"vwap":1270},"2025-05-19",23549300,{"date":2045,"open":1310,"high":1282,"low":1261,"close":1283,"change":238,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1283},"2025-05-16",0.59,24671100,{"date":2049,"open":1317,"high":1402,"low":1295,"close":1435,"change":772,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1435},"2025-05-15",-3.62,36267500,{"date":2053,"open":1322,"high":1409,"low":2054,"close":1409,"change":2055,"percent_change":1160,"volume":2056,"transactions":9,"vwap":1409},"2025-05-14",5.0050001,0.22,52036200,{"date":2058,"open":1353,"high":1435,"low":1248,"close":1322,"change":317,"percent_change":694,"volume":2059,"transactions":9,"vwap":1322},"2025-05-13",41385200,{"date":2061,"open":2062,"high":2062,"low":2063,"close":1296,"change":451,"percent_change":663,"volume":2064,"transactions":9,"vwap":1296},"2025-05-12",5.035,4.955,20835400,{"date":2066,"open":2067,"high":1333,"low":545,"close":1241,"change":308,"percent_change":1257,"volume":2068,"transactions":9,"vwap":1241},"2025-05-09",4.965,22257700,{"date":2070,"open":738,"high":1248,"low":1256,"close":1339,"change":451,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1339},"2025-05-08",1.86,20799100,{"date":2074,"open":1248,"high":1295,"low":2075,"close":1249,"change":355,"percent_change":355,"volume":2076,"transactions":9,"vwap":1249},"2025-05-07",4.785,44351500,{"date":2078,"open":1243,"high":1262,"low":1948,"close":1249,"change":823,"percent_change":2012,"volume":2079,"transactions":9,"vwap":1249},"2025-05-06",24915800,{"date":2081,"open":1822,"high":1302,"low":1197,"close":545,"change":308,"percent_change":1257,"volume":2082,"transactions":9,"vwap":545},"2025-05-05",25044100,{"date":2084,"open":738,"high":1295,"low":1436,"close":1250,"change":688,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1250},"2025-05-02",2.52,32785500,{"date":2088,"open":1339,"high":1255,"low":1242,"close":1814,"change":297,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1814},"2025-05-01",-2.25,26912100,{"date":2092,"open":1198,"high":1339,"low":95,"close":1262,"change":451,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1262},"2025-04-30",1.88,41720400,{"date":2096,"open":1837,"high":738,"low":1938,"close":1243,"change":238,"percent_change":1703,"volume":2097,"transactions":9,"vwap":1243},"2025-04-29",33239700,{"date":2099,"open":1243,"high":2100,"low":1958,"close":1236,"change":823,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1236},"2025-04-28",4.895,-0.42,44312400,{"date":2104,"open":95,"high":1243,"low":1202,"close":1963,"change":552,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1963},"2025-04-25",2.14,37684600,{"date":2108,"open":1081,"high":2109,"low":2110,"close":1190,"change":592,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1190},"2025-04-24",4.7,4.375,6.85,30544100,{"date":2114,"open":1131,"high":1213,"low":1074,"close":1081,"change":1122,"percent_change":591,"volume":2115,"transactions":9,"vwap":1081},"2025-04-23",42330800,{"date":179,"open":1047,"high":1101,"low":1047,"close":906,"change":1172,"percent_change":2117,"volume":2118,"transactions":9,"vwap":906},2.66,19817600]