[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBNB":3,"homepage-market-summary":28,"stock-historical-HBNB":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HBNB","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},"Hotel101 Global Holdings Corp. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Hotel101 Global Holdings Corp is an asset-light, prop-tech hospitality platform. The company generates revenue twice: first, in the form of upfront revenue from the sale of its standardized hotel units to real estate unit buyers, and second, in the form of recurring revenues from long-term contracts for the day-to-day management and operation of these hotel units enrolled on the Hotel101 platform. The Company has one reportable segment, which is property development. The property development segment includes the acquisition and development of real estate properties and the sale of these real estate properties and units.","60",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.76,4.45,4.56,0.2,4.39,1694.362534,268,4.6716,10.43,3.03,17450.749368407563,23.4,306,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},1.55,53165,16268378.349681,30.77,"2025-06-30",[179,180,189,200,208,217,227,235,245,255,265,275,285,294,303,310,319,327,336,345,353,361,371,379,385,392,400,409,417,426,433,440,447,456,463,470,477,487,495,502,510,518,526,531,533,537,539,544,550,554,560,567,574,582,587,594,597,604,609,614,620,626,631,635,640,646,651,654,661,668,673,678,683,688,695,701,707,713,717,724,729,732,737,742,745,750,757,765,772,778,784,790,797,801,805,811,817,822,829,836,841,846,852,858,866,872,878,882,887,893,898,904,911,917,924,929,935,938,940,946,950,957,963,970,975,979,985,990,994,998,1005,1009,1013,1021,1028,1033,1040,1048,1052,1057,1062,1067,1071,1076,1084,1092,1098,1104,1109,1115,1118,1122,1125,1130,1136,1143,1149,1153,1158,1164,1169,1175,1182,1188,1195,1203,1210,1215,1223,1231,1240,1247,1254,1259,1264,1272,1279,1285,1287,1294,1299,1305,1311,1314,1319,1326,1333,1337,1343,1349,1354,1360,1365,1371,1376,1382,1388,1395,1401,1406,1413,1418,1423,1429,1433,1439,1445,1450,1456,1464,1470,1477,1484,1489,1494,1499,1506,1510,1517,1522,1527,1533,1541,1546,1552,1558,1566,1573,1580,1585,1589,1597,1604,1611,1618,1623,1627,1631,1637,1643,1649,1656,1660,1664,1667,1674,1677,1682,1687,1691,1696,1702,1706,1711,1717,1721,1725,1729,1734,1737,1741,1746,1751,1757,1762,1770,1777,1784,1791,1799,1806,1811,1817,1824,1829,1835,1841,1847,1853,1859,1864,1870,1877,1884,1891,1897,1903,1911,1918,1923,1929,1936,1940,1946,1952,1957,1962,1966,1973,1979,1985,1992,1999,2004,2009,2016],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",5.17,4.55,-0.45,-8.98,6873.8018,186,4.6452,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",4.93,5.28,4.9,5.01,0.36,7.74,188117.8018,3274,5.0649,{"date":201,"open":202,"high":202,"low":94,"close":94,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",4.95,-0.05,-1.06,5288.432116,282,4.847,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",5.26,4.7,-0.0201,-0.43,2888.8018,355,4.9437,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",4.71,4.985,4.7201,-0.063,-1.32,4875.8018,183,4.7949,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":173,"volume":232,"transactions":233,"vwap":234},"2026-09-23",4.8,4.7831,0.073,12659.423848,1369,5.1306,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",4.82,5.3,4.7101,-0.1599,-3.28,12945.46218,607,5.0149,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",5.5,4.7001,4.87,-0.1466,-2.92,11761.8018,573,5.168,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",5.31,4.78,5.0166,-0.1634,-3.15,8990.8018,634,5.3527,{"date":266,"open":238,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",5.32,5.04,5.18,0.0449,0.87,14233.4418,1129,5.3268,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",5.25,5.27,5.1351,0.0351,0.69,3041.8018,128,5.1338,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",5.13,5.1,0.1,2,796.116079,66,5.0935,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",4.99,5,0.015,0.3,1003.571979,84,5.0082,{"date":304,"open":268,"high":268,"low":220,"close":220,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",-0.015,-0.3,628.804882,59,4.9988,{"date":311,"open":312,"high":313,"low":314,"close":297,"change":315,"percent_change":210,"volume":316,"transactions":317,"vwap":318},"2026-09-10",5.0101,5.23,4.85,0.2499,2219.8018,229,5.0526,{"date":320,"open":194,"high":278,"low":211,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",4.7501,-0.4599,-8.83,7674.8018,189,5.0995,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":110,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",5.3616,5.37,5.21,-0.19,2599.8018,135,5.2173,{"date":337,"open":238,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",5.325,5.22,-0.21,-3.87,2079.8242,108,5.263,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",5.43,-0.14,-2.51,395.8018,41,5.4011,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-31",5.57,0.17,3.15,305.8018,35,5.524,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-27",5.47,5.38,5.4,-0.075,-1.37,1801.8018,40,5.4189,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-26",5.475,0.205,3.89,887.131367,43,5.4409,{"date":380,"open":278,"high":278,"low":278,"close":278,"change":332,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-25",-3.48,953.5878,70,5.3591,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":366,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",5.46,-1.36,2097.773873,105,5.4704,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",5.535,-0.045,-0.81,413.8718,33,5.5443,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-20",5.08,5.58,0.22,4.1,736.823499,44,5.3835,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",5.36,-0.09,-1.65,569.712383,72,5.4069,{"date":418,"open":394,"high":419,"low":331,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",5.77,5.45,0.05,0.93,5037.769944,260,5.4769,{"date":427,"open":365,"high":365,"low":365,"close":365,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-14",-0.1,-1.82,705.718723,47,5.4215,{"date":434,"open":419,"high":419,"low":247,"close":247,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-13",0.14,2.61,910.199079,85,5.5789,{"date":441,"open":411,"high":411,"low":411,"close":411,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",-0.15,-2.72,345.01668,34,5.4168,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":195,"volume":453,"transactions":454,"vwap":455},"2026-08-07",5.2853,5.51,5.2533,0.02,60727.680078,361,5.3868,{"date":457,"open":331,"high":458,"low":331,"close":458,"change":459,"percent_change":36,"volume":460,"transactions":461,"vwap":462},"2026-08-03",5.49,0.04,778.615728,88,5.4078,{"date":464,"open":465,"high":465,"low":420,"close":420,"change":428,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-30",5.48,-1.8,1965.729187,434,5.3985,{"date":471,"open":420,"high":472,"low":420,"close":472,"change":473,"percent_change":381,"volume":474,"transactions":475,"vwap":476},"2026-07-29",5.55,-0.2,2785.8018,101,5.4834,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-28",5.8,5.71,5.75,-0.22,-3.69,2299.365709,191,5.777,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":58,"volume":492,"transactions":493,"vwap":494},"2026-07-27",5.87,5.97,0.07,5213.486252,63,5.8708,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":436,"volume":499,"transactions":500,"vwap":501},"2026-07-24",5.9,0.15,2395.624496,207,5.8604,{"date":503,"open":504,"high":481,"low":505,"close":481,"change":506,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-23",5.7,5.52,0,4529.671365,921,5.6523,{"date":511,"open":479,"high":479,"low":512,"close":481,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-21",5.4001,0.045,0.79,10128.8018,421,5.7366,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":395,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-20",5.725,5.705,-0.78,1818.1051,370,5.6663,{"date":527,"open":504,"high":528,"low":330,"close":481,"change":150,"percent_change":529,"volume":530,"transactions":9,"vwap":481},"2026-07-17",6.042,6.48,7800,{"date":532,"open":365,"high":365,"low":365,"close":365,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":365},"2026-07-16",{"date":534,"open":365,"high":365,"low":365,"close":365,"change":289,"percent_change":535,"volume":536,"transactions":9,"vwap":365},"2026-07-15",1.89,500,{"date":538,"open":238,"high":238,"low":238,"close":238,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":238},"2026-07-14",{"date":540,"open":267,"high":267,"low":238,"close":238,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":238},"2026-07-13",-0.02,-0.38,3000,{"date":545,"open":546,"high":546,"low":238,"close":267,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":267},"2026-07-10",5.66,-0.58,-9.83,2300,{"date":551,"open":497,"high":497,"low":497,"close":497,"change":150,"percent_change":552,"volume":553,"transactions":9,"vwap":497},"2026-07-09",6.31,6500,{"date":555,"open":556,"high":497,"low":472,"close":472,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":472},"2026-07-08",5.85,-0.32,-5.45,10000,{"date":561,"open":562,"high":563,"low":562,"close":489,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":489},"2026-07-07",5.41,6.1,0.39,7.12,26500,{"date":568,"open":569,"high":570,"low":569,"close":465,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":465},"2026-07-06",5.29,5.706,0.105,1.95,5000,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-02",5.16,5.624,5.375,0.065,1.22,5200,{"date":583,"open":584,"high":257,"low":584,"close":257,"change":571,"percent_change":585,"volume":586,"transactions":9,"vwap":257},"2026-07-01",5.155,2.02,1500,{"date":588,"open":589,"high":238,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-30",5.05,5.205,0.165,3.27,8800,{"date":595,"open":297,"high":589,"low":297,"close":268,"change":452,"percent_change":125,"volume":596,"transactions":9,"vwap":268},"2026-06-29",6300,{"date":598,"open":288,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-26",5.195,5.02,-0.08,-1.57,12200,{"date":605,"open":606,"high":288,"low":600,"close":288,"change":428,"percent_change":607,"volume":608,"transactions":9,"vwap":288},"2026-06-25",5.03,-1.92,7400,{"date":610,"open":339,"high":339,"low":288,"close":611,"change":203,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-06-24",5.2,-0.95,4100,{"date":615,"open":616,"high":617,"low":288,"close":277,"change":421,"percent_change":618,"volume":619,"transactions":9,"vwap":277},"2026-06-23",5.335,5.434,0.96,5600,{"date":621,"open":622,"high":363,"low":611,"close":611,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":611},"2026-06-22",5.33,-0.18,-3.35,2900,{"date":627,"open":330,"high":420,"low":628,"close":364,"change":452,"percent_change":629,"volume":630,"transactions":9,"vwap":364},"2026-06-18",5.243,0.37,4500,{"date":632,"open":411,"high":411,"low":411,"close":411,"change":305,"percent_change":633,"volume":634,"transactions":9,"vwap":411},"2026-06-17",-0.28,2400,{"date":636,"open":589,"high":578,"low":297,"close":578,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":578},"2026-06-16",0.095,1.8,8300,{"date":641,"open":642,"high":458,"low":643,"close":192,"change":513,"percent_change":644,"volume":645,"transactions":9,"vwap":192},"2026-06-15",5.14,5.11,0.86,11300,{"date":647,"open":562,"high":562,"low":642,"close":648,"change":305,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-12",5.235,-0.29,3400,{"date":652,"open":278,"high":278,"low":277,"close":277,"change":305,"percent_change":633,"volume":653,"transactions":9,"vwap":277},"2026-06-11",2500,{"date":655,"open":365,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-10",5.536,5.265,0.115,2.23,5900,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":633,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-09",5.281,5.79,5.15,-5.16,4400,{"date":669,"open":347,"high":347,"low":347,"close":347,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":347},"2026-06-08",-0.23,-4.06,600,{"date":674,"open":355,"high":546,"low":355,"close":546,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":546},"2026-06-05",-0.34,-5.67,1400,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":420,"volume":677,"transactions":9,"vwap":681},"2026-06-04",5.69,6,0.31,{"date":684,"open":681,"high":681,"low":611,"close":680,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":680},"2026-06-03",0.51,9.85,25600,{"date":689,"open":690,"high":681,"low":691,"close":269,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":269},"2026-06-02",5.68,5.017,-0.37,-6.67,2600,{"date":696,"open":504,"high":697,"low":268,"close":472,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":472},"2026-06-01",5.95,-0.39,-6.57,8500,{"date":702,"open":479,"high":703,"low":479,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-05-29",5.94,0.027,0.46,3200,{"date":708,"open":403,"high":709,"low":403,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-05-28",5.913,0.063,1.08,7200,{"date":714,"open":556,"high":556,"low":556,"close":556,"change":715,"percent_change":716,"volume":549,"transactions":9,"vwap":556},"2026-05-27",-0.171,-2.84,{"date":718,"open":719,"high":563,"low":720,"close":721,"change":722,"percent_change":396,"volume":723,"transactions":9,"vwap":721},"2026-05-26",5.72,5.39,6.021,-0.049,29400,{"date":725,"open":479,"high":726,"low":719,"close":727,"change":289,"percent_change":728,"volume":553,"transactions":9,"vwap":727},"2026-05-22",6.164,6.07,1.68,{"date":730,"open":731,"high":490,"low":731,"close":490,"change":722,"percent_change":396,"volume":171,"transactions":9,"vwap":490},"2026-05-21",5.723,{"date":733,"open":734,"high":735,"low":481,"close":735,"change":736,"percent_change":585,"volume":677,"transactions":9,"vwap":735},"2026-05-20",5.78,6.019,0.119,{"date":738,"open":497,"high":497,"low":739,"close":497,"change":203,"percent_change":740,"volume":741,"transactions":9,"vwap":497},"2026-05-19",5.877,-0.84,7000,{"date":743,"open":744,"high":744,"low":697,"close":697,"change":428,"percent_change":413,"volume":171,"transactions":9,"vwap":697},"2026-05-18",6.22,{"date":746,"open":681,"high":744,"low":681,"close":747,"change":412,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-15",6.05,-1.47,1700,{"date":751,"open":752,"high":753,"low":497,"close":754,"change":755,"percent_change":756,"volume":706,"transactions":9,"vwap":754},"2026-05-14",6.185,6.381,6.14,0.08,1.32,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":421,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-05-13",6.04,6.09,5.99,6.06,0.83,3600,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":412,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-05-12",6.12,6.187,6.01,-1.48,1300,{"date":773,"open":546,"high":774,"low":546,"close":563,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":563},"2026-05-11",6.5,0.21,3.57,57500,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":412,"percent_change":783,"volume":596,"transactions":9,"vwap":782},"2026-05-08",6.026,6.16,5.89,-1.51,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":340,"percent_change":789,"volume":653,"transactions":9,"vwap":788},"2026-05-07",5.88,6.366,5.98,-3.39,{"date":791,"open":792,"high":744,"low":786,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-06",6.204,6.19,-0.03,-0.48,6700,{"date":798,"open":799,"high":744,"low":759,"close":744,"change":421,"percent_change":800,"volume":677,"transactions":9,"vwap":744},"2026-05-05",6.17,0.81,{"date":802,"open":769,"high":799,"low":769,"close":799,"change":803,"percent_change":804,"volume":771,"transactions":9,"vwap":799},"2026-05-04",0.16,2.66,{"date":806,"open":807,"high":807,"low":681,"close":769,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":769},"2026-05-01",6.24,-0.25,-3.99,4700,{"date":812,"open":419,"high":813,"low":419,"close":814,"change":815,"percent_change":483,"volume":816,"transactions":9,"vwap":814},"2026-04-30",6.293,6.26,-0.24,6900,{"date":818,"open":774,"high":819,"low":774,"close":774,"change":820,"percent_change":821,"volume":573,"transactions":9,"vwap":774},"2026-04-29",6.551,-0.141,-2.12,{"date":823,"open":681,"high":824,"low":681,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-04-28",6.69,6.641,0.126,1.93,4900,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-04-27",6.367,6.515,-0.225,-3.34,700,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":775,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-04-24",6.74,3.22,200,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":571,"percent_change":845,"volume":171,"transactions":9,"vwap":844},"2026-04-23",6.32,6.53,1.63,{"date":847,"open":848,"high":849,"low":760,"close":850,"change":366,"percent_change":851,"volume":771,"transactions":9,"vwap":850},"2026-04-22",6.42,6.501,6.425,-1.15,{"date":853,"open":854,"high":855,"low":774,"close":774,"change":856,"percent_change":857,"volume":694,"transactions":9,"vwap":774},"2026-04-21",6.75,6.84,-0.247,-3.66,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":194,"volume":865,"transactions":9,"vwap":863},"2026-04-20",6.92,7.043,6.34,6.747,0.322,8700,{"date":867,"open":747,"high":868,"low":747,"close":850,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":850},"2026-04-17",6.65,0.245,3.96,5100,{"date":873,"open":472,"high":874,"low":247,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-16",6.18,0.18,3,15300,{"date":879,"open":450,"high":681,"low":450,"close":681,"change":880,"percent_change":881,"volume":667,"transactions":9,"vwap":681},"2026-04-15",0.59,10.91,{"date":883,"open":552,"high":552,"low":365,"close":562,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":562},"2026-04-14",-0.9,-14.26,26600,{"date":888,"open":889,"high":889,"low":890,"close":552,"change":891,"percent_change":261,"volume":892,"transactions":9,"vwap":552},"2026-04-13",6.38,6.11,-0.205,2700,{"date":894,"open":895,"high":896,"low":895,"close":832,"change":869,"percent_change":897,"volume":865,"transactions":9,"vwap":832},"2026-04-10",6.28,7.0079999,3.91,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":630,"transactions":9,"vwap":901},"2026-04-09",7.36,6.27,-1.1,-14.93,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":670,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-08",7.565,7.35,7.37,-3.03,3500,{"date":912,"open":913,"high":914,"low":907,"close":915,"change":491,"percent_change":422,"volume":916,"transactions":9,"vwap":915},"2026-04-07",7.5,7.65,7.6,2100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":261,"volume":549,"transactions":9,"vwap":922},"2026-04-06",7.57,7.67,7.51,7.53,-0.245,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":541,"percent_change":928,"volume":835,"transactions":9,"vwap":927},"2026-04-02",7.7,7.775,-0.26,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":171,"transactions":9,"vwap":932},"2026-04-01",7.793,7.795,0.035,0.45,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":937},"2026-03-31",7.76,{"date":939,"open":937,"high":937,"low":937,"close":937,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":937},"2026-03-30",{"date":941,"open":942,"high":943,"low":937,"close":937,"change":110,"percent_change":944,"volume":945,"transactions":9,"vwap":937},"2026-03-27",7.881,7.919,-0.13,1900,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":105,"percent_change":130,"volume":586,"transactions":9,"vwap":949},"2026-03-26",7.75,7.77,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":694,"transactions":9,"vwap":954},"2026-03-25",7.64,7.89,7.71,-0.06,-0.77,{"date":958,"open":959,"high":960,"low":949,"close":949,"change":348,"percent_change":961,"volume":962,"transactions":9,"vwap":949},"2026-03-24",7.8,8.047,-1.77,3700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":601,"percent_change":969,"volume":573,"transactions":9,"vwap":968},"2026-03-23",8,8.04,7.895,7.91,-1,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":491,"percent_change":974,"volume":771,"transactions":9,"vwap":973},"2026-03-20",7.92,7.99,0.88,{"date":976,"open":977,"high":965,"low":959,"close":972,"change":348,"percent_change":978,"volume":741,"transactions":9,"vwap":972},"2026-03-19",7.815,-1.74,{"date":980,"open":981,"high":981,"low":973,"close":982,"change":983,"percent_change":984,"volume":543,"transactions":9,"vwap":982},"2026-03-18",8.095,8.06,0.067,0.84,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":412,"volume":634,"transactions":9,"vwap":988},"2026-03-17",7.836,7.993,-0.007,{"date":991,"open":992,"high":993,"low":992,"close":965,"change":506,"percent_change":506,"volume":634,"transactions":9,"vwap":965},"2026-03-16",7.788,8.07,{"date":995,"open":996,"high":996,"low":965,"close":965,"change":340,"percent_change":997,"volume":619,"transactions":9,"vwap":965},"2026-03-13",8.05,-2.56,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":629,"volume":660,"transactions":9,"vwap":1003},"2026-03-12",8.18,8.26,8.02,8.21,0.03,{"date":1006,"open":1007,"high":1000,"low":1007,"close":1000,"change":1008,"percent_change":422,"volume":650,"transactions":9,"vwap":1000},"2026-03-11",8.1,0.075,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":298,"percent_change":1012,"volume":672,"transactions":9,"vwap":1011},"2026-03-10",8.105,0.19,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":634,"transactions":9,"vwap":1018},"2026-03-09",8.093,8.25,7.9,8.09,0.193,2.44,{"date":1022,"open":953,"high":1023,"low":1024,"close":1025,"change":704,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-06",7.97,7.86,7.897,0.34,1200,{"date":1029,"open":1007,"high":1007,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":653,"transactions":9,"vwap":1030},"2026-03-05",7.87,-0.07,-0.88,{"date":1034,"open":1017,"high":1000,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-04",7.85,7.94,-0.051,-0.64,12500,{"date":1041,"open":953,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-03",8.044,7.88,7.991,-0.159,-1.95,3800,{"date":1049,"open":1000,"high":1000,"low":1050,"close":1050,"change":933,"percent_change":1051,"volume":677,"transactions":9,"vwap":1050},"2026-03-02",8.15,0.43,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":571,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-02-27",8.115,1.31,900,{"date":1058,"open":1059,"high":1016,"low":1059,"close":1060,"change":670,"percent_change":1061,"volume":639,"transactions":9,"vwap":1060},"2026-02-26",7.81,8.01,-2.79,{"date":1063,"open":1064,"high":1064,"low":996,"close":1065,"change":1012,"percent_change":1066,"volume":694,"transactions":9,"vwap":1065},"2026-02-25",8.4,8.24,2.36,{"date":1068,"open":1064,"high":1069,"low":996,"close":996,"change":557,"percent_change":1070,"volume":586,"transactions":9,"vwap":996},"2026-02-24",8.45,-3.82,{"date":1072,"open":1073,"high":1073,"low":1035,"close":1074,"change":1075,"percent_change":473,"volume":596,"transactions":9,"vwap":1074},"2026-02-23",8.59,8.37,-0.017,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-02-20",7.47,8.9,8.387,0.237,2.91,13300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1050,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1050},"2026-02-19",7.667,8.2,7.54,0.57,7.52,16800,{"date":1093,"open":1094,"high":965,"low":1095,"close":1096,"change":875,"percent_change":1097,"volume":1083,"transactions":9,"vwap":1096},"2026-02-18",7.612,7.549,7.58,2.43,{"date":1099,"open":1100,"high":915,"low":1100,"close":1101,"change":1004,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-02-17",7.32,7.4,0.41,4600,{"date":1105,"open":1106,"high":1107,"low":908,"close":908,"change":332,"percent_change":349,"volume":1108,"transactions":9,"vwap":908},"2026-02-13",7.44,8.28,18500,{"date":1110,"open":921,"high":926,"low":1111,"close":1112,"change":459,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-02-12",7,7.56,0.53,22400,{"date":1116,"open":914,"high":1043,"low":1090,"close":1090,"change":755,"percent_change":711,"volume":1117,"transactions":9,"vwap":1090},"2026-02-11",2000,{"date":1119,"open":1120,"high":1035,"low":1120,"close":1106,"change":1031,"percent_change":1121,"volume":796,"transactions":9,"vwap":1106},"2026-02-10",7.41,-0.93,{"date":1123,"open":948,"high":977,"low":921,"close":921,"change":1124,"percent_change":602,"volume":828,"transactions":9,"vwap":921},"2026-02-09",-0.12,{"date":1126,"open":196,"high":972,"low":913,"close":1127,"change":1128,"percent_change":1129,"volume":639,"transactions":9,"vwap":1127},"2026-02-06",7.63,0.13,1.73,{"date":1131,"open":1132,"high":1043,"low":1120,"close":913,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":913},"2026-02-05",7.55,-0.11,-1.45,29300,{"date":1137,"open":1007,"high":1138,"low":1088,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-04",8.224,7.61,-0.6,-7.31,24500,{"date":1144,"open":1000,"high":1145,"low":1000,"close":1003,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1003},"2026-02-03",8.492,0.01,0.12,11600,{"date":1150,"open":1151,"high":1151,"low":781,"close":1087,"change":1133,"percent_change":223,"volume":1152,"transactions":9,"vwap":1087},"2026-02-02",8.31,127800,{"date":1154,"open":1151,"high":1155,"low":1087,"close":1151,"change":412,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1151},"2026-01-30",8.44,-1.07,8400,{"date":1159,"open":1160,"high":1155,"low":1161,"close":1064,"change":1012,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1064},"2026-01-29",8.227,8.031,2.31,19500,{"date":1165,"open":1166,"high":1167,"low":1003,"close":1003,"change":601,"percent_change":1168,"volume":573,"transactions":9,"vwap":1003},"2026-01-28",8.3,8.43,-0.97,{"date":1170,"open":968,"high":1171,"low":968,"close":1172,"change":1173,"percent_change":769,"volume":1174,"transactions":9,"vwap":1172},"2026-01-27",8.58,8.29,0.47,21400,{"date":1176,"open":1177,"high":1178,"low":948,"close":1179,"change":547,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-26",8.34,8.373,7.82,-6.9,31900,{"date":1183,"open":1184,"high":1185,"low":1064,"close":1064,"change":1133,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1064},"2026-01-23",8.52,8.784,-1.29,6000,{"date":1189,"open":686,"high":686,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-01-22",8.5,8.51,-1.19,-12.27,40400,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-01-21",9.6,10,9.7,-0.16,-1.62,33300,{"date":1204,"open":1205,"high":1198,"low":1206,"close":1207,"change":348,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-20",9.93,9.64,9.86,-1.4,9700,{"date":1211,"open":1212,"high":23,"low":1213,"close":1198,"change":1004,"percent_change":299,"volume":1214,"transactions":9,"vwap":1198},"2026-01-16",9.99,9.65,16700,{"date":1216,"open":1217,"high":1198,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-01-15",9.5,9.47,9.97,0.506,5.35,58900,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-14",9.75,9.05,9.464,-0.246,-2.53,25700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-13",9.25,9.88,9.15,9.71,0.61,6.7,17000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":299,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-12",8.99,9.1,8.85,3.41,12300,{"date":1248,"open":1249,"high":1079,"low":1250,"close":1251,"change":1252,"percent_change":1198,"volume":1253,"transactions":9,"vwap":1251},"2026-01-09",8.11,7.911,8.8,0.8,32600,{"date":1255,"open":913,"high":965,"low":1256,"close":965,"change":1257,"percent_change":258,"volume":1258,"transactions":9,"vwap":965},"2026-01-08",7.422,0.365,29600,{"date":1260,"open":1127,"high":1261,"low":1127,"close":1261,"change":1262,"percent_change":1263,"volume":1027,"transactions":9,"vwap":1261},"2026-01-07",7.635,-0.055,-0.72,{"date":1265,"open":1088,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-06",7.78,7.489,7.69,-0.04,-0.52,13400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1051,"percent_change":782,"volume":1278,"transactions":9,"vwap":1277},"2026-01-05",7.437,7.79,7.335,7.73,25500,{"date":1280,"open":913,"high":913,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":886,"transactions":9,"vwap":1282},"2026-01-02",7.075,7.3,-0.17,-2.28,{"date":1286,"open":1112,"high":1112,"low":1282,"close":1078,"change":298,"percent_change":18,"volume":694,"transactions":9,"vwap":1078},"2025-12-31",{"date":1288,"open":914,"high":914,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2025-12-30",7.02,7.455,-0.105,-1.39,75800,{"date":1295,"open":1296,"high":1112,"low":1296,"close":1112,"change":1297,"percent_change":1298,"volume":910,"transactions":9,"vwap":1112},"2025-12-29",7.225,0.323,4.46,{"date":1300,"open":908,"high":908,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":630,"transactions":9,"vwap":1302},"2025-12-26",7.03,7.237,-0.213,-2.86,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":18,"percent_change":1310,"volume":634,"transactions":9,"vwap":1308},"2025-12-24",7.25,7.45,7.152,2.76,{"date":1312,"open":908,"high":908,"low":565,"close":1307,"change":1133,"percent_change":1313,"volume":962,"transactions":9,"vwap":1307},"2025-12-23",-1.49,{"date":1315,"open":1316,"high":1316,"low":1317,"close":900,"change":442,"percent_change":1318,"volume":810,"transactions":9,"vwap":900},"2025-12-22",7.425,7.081,-2,{"date":1320,"open":1321,"high":1322,"low":1323,"close":921,"change":1324,"percent_change":1074,"volume":1325,"transactions":9,"vwap":921},"2025-12-19",7.07,7.604,6.94,0.58,19900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":452,"percent_change":1332,"volume":625,"transactions":9,"vwap":1331},"2025-12-18",6.957,7.16,6.91,6.93,0.29,{"date":1334,"open":854,"high":1335,"low":854,"close":1330,"change":412,"percent_change":1186,"volume":1336,"transactions":9,"vwap":1330},"2025-12-17",7.09,20200,{"date":1338,"open":1339,"high":1335,"low":1340,"close":1111,"change":1341,"percent_change":1342,"volume":1187,"transactions":9,"vwap":1111},"2025-12-16",6.98,6.9,0.09,1.3,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1330,"change":428,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1330},"2025-12-15",6.87,7.168,-1.43,30100,{"date":1350,"open":1111,"high":1351,"low":1111,"close":1352,"change":1146,"percent_change":435,"volume":1353,"transactions":9,"vwap":1352},"2025-12-12",7.31,7.01,28500,{"date":1355,"open":1352,"high":1356,"low":1357,"close":1111,"change":1031,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1111},"2025-12-11",7.585,6.85,-0.99,36700,{"date":1361,"open":1362,"high":1362,"low":1111,"close":1321,"change":356,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1321},"2025-12-10",7.66,2.46,32800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1340,"change":601,"percent_change":851,"volume":1370,"transactions":9,"vwap":1340},"2025-12-09",7.1,7.182,6.781,28800,{"date":1372,"open":900,"high":1373,"low":1331,"close":1339,"change":412,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1339},"2025-12-08",7.495,-1.27,18200,{"date":1377,"open":1378,"high":1308,"low":1378,"close":1321,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1321},"2025-12-05",6.39,0.68,10.64,37500,{"date":1383,"open":1384,"high":1111,"low":1385,"close":1378,"change":692,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1378},"2025-12-04",6.99,6.35,-5.47,17600,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1102,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-03",6.3,6.952,6.76,6.46,41500,{"date":1396,"open":913,"high":1397,"low":1385,"close":1385,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1385},"2025-12-02",7.675,-1.05,-14.19,35300,{"date":1402,"open":1087,"high":1151,"low":1367,"close":1101,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1101},"2025-12-01",-0.489,-6.2,55400,{"date":1407,"open":1408,"high":965,"low":1030,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-11-28",7.96,7.889,-0.211,-2.6,9000,{"date":1414,"open":1415,"high":1087,"low":965,"close":1007,"change":601,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1007},"2025-11-26",8.03,-0.98,16000,{"date":1419,"open":948,"high":1000,"low":1420,"close":1000,"change":150,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1000},"2025-11-25",7.379,4.47,30400,{"date":1424,"open":1384,"high":1017,"low":1425,"close":1426,"change":800,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-24",6.83,7.83,11.54,50700,{"date":1430,"open":1431,"high":1432,"low":1425,"close":1289,"change":491,"percent_change":100,"volume":1083,"transactions":9,"vwap":1289},"2025-11-21",6.915,7.115,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":629,"percent_change":1438,"volume":1271,"transactions":9,"vwap":1436},"2025-11-20",6.43,6.95,6.41,5.62,{"date":1440,"open":1238,"high":1441,"low":1442,"close":1443,"change":1133,"percent_change":1444,"volume":603,"transactions":9,"vwap":1443},"2025-11-19",6.79,6.44,6.58,-1.64,{"date":1446,"open":727,"high":1111,"low":681,"close":824,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":824},"2025-11-18",0.615,10.12,44600,{"date":1451,"open":782,"high":1452,"low":1453,"close":1452,"change":1454,"percent_change":1455,"volume":1387,"transactions":9,"vwap":1452},"2025-11-17",6.075,5.53,0.255,4.38,{"date":1457,"open":1458,"high":1459,"low":365,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-14",6.36,6.81,5.82,-0.61,-9.49,109200,{"date":1465,"open":1060,"high":1003,"low":1466,"close":1435,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1435},"2025-11-13",6.21,-1.56,-19.52,172100,{"date":1471,"open":1472,"high":965,"low":1473,"close":973,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":973},"2025-11-12",7.14,6.802,1.225,18.11,89300,{"date":1478,"open":680,"high":1479,"low":680,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-11",6.78,6.765,1.195,21.45,70900,{"date":1485,"open":1486,"high":355,"low":1487,"close":355,"change":140,"percent_change":563,"volume":1488,"transactions":9,"vwap":355},"2025-11-10",5.24,5.233,84600,{"date":1490,"open":267,"high":330,"low":1491,"close":277,"change":1492,"percent_change":1292,"volume":1493,"transactions":9,"vwap":277},"2025-11-07",5.062,-0.074,49700,{"date":1495,"open":238,"high":622,"low":287,"close":1496,"change":803,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-06",5.324,3.1,26900,{"date":1500,"open":288,"high":269,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-05",5.06,5.164,0.064,1.25,16900,{"date":1507,"open":194,"high":269,"low":202,"close":288,"change":1508,"percent_change":435,"volume":1509,"transactions":9,"vwap":288},"2025-11-04",0.007,23600,{"date":1511,"open":1512,"high":269,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-03",4.83,5.093,0.113,2.27,14600,{"date":1518,"open":193,"high":606,"low":1519,"close":1520,"change":110,"percent_change":473,"volume":1521,"transactions":9,"vwap":1520},"2025-10-31",4.74,4.98,46600,{"date":1523,"open":193,"high":589,"low":1524,"close":296,"change":435,"percent_change":1525,"volume":1526,"transactions":9,"vwap":296},"2025-10-30",4.493,2.89,74900,{"date":1528,"open":94,"high":1529,"low":1530,"close":314,"change":1531,"percent_change":1520,"volume":1532,"transactions":9,"vwap":314},"2025-10-29",5.028,4.552,0.23,86700,{"date":1534,"open":355,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-28",5.625,4.26,4.62,-0.83,-15.23,66900,{"date":1542,"open":229,"high":497,"low":1543,"close":420,"change":65,"percent_change":1544,"volume":1545,"transactions":9,"vwap":420},"2025-10-27",4.75,19.78,105400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":183,"change":135,"percent_change":1550,"volume":1551,"transactions":9,"vwap":183},"2025-10-24",3.82,4.6,16.97,82200,{"date":1553,"open":1554,"high":375,"low":1555,"close":375,"change":637,"percent_change":1556,"volume":1557,"transactions":9,"vwap":375},"2025-10-23",3.71,3.66,2.5,31700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":203,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-22",3.88,3.93,3.7,3.795,-1.3,24700,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":926,"volume":1572,"transactions":9,"vwap":1570},"2025-10-21",3.61,3.85,3.845,0.275,141100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":776,"change":1146,"percent_change":1578,"volume":1579,"transactions":9,"vwap":776},"2025-10-20",3.64,3.74,3.51,0.28,60500,{"date":1581,"open":1575,"high":1575,"low":1582,"close":1583,"change":110,"percent_change":633,"volume":1584,"transactions":9,"vwap":1583},"2025-10-17",3.55,3.56,12600,{"date":1586,"open":1555,"high":1562,"low":1583,"close":776,"change":1004,"percent_change":1587,"volume":1588,"transactions":9,"vwap":776},"2025-10-16",0.85,45000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":105,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-15",3.47,3.856,3.445,3.54,1.72,97200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":637,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-14",3.42,3.48,3.34,2.81,14500,{"date":1605,"open":1606,"high":1591,"low":1607,"close":1608,"change":395,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-13",3.4,3.281,3.385,-1.31,41600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1531,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-10",3.2,3.43,3.19,7.19,39200,{"date":1619,"open":1620,"high":1613,"low":1621,"close":1613,"change":1146,"percent_change":682,"volume":1622,"transactions":9,"vwap":1613},"2025-10-09",3.18,3.11,10400,{"date":1624,"open":1497,"high":1615,"low":24,"close":1615,"change":1341,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1615},"2025-10-08",2.9,55300,{"date":1628,"open":1629,"high":1630,"low":79,"close":1497,"change":1269,"percent_change":1374,"volume":1278,"transactions":9,"vwap":1497},"2025-10-07",3.126,3.16,{"date":1632,"open":1630,"high":1630,"low":1633,"close":1634,"change":491,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-06",3.04,3.14,2.28,34900,{"date":1638,"open":1639,"high":1640,"low":876,"close":1641,"change":452,"percent_change":135,"volume":1642,"transactions":9,"vwap":1641},"2025-10-03",3.01,3.115,3.07,12400,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":845,"volume":1648,"transactions":9,"vwap":1646},"2025-10-02",3.02,3.05,0.049,5700,{"date":1650,"open":876,"high":1633,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-01",2.97,3.00099993,-0.059,-1.93,15600,{"date":1657,"open":357,"high":357,"low":1658,"close":1658,"change":459,"percent_change":756,"volume":1659,"transactions":9,"vwap":1658},"2025-09-30",3.06,110900,{"date":1661,"open":876,"high":1633,"low":1662,"close":1645,"change":1004,"percent_change":44,"volume":1663,"transactions":9,"vwap":1645},"2025-09-29",2.99,20300,{"date":1665,"open":876,"high":1645,"low":1662,"close":1662,"change":1146,"percent_change":1026,"volume":1666,"transactions":9,"vwap":1662},"2025-09-26",51200,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":110,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-09-25",3.017,2.96,2.98,-0.33,69800,{"date":1675,"open":1658,"high":1658,"low":1671,"close":1662,"change":1146,"percent_change":1026,"volume":1676,"transactions":9,"vwap":1662},"2025-09-24",64200,{"date":1678,"open":1662,"high":1633,"low":1679,"close":1671,"change":541,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2025-09-23",2.95,-0.67,52000,{"date":1683,"open":1684,"high":1684,"low":1651,"close":876,"change":1146,"percent_change":1685,"volume":1686,"transactions":9,"vwap":876},"2025-09-22",3.08,0.33,38800,{"date":1688,"open":1684,"high":79,"low":1651,"close":1662,"change":955,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1662},"2025-09-19",-1.97,43000,{"date":1692,"open":1639,"high":1684,"low":1679,"close":1646,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1646},"2025-09-18",-0.014,-0.46,24300,{"date":1697,"open":24,"high":79,"low":1698,"close":1699,"change":1503,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-09-17",2.997,3.064,2.13,18700,{"date":1703,"open":1671,"high":1704,"low":1679,"close":876,"change":452,"percent_change":1705,"volume":1617,"transactions":9,"vwap":876},"2025-09-16",3.031,0.67,{"date":1707,"open":1658,"high":1708,"low":1671,"close":1671,"change":459,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1671},"2025-09-15",3.089,1.36,67700,{"date":1712,"open":1646,"high":1713,"low":1082,"close":1714,"change":541,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-09-12",3.138,2.94,-0.68,67600,{"date":1718,"open":1525,"high":1497,"low":1719,"close":1670,"change":506,"percent_change":506,"volume":1720,"transactions":9,"vwap":1670},"2025-09-11",2.88,54600,{"date":1722,"open":1723,"high":876,"low":1723,"close":1670,"change":452,"percent_change":1379,"volume":1724,"transactions":9,"vwap":1670},"2025-09-10",2.86,74400,{"date":1726,"open":1727,"high":24,"low":1727,"close":1714,"change":459,"percent_change":1728,"volume":1681,"transactions":9,"vwap":1714},"2025-09-09",2.85,1.38,{"date":1730,"open":1639,"high":1497,"low":1731,"close":1625,"change":332,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1625},"2025-09-08",2.75,-6.15,128900,{"date":1735,"open":24,"high":1630,"low":1645,"close":79,"change":1146,"percent_change":140,"volume":1736,"transactions":9,"vwap":79},"2025-09-05",45500,{"date":1738,"open":1739,"high":1739,"low":1645,"close":1684,"change":506,"percent_change":506,"volume":1740,"transactions":9,"vwap":1684},"2025-09-04",3.104,33900,{"date":1742,"open":1630,"high":1630,"low":1743,"close":1684,"change":105,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1684},"2025-09-03",2.72,1.99,107800,{"date":1747,"open":1748,"high":1684,"low":1748,"close":1645,"change":1685,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1645},"2025-09-02",2.69,12.27,243300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1748,"change":356,"percent_change":854,"volume":1756,"transactions":9,"vwap":1748},"2025-08-29",2.45,2.79,2.42,145800,{"date":1758,"open":1020,"high":1759,"low":1755,"close":1760,"change":1146,"percent_change":125,"volume":1761,"transactions":9,"vwap":1760},"2025-08-28",2.55,2.52,63500,{"date":1763,"open":1020,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-08-27",2.54,2.334,2.51,0.055,2.24,48500,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1197,"volume":1776,"transactions":9,"vwap":1774},"2025-08-26",2.11,2.49,2.455,0.215,94200,{"date":1778,"open":1635,"high":1779,"low":1780,"close":1768,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1768},"2025-08-25",2.29,2.16,0.006,0.27,44100,{"date":1785,"open":1786,"high":1779,"low":535,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-08-22",2.15,2.234,0.092,4.3,53000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":704,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-08-21",2.12,2.231,2.06,2.142,1.28,24400,{"date":1800,"open":1801,"high":1635,"low":1802,"close":1803,"change":1291,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-08-20",2.22,2.03,2.115,-4.73,26400,{"date":1807,"open":1515,"high":1515,"low":1808,"close":1801,"change":203,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1801},"2025-08-19",2.1,-2.2,31600,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1515,"change":299,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1515},"2025-08-18",1.94,2.3,15.23,70000,{"date":1818,"open":1813,"high":1819,"low":1820,"close":1821,"change":541,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-08-15",2.04,1.892,1.97,-1.01,22600,{"date":1825,"open":1795,"high":1826,"low":1827,"close":1744,"change":412,"percent_change":1828,"volume":1617,"transactions":9,"vwap":1744},"2025-08-14",2.08,1.798,-4.33,{"date":1830,"open":638,"high":1831,"low":1832,"close":1826,"change":299,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1826},"2025-08-13",2.092,1.782,16.85,170500,{"date":1836,"open":728,"high":1837,"low":173,"close":1838,"change":1147,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-12",1.796,1.78,7.23,101300,{"date":1842,"open":1838,"high":1843,"low":845,"close":1844,"change":412,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-08-11",1.85,1.66,-5.14,98800,{"date":1848,"open":1838,"high":1843,"low":1849,"close":1850,"change":1004,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-08",1.7,1.75,1.74,53800,{"date":1854,"open":1855,"high":1843,"low":1856,"close":1595,"change":1133,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1595},"2025-08-07",1.79,1.67,-6.01,44000,{"date":1860,"open":638,"high":1843,"low":1861,"close":1862,"change":1341,"percent_change":182,"volume":1863,"transactions":9,"vwap":1862},"2025-08-06",1.767,1.83,42200,{"date":1865,"open":1866,"high":1867,"low":1595,"close":1851,"change":623,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1851},"2025-08-05",1.9,1.98,-9.38,135900,{"date":1871,"open":1819,"high":1872,"low":1873,"close":1874,"change":428,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-04",2.261,1.855,1.92,-4.95,124500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":585,"change":1124,"percent_change":1882,"volume":1883,"transactions":9,"vwap":585},"2025-08-01",2.2,2.291,2.01,-5.61,139100,{"date":1885,"open":1886,"high":1886,"low":1793,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-07-31",2.59,2.14,-0.5,-18.94,140600,{"date":1892,"open":1893,"high":1894,"low":1773,"close":1895,"change":1004,"percent_change":1896,"volume":1710,"transactions":9,"vwap":1895},"2025-07-30",2.618,2.673,2.64,1.15,{"date":1898,"open":1899,"high":1900,"low":1020,"close":436,"change":633,"percent_change":1901,"volume":1902,"transactions":9,"vwap":436},"2025-07-29",2.8,2.84,-9.69,185200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1525,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1525},"2025-07-28",2.47,2.92,2.39,0.425,17.24,412900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1767,"percent_change":1635,"volume":1917,"transactions":9,"vwap":1916},"2025-07-25",2.41,2.48,2.35,2.465,46500,{"date":1919,"open":1913,"high":1920,"low":1162,"close":1913,"change":203,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1913},"2025-07-24",2.478,-2.03,33100,{"date":1924,"open":1925,"high":1926,"low":1779,"close":1363,"change":1927,"percent_change":1221,"volume":1928,"transactions":9,"vwap":1363},"2025-07-23",2.33,2.505,0.125,90700,{"date":1930,"open":1020,"high":1931,"low":1932,"close":1933,"change":891,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-22",2.569,2.25,2.335,-8.07,176700,{"date":1937,"open":1826,"high":1764,"low":585,"close":1764,"change":629,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1764},"2025-07-21",17.05,300100,{"date":1941,"open":1907,"high":1942,"low":1819,"close":1943,"change":928,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-18",2.453,2.17,-10.7,323400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1097,"change":623,"percent_change":1180,"volume":1951,"transactions":9,"vwap":1097},"2025-07-17",2.67,2.683,2.385,234000,{"date":1953,"open":1625,"high":1625,"low":1954,"close":436,"change":649,"percent_change":1955,"volume":1956,"transactions":9,"vwap":436},"2025-07-16",2.53,-10,217500,{"date":1958,"open":1645,"high":1658,"low":1959,"close":1625,"change":442,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1625},"2025-07-15",2.78,-4.92,264800,{"date":1963,"open":839,"high":592,"low":24,"close":1646,"change":670,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1646},"2025-07-14",-7.01,201600,{"date":1967,"open":1968,"high":1969,"low":1620,"close":1970,"change":623,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-11",3.46,3.506,3.28,-5.2,187200,{"date":1974,"open":1975,"high":1976,"low":1245,"close":1968,"change":442,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1968},"2025-07-10",3.5,3.69,-4.16,245000,{"date":1980,"open":1981,"high":1982,"low":1630,"close":1568,"change":150,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1568},"2025-07-09",3.23,3.638,10.74,520600,{"date":1986,"open":1620,"high":1987,"low":1988,"close":1989,"change":105,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-08",3.38,3.101,3.26,1.88,549200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1613,"change":473,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1613},"2025-07-07",3.39,3.496,3.12,-5.88,358800,{"date":2000,"open":2001,"high":2002,"low":1989,"close":1606,"change":120,"percent_change":1036,"volume":2003,"transactions":9,"vwap":1606},"2025-07-03",3.35,3.73,626300,{"date":2005,"open":2006,"high":1606,"low":1727,"close":357,"change":944,"percent_change":2007,"volume":2008,"transactions":9,"vwap":357},"2025-07-02",3.24,-3.96,1003200,{"date":2010,"open":2011,"high":2012,"low":1731,"close":1970,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1970},"2025-07-01",4,4.17,-0.36,-9.89,1580500,{"date":177,"open":2017,"high":2018,"low":1996,"close":1575,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1575},3.99,4.4,-0.35,-8.77,1334300]