[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHS":3,"homepage-market-summary":29,"stock-historical-IHS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IHS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"IHS Holding Limited","NYSE",null,"Common Stock","IHS Holding Ltd is an independent owner, operator, and developer of shared telecommunications infrastructure. The company provides telecommunications infrastructure to its customers, who are MNOs, who in turn provide wireless voice and data services to their end-users. Its geographical segments are Nigeria and Sub-Saharan Africa. The majority of its revenue is derived from Nigeria.","2,762",false,{"close":15,"open":16,"high":17,"low":16,"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},8.45,8.34,8.46,8.32,0.13,1.56,1449631.887156,6411,8.439,8.95,5.71,1265553.5940875618,84.6,1248,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4.675,1128458,411887352.115978,79.03,"2025-04-23",[182,183,192,203,211,218,226,235,240,246,254,260,265,272,279,285,292,298,303,308,315,321,328,333,338,345,350,355,360,365,373,379,384,390,395,400,405,410,415,420,427,435,444,453,460,467,474,482,488,493,498,504,509,515,522,530,534,538,542,546,551,557,562,565,571,574,578,583,587,590,593,596,601,608,611,614,617,620,625,630,633,637,642,646,650,655,658,662,665,668,671,674,678,683,686,689,693,696,699,702,705,708,711,715,718,721,724,727,730,733,738,741,744,747,750,753,756,759,762,765,768,771,774,778,781,784,788,792,795,799,802,805,808,811,814,817,820,823,827,830,834,839,843,846,849,852,859,864,869,876,882,890,894,897,902,907,912,915,920,924,930,933,939,943,949,956,963,970,976,983,990,995,1000,1004,1008,1015,1022,1029,1036,1044,1053,1060,1066,1072,1077,1085,1090,1097,1102,1109,1114,1118,1126,1133,1140,1144,1150,1154,1159,1165,1171,1175,1180,1186,1190,1195,1200,1204,1210,1215,1222,1229,1234,1240,1247,1255,1260,1268,1275,1282,1289,1294,1300,1308,1313,1320,1327,1333,1338,1344,1349,1357,1364,1369,1373,1379,1383,1388,1393,1399,1403,1406,1411,1416,1420,1425,1428,1433,1438,1444,1450,1456,1461,1465,1470,1476,1479,1483,1487,1491,1496,1500,1505,1510,1515,1521,1527,1533,1539,1543,1547,1552,1557,1561,1565,1569,1572,1575,1579,1583,1588,1593,1599,1603,1607,1612,1617,1621,1625,1630,1634,1638,1644,1650,1655,1658,1662,1668,1673,1676,1681,1689,1693,1698,1703,1711,1718,1724,1731,1737,1743,1747,1750,1755,1759,1764,1769,1775,1782,1789,1795,1801,1808,1816,1822,1827,1833,1839,1845,1853,1857,1862,1867,1872,1875,1880,1884,1888,1893,1899,1907,1912,1916,1920,1927,1932,1937,1940,1945,1950,1953,1957,1962,1966,1971,1977,1984,1991,1997,2004,2009,2015,2022,2027,2033],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",8.4,8.41,-0.03,-0.36,1130277.2427,6081,8.331,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",8.36,8.365,8.33,8.35,-0.01,-0.12,2902009.063824,7301,8.3473,{"date":204,"open":205,"high":206,"low":16,"close":194,"change":207,"percent_change":87,"volume":208,"transactions":209,"vwap":210},"2026-09-30",8.39,8.42,-0.02,1219176.6577,7564,8.3672,{"date":212,"open":206,"high":206,"low":213,"close":214,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":205},"2026-09-29",8.37,8.38,0,947911.936462,6685,{"date":219,"open":220,"high":15,"low":213,"close":214,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",8.44,-0.05,-0.59,827619.869442,4684,8.3974,{"date":227,"open":220,"high":15,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",8.4222,8.43,0.01,0.12,148989.953922,3067,8.4394,{"date":236,"open":206,"high":15,"low":206,"close":206,"change":215,"percent_change":215,"volume":237,"transactions":238,"vwap":239},"2026-09-24",393976.39874,4375,8.4355,{"date":241,"open":229,"high":220,"low":242,"close":206,"change":207,"percent_change":87,"volume":243,"transactions":244,"vwap":245},"2026-09-23",8.415,482149.292692,5128,8.4241,{"date":247,"open":220,"high":15,"low":248,"close":220,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",8.425,0.02,0.24,287275.98121,3187,8.4401,{"date":255,"open":206,"high":220,"low":256,"close":206,"change":215,"percent_change":215,"volume":257,"transactions":258,"vwap":259},"2026-09-21",8.4102,952295.607816,5265,8.4293,{"date":261,"open":229,"high":15,"low":206,"close":206,"change":187,"percent_change":188,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1201321.81691,3573,8.4284,{"date":266,"open":186,"high":15,"low":186,"close":15,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",0.03,0.36,678242.453733,4149,8.4301,{"date":273,"open":15,"high":15,"low":206,"close":206,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",-0.04,-0.47,385430.583479,5311,8.4242,{"date":280,"open":229,"high":281,"low":206,"close":17,"change":249,"percent_change":250,"volume":282,"transactions":283,"vwap":284},"2026-09-15",8.48,509341.269758,3805,8.4588,{"date":286,"open":17,"high":287,"low":206,"close":220,"change":187,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",8.47,-0.35,848455.130468,4453,8.4455,{"date":293,"open":281,"high":294,"low":17,"close":287,"change":215,"percent_change":215,"volume":295,"transactions":296,"vwap":297},"2026-09-11",8.485,1241663.144475,5510,8.473,{"date":299,"open":17,"high":281,"low":17,"close":287,"change":230,"percent_change":231,"volume":300,"transactions":301,"vwap":302},"2026-09-10",1715255.211499,5125,8.4647,{"date":304,"open":281,"high":294,"low":17,"close":17,"change":187,"percent_change":288,"volume":305,"transactions":306,"vwap":307},"2026-09-09",865270.800389,4869,8.4686,{"date":309,"open":15,"high":310,"low":206,"close":311,"change":249,"percent_change":250,"volume":312,"transactions":313,"vwap":314},"2026-09-08",8.5,8.49,1351991.389596,5345,8.4482,{"date":316,"open":287,"high":317,"low":17,"close":287,"change":215,"percent_change":215,"volume":318,"transactions":319,"vwap":320},"2026-09-04",8.52,941548.677662,6272,8.4841,{"date":322,"open":229,"high":311,"low":186,"close":287,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-03",0.04,0.47,1916969.312902,7017,8.4356,{"date":329,"open":186,"high":229,"low":186,"close":229,"change":267,"percent_change":268,"volume":330,"transactions":331,"vwap":332},"2026-09-02",2953796.244333,6594,8.4219,{"date":334,"open":213,"high":220,"low":213,"close":185,"change":198,"percent_change":199,"volume":335,"transactions":336,"vwap":337},"2026-09-01",2941381.572163,5586,8.4139,{"date":339,"open":194,"high":186,"low":16,"close":186,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-31",0.05,0.6,718658.060043,3717,8.3771,{"date":346,"open":197,"high":213,"low":197,"close":194,"change":267,"percent_change":268,"volume":347,"transactions":348,"vwap":349},"2026-08-28",699507.497887,5701,8.359,{"date":351,"open":16,"high":214,"low":196,"close":196,"change":187,"percent_change":188,"volume":352,"transactions":353,"vwap":354},"2026-08-27",878269.7365,3840,8.3466,{"date":356,"open":196,"high":194,"low":196,"close":194,"change":249,"percent_change":250,"volume":357,"transactions":358,"vwap":359},"2026-08-26",1458908.001533,4522,8.3434,{"date":361,"open":194,"high":194,"low":18,"close":16,"change":249,"percent_change":250,"volume":362,"transactions":363,"vwap":364},"2026-08-25",1334184.270504,5148,8.3324,{"date":366,"open":194,"high":186,"low":367,"close":18,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-24",8.3,-0.08,-0.95,1608242.541524,5182,8.3482,{"date":374,"open":197,"high":186,"low":197,"close":185,"change":323,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-21",0.48,1658386.302009,3243,8.373,{"date":380,"open":18,"high":194,"low":18,"close":194,"change":267,"percent_change":268,"volume":381,"transactions":382,"vwap":383},"2026-08-20",497933.89042,3368,8.3504,{"date":385,"open":196,"high":197,"low":386,"close":196,"change":215,"percent_change":215,"volume":387,"transactions":388,"vwap":389},"2026-08-19",8.31,426520.545419,3182,8.3269,{"date":391,"open":16,"high":16,"low":386,"close":196,"change":215,"percent_change":215,"volume":392,"transactions":393,"vwap":394},"2026-08-18",1401889.419147,5796,8.3271,{"date":396,"open":196,"high":197,"low":196,"close":196,"change":215,"percent_change":215,"volume":397,"transactions":398,"vwap":399},"2026-08-17",570745.030278,4552,8.3319,{"date":401,"open":18,"high":197,"low":18,"close":196,"change":249,"percent_change":250,"volume":402,"transactions":403,"vwap":404},"2026-08-14",690052.319477,3775,8.3394,{"date":406,"open":16,"high":197,"low":367,"close":386,"change":207,"percent_change":87,"volume":407,"transactions":408,"vwap":409},"2026-08-13",431088.34916,3704,8.3247,{"date":411,"open":16,"high":16,"low":367,"close":196,"change":249,"percent_change":250,"volume":412,"transactions":413,"vwap":414},"2026-08-12",897900.972096,4588,8.324,{"date":416,"open":16,"high":16,"low":367,"close":386,"change":230,"percent_change":231,"volume":417,"transactions":418,"vwap":419},"2026-08-11",459088.465187,3460,8.3081,{"date":421,"open":18,"high":196,"low":422,"close":367,"change":221,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",8.29,-0.6,604838.059353,4593,8.3109,{"date":428,"open":429,"high":197,"low":429,"close":197,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",8.22,0.11,1.33,1139112.510609,4946,8.3184,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":105,"volume":441,"transactions":442,"vwap":443},"2026-08-06",8.21,8.24,8.195,0.06,242684.741359,2921,8.2276,{"date":445,"open":437,"high":446,"low":447,"close":448,"change":187,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-05",8.23,8.115,8.18,-0.37,584770.061568,4926,8.162,{"date":454,"open":429,"high":455,"low":437,"close":437,"change":221,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",8.25,-0.61,386366.481495,5269,8.2128,{"date":461,"open":429,"high":462,"low":463,"close":462,"change":440,"percent_change":105,"volume":464,"transactions":465,"vwap":466},"2026-08-03",8.26,8.215,263891.717382,3342,8.2367,{"date":468,"open":469,"high":470,"low":448,"close":469,"change":215,"percent_change":215,"volume":471,"transactions":472,"vwap":473},"2026-07-31",8.2,8.225,14277342.348281,3247,8.2002,{"date":475,"open":455,"high":476,"low":469,"close":469,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-30",8.265,-0.07,-0.85,329533.36531,3273,8.2281,{"date":483,"open":484,"high":484,"low":438,"close":484,"change":249,"percent_change":250,"volume":485,"transactions":486,"vwap":487},"2026-07-29",8.27,402061.683635,3666,8.2516,{"date":489,"open":438,"high":484,"low":446,"close":455,"change":230,"percent_change":231,"volume":490,"transactions":491,"vwap":492},"2026-07-28",711044.763915,6796,8.2512,{"date":494,"open":484,"high":484,"low":438,"close":438,"change":230,"percent_change":231,"volume":495,"transactions":496,"vwap":497},"2026-07-27",262250.767759,2842,8.2532,{"date":499,"open":429,"high":500,"low":469,"close":446,"change":198,"percent_change":199,"volume":501,"transactions":502,"vwap":503},"2026-07-24",8.255,368633.701755,2719,8.2294,{"date":505,"open":438,"high":500,"low":437,"close":438,"change":198,"percent_change":199,"volume":506,"transactions":507,"vwap":508},"2026-07-23",431068.2784,3631,8.2334,{"date":510,"open":437,"high":455,"low":437,"close":455,"change":323,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-22",0.49,271945.4935,2630,8.2415,{"date":516,"open":448,"high":446,"low":517,"close":437,"change":340,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-21",8.1504,0.61,200247.154077,2632,8.2092,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":230,"percent_change":231,"volume":527,"transactions":528,"vwap":529},"2026-07-20",8.17,8.13,8.16,615104.087365,5656,8.1557,{"date":531,"open":526,"high":469,"low":525,"close":532,"change":198,"percent_change":199,"volume":533,"transactions":9,"vwap":532},"2026-07-17",8.15,1111100,{"date":535,"open":526,"high":524,"low":536,"close":526,"change":215,"percent_change":215,"volume":537,"transactions":9,"vwap":526},"2026-07-16",8.11,513000,{"date":539,"open":469,"high":470,"low":540,"close":526,"change":221,"percent_change":456,"volume":541,"transactions":9,"vwap":526},"2026-07-15",8.125,694600,{"date":543,"open":455,"high":462,"low":544,"close":437,"change":198,"percent_change":199,"volume":545,"transactions":9,"vwap":437},"2026-07-14",8.185,747500,{"date":547,"open":476,"high":367,"low":437,"close":429,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":429},"2026-07-13",-0.06,-0.72,651800,{"date":552,"open":553,"high":422,"low":553,"close":554,"change":231,"percent_change":555,"volume":556,"transactions":9,"vwap":554},"2026-07-10",8.19,8.28,1.47,971000,{"date":558,"open":559,"high":526,"low":536,"close":526,"change":249,"percent_change":560,"volume":561,"transactions":9,"vwap":526},"2026-07-09",8.14,0.25,782400,{"date":563,"open":553,"high":553,"low":536,"close":559,"change":198,"percent_change":199,"volume":564,"transactions":9,"vwap":559},"2026-07-08",1112100,{"date":566,"open":455,"high":455,"low":567,"close":532,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":532},"2026-07-07",8.105,-0.11,-1.33,1608000,{"date":572,"open":446,"high":476,"low":463,"close":462,"change":323,"percent_change":511,"volume":573,"transactions":9,"vwap":462},"2026-07-06",1023900,{"date":575,"open":446,"high":554,"low":576,"close":429,"change":249,"percent_change":250,"volume":577,"transactions":9,"vwap":429},"2026-07-02",8.205,1075500,{"date":579,"open":437,"high":580,"low":544,"close":469,"change":274,"percent_change":581,"volume":582,"transactions":9,"vwap":469},"2026-07-01",8.245,-0.49,2666000,{"date":584,"open":469,"high":500,"low":469,"close":438,"change":267,"percent_change":585,"volume":586,"transactions":9,"vwap":438},"2026-06-30",0.37,1083500,{"date":588,"open":438,"high":455,"low":553,"close":437,"change":187,"percent_change":188,"volume":589,"transactions":9,"vwap":437},"2026-06-29",643200,{"date":591,"open":446,"high":476,"low":576,"close":438,"change":215,"percent_change":215,"volume":592,"transactions":9,"vwap":438},"2026-06-26",825900,{"date":594,"open":469,"high":484,"low":553,"close":438,"change":440,"percent_change":105,"volume":595,"transactions":9,"vwap":438},"2026-06-25",1309500,{"date":597,"open":438,"high":580,"low":598,"close":448,"change":548,"percent_change":599,"volume":600,"transactions":9,"vwap":448},"2026-06-24",8.175,-0.73,1413500,{"date":602,"open":603,"high":438,"low":604,"close":438,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":438},"2026-06-23",8.12,8.09,0.14,1.73,1542400,{"date":609,"open":526,"high":438,"low":93,"close":93,"change":274,"percent_change":581,"volume":610,"transactions":9,"vwap":93},"2026-06-22",3335300,{"date":612,"open":448,"high":446,"low":559,"close":559,"change":548,"percent_change":599,"volume":613,"transactions":9,"vwap":559},"2026-06-18",2028600,{"date":615,"open":462,"high":554,"low":540,"close":469,"change":548,"percent_change":599,"volume":616,"transactions":9,"vwap":469},"2026-06-17",2026200,{"date":618,"open":462,"high":422,"low":462,"close":462,"change":215,"percent_change":215,"volume":619,"transactions":9,"vwap":462},"2026-06-16",1004600,{"date":621,"open":194,"high":194,"low":462,"close":462,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":462},"2026-06-15",-0.1,-1.2,685400,{"date":626,"open":196,"high":194,"low":462,"close":194,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":194},"2026-06-12",0.07,0.84,2365900,{"date":631,"open":386,"high":386,"low":554,"close":422,"change":198,"percent_change":199,"volume":632,"transactions":9,"vwap":422},"2026-06-11",2494300,{"date":634,"open":462,"high":635,"low":462,"close":367,"change":323,"percent_change":375,"volume":636,"transactions":9,"vwap":367},"2026-06-10",8.315,726200,{"date":638,"open":367,"high":639,"low":455,"close":462,"change":274,"percent_change":640,"volume":641,"transactions":9,"vwap":462},"2026-06-09",8.345,-0.48,3454100,{"date":643,"open":367,"high":644,"low":422,"close":367,"change":215,"percent_change":215,"volume":645,"transactions":9,"vwap":367},"2026-06-08",8.319,546100,{"date":647,"open":367,"high":635,"low":648,"close":367,"change":215,"percent_change":215,"volume":649,"transactions":9,"vwap":367},"2026-06-05",8.295,1031200,{"date":651,"open":422,"high":652,"low":653,"close":367,"change":215,"percent_change":215,"volume":654,"transactions":9,"vwap":367},"2026-06-04",8.325,8.285,833400,{"date":656,"open":18,"high":16,"low":367,"close":367,"change":221,"percent_change":423,"volume":657,"transactions":9,"vwap":367},"2026-06-03",863900,{"date":659,"open":18,"high":660,"low":484,"close":197,"change":230,"percent_change":231,"volume":661,"transactions":9,"vwap":197},"2026-06-02",8.355,1656600,{"date":663,"open":422,"high":197,"low":554,"close":16,"change":323,"percent_change":375,"volume":664,"transactions":9,"vwap":16},"2026-06-01",354100,{"date":666,"open":18,"high":194,"low":554,"close":367,"change":187,"percent_change":188,"volume":667,"transactions":9,"vwap":367},"2026-05-29",1050200,{"date":669,"open":18,"high":197,"low":386,"close":196,"change":230,"percent_change":231,"volume":670,"transactions":9,"vwap":196},"2026-05-28",1561300,{"date":672,"open":194,"high":205,"low":367,"close":18,"change":221,"percent_change":423,"volume":673,"transactions":9,"vwap":18},"2026-05-27",774600,{"date":675,"open":185,"high":676,"low":196,"close":213,"change":207,"percent_change":87,"volume":677,"transactions":9,"vwap":213},"2026-05-26",8.405,1338400,{"date":679,"open":367,"high":185,"low":367,"close":205,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":205},"2026-05-22",0.08,0.96,1665900,{"date":684,"open":462,"high":16,"low":462,"close":386,"change":323,"percent_change":375,"volume":685,"transactions":9,"vwap":386},"2026-05-21",1238700,{"date":687,"open":462,"high":367,"low":438,"close":484,"change":230,"percent_change":231,"volume":688,"transactions":9,"vwap":484},"2026-05-20",720100,{"date":690,"open":438,"high":462,"low":691,"close":462,"change":249,"percent_change":250,"volume":692,"transactions":9,"vwap":462},"2026-05-19",8.235,362200,{"date":694,"open":429,"high":455,"low":429,"close":438,"change":215,"percent_change":215,"volume":695,"transactions":9,"vwap":438},"2026-05-18",2659100,{"date":697,"open":446,"high":455,"low":463,"close":438,"change":249,"percent_change":250,"volume":698,"transactions":9,"vwap":438},"2026-05-15",1774200,{"date":700,"open":462,"high":462,"low":437,"close":429,"change":187,"percent_change":188,"volume":701,"transactions":9,"vwap":429},"2026-05-14",1842100,{"date":703,"open":455,"high":455,"low":437,"close":455,"change":198,"percent_change":199,"volume":704,"transactions":9,"vwap":455},"2026-05-13",1853500,{"date":706,"open":438,"high":462,"low":438,"close":462,"change":249,"percent_change":250,"volume":707,"transactions":9,"vwap":462},"2026-05-12",962400,{"date":709,"open":455,"high":462,"low":446,"close":438,"change":215,"percent_change":215,"volume":710,"transactions":9,"vwap":438},"2026-05-11",777900,{"date":712,"open":455,"high":462,"low":713,"close":438,"change":230,"percent_change":231,"volume":714,"transactions":9,"vwap":438},"2026-05-08",8.239,395600,{"date":716,"open":553,"high":500,"low":553,"close":446,"change":267,"percent_change":585,"volume":717,"transactions":9,"vwap":446},"2026-05-07",1831200,{"date":719,"open":524,"high":446,"low":524,"close":469,"change":267,"percent_change":585,"volume":720,"transactions":9,"vwap":469},"2026-05-06",870100,{"date":722,"open":437,"high":438,"low":526,"close":524,"change":274,"percent_change":581,"volume":723,"transactions":9,"vwap":524},"2026-05-05",1110700,{"date":725,"open":448,"high":455,"low":448,"close":437,"change":230,"percent_change":231,"volume":726,"transactions":9,"vwap":437},"2026-05-04",560800,{"date":728,"open":438,"high":438,"low":553,"close":469,"change":198,"percent_change":199,"volume":729,"transactions":9,"vwap":469},"2026-05-01",863000,{"date":731,"open":469,"high":691,"low":448,"close":437,"change":323,"percent_change":511,"volume":732,"transactions":9,"vwap":437},"2026-04-30",801700,{"date":734,"open":455,"high":462,"low":735,"close":524,"change":368,"percent_change":736,"volume":737,"transactions":9,"vwap":524},"2026-04-29",8.135,-0.97,1482000,{"date":739,"open":462,"high":462,"low":437,"close":455,"change":215,"percent_change":215,"volume":740,"transactions":9,"vwap":455},"2026-04-28",727600,{"date":742,"open":455,"high":462,"low":455,"close":455,"change":215,"percent_change":215,"volume":743,"transactions":9,"vwap":455},"2026-04-27",607600,{"date":745,"open":429,"high":462,"low":437,"close":455,"change":267,"percent_change":268,"volume":746,"transactions":9,"vwap":455},"2026-04-24",1936600,{"date":748,"open":455,"high":462,"low":463,"close":429,"change":187,"percent_change":188,"volume":749,"transactions":9,"vwap":429},"2026-04-23",823500,{"date":751,"open":455,"high":462,"low":446,"close":455,"change":215,"percent_change":215,"volume":752,"transactions":9,"vwap":455},"2026-04-22",813800,{"date":754,"open":455,"high":462,"low":438,"close":455,"change":215,"percent_change":215,"volume":755,"transactions":9,"vwap":455},"2026-04-21",744600,{"date":757,"open":462,"high":484,"low":455,"close":455,"change":215,"percent_change":215,"volume":758,"transactions":9,"vwap":455},"2026-04-20",647500,{"date":760,"open":455,"high":554,"low":455,"close":455,"change":215,"percent_change":215,"volume":761,"transactions":9,"vwap":455},"2026-04-17",479400,{"date":763,"open":455,"high":554,"low":438,"close":455,"change":198,"percent_change":199,"volume":764,"transactions":9,"vwap":455},"2026-04-16",525200,{"date":766,"open":455,"high":462,"low":455,"close":462,"change":230,"percent_change":231,"volume":767,"transactions":9,"vwap":462},"2026-04-15",465200,{"date":769,"open":455,"high":462,"low":438,"close":455,"change":215,"percent_change":215,"volume":770,"transactions":9,"vwap":455},"2026-04-14",628400,{"date":772,"open":438,"high":462,"low":438,"close":455,"change":230,"percent_change":231,"volume":773,"transactions":9,"vwap":455},"2026-04-13",526200,{"date":775,"open":455,"high":462,"low":776,"close":438,"change":230,"percent_change":231,"volume":777,"transactions":9,"vwap":438},"2026-04-10",8.221,483900,{"date":779,"open":422,"high":367,"low":446,"close":446,"change":187,"percent_change":188,"volume":780,"transactions":9,"vwap":446},"2026-04-09",513900,{"date":782,"open":422,"high":422,"low":438,"close":462,"change":230,"percent_change":231,"volume":783,"transactions":9,"vwap":462},"2026-04-08",1125500,{"date":785,"open":386,"high":786,"low":429,"close":455,"change":548,"percent_change":549,"volume":787,"transactions":9,"vwap":455},"2026-04-07",8.311,1030200,{"date":789,"open":422,"high":790,"low":455,"close":386,"change":249,"percent_change":250,"volume":791,"transactions":9,"vwap":386},"2026-04-06",8.335,1668200,{"date":793,"open":429,"high":18,"low":429,"close":422,"change":323,"percent_change":375,"volume":794,"transactions":9,"vwap":422},"2026-04-02",1705200,{"date":796,"open":455,"high":797,"low":437,"close":455,"change":249,"percent_change":250,"volume":798,"transactions":9,"vwap":455},"2026-04-01",8.275,567400,{"date":800,"open":484,"high":554,"low":469,"close":446,"change":215,"percent_change":215,"volume":801,"transactions":9,"vwap":446},"2026-03-31",1596600,{"date":803,"open":455,"high":484,"low":469,"close":446,"change":249,"percent_change":250,"volume":804,"transactions":9,"vwap":446},"2026-03-30",542700,{"date":806,"open":437,"high":580,"low":469,"close":437,"change":215,"percent_change":215,"volume":807,"transactions":9,"vwap":437},"2026-03-27",829100,{"date":809,"open":469,"high":438,"low":524,"close":437,"change":187,"percent_change":188,"volume":810,"transactions":9,"vwap":437},"2026-03-26",2274700,{"date":812,"open":484,"high":484,"low":469,"close":438,"change":215,"percent_change":215,"volume":813,"transactions":9,"vwap":438},"2026-03-25",3565800,{"date":815,"open":437,"high":790,"low":469,"close":438,"change":215,"percent_change":215,"volume":816,"transactions":9,"vwap":438},"2026-03-24",2416500,{"date":818,"open":469,"high":455,"low":532,"close":438,"change":267,"percent_change":585,"volume":819,"transactions":9,"vwap":438},"2026-03-23",1753200,{"date":821,"open":524,"high":422,"low":532,"close":437,"change":249,"percent_change":250,"volume":822,"transactions":9,"vwap":437},"2026-03-20",2047600,{"date":824,"open":469,"high":825,"low":448,"close":553,"change":548,"percent_change":599,"volume":826,"transactions":9,"vwap":553},"2026-03-19",8.282,1267600,{"date":828,"open":526,"high":484,"low":559,"close":455,"change":267,"percent_change":268,"volume":829,"transactions":9,"vwap":455},"2026-03-18",1363400,{"date":831,"open":524,"high":438,"low":603,"close":429,"change":231,"percent_change":832,"volume":833,"transactions":9,"vwap":429},"2026-03-17",1.48,1526100,{"date":835,"open":437,"high":437,"low":836,"close":93,"change":622,"percent_change":837,"volume":838,"transactions":9,"vwap":93},"2026-03-16",8.01,-1.22,1350600,{"date":840,"open":469,"high":841,"low":559,"close":469,"change":323,"percent_change":511,"volume":842,"transactions":9,"vwap":469},"2026-03-13",8.202,1550100,{"date":844,"open":559,"high":553,"low":525,"close":526,"change":249,"percent_change":560,"volume":845,"transactions":9,"vwap":526},"2026-03-12",2206100,{"date":847,"open":559,"high":553,"low":603,"close":559,"change":187,"percent_change":449,"volume":848,"transactions":9,"vwap":559},"2026-03-11",1989500,{"date":850,"open":448,"high":463,"low":532,"close":524,"change":198,"percent_change":199,"volume":851,"transactions":9,"vwap":524},"2026-03-10",1500600,{"date":853,"open":854,"high":469,"low":855,"close":448,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":448},"2026-03-09",8.05,8.02,0.1,1.24,1764700,{"date":860,"open":855,"high":861,"low":855,"close":862,"change":198,"percent_change":199,"volume":863,"transactions":9,"vwap":862},"2026-03-06",8.155,8.08,1358500,{"date":865,"open":866,"high":524,"low":866,"close":604,"change":340,"percent_change":867,"volume":868,"transactions":9,"vwap":604},"2026-03-05",8,0.62,3814000,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":440,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-03-04",7.98,8.04,7.964,0.75,4960800,{"date":877,"open":878,"high":879,"low":878,"close":871,"change":430,"percent_change":880,"volume":881,"transactions":9,"vwap":871},"2026-03-03",7.9,7.99,1.4,6173200,{"date":883,"open":884,"high":885,"low":886,"close":884,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":884},"2026-03-02",7.87,8.0050001,7.86,-0.13,-1.62,5385300,{"date":891,"open":871,"high":892,"low":871,"close":866,"change":215,"percent_change":215,"volume":893,"transactions":9,"vwap":866},"2026-02-27",8.03,2881600,{"date":895,"open":871,"high":892,"low":871,"close":866,"change":198,"percent_change":199,"volume":896,"transactions":9,"vwap":866},"2026-02-26",1924000,{"date":898,"open":866,"high":872,"low":899,"close":836,"change":267,"percent_change":900,"volume":901,"transactions":9,"vwap":836},"2026-02-25",7.95,0.38,3827500,{"date":903,"open":866,"high":904,"low":899,"close":871,"change":440,"percent_change":905,"volume":906,"transactions":9,"vwap":871},"2026-02-24",8.035,0.76,2252500,{"date":908,"open":855,"high":854,"low":878,"close":909,"change":622,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-02-23",7.92,-1.25,2571300,{"date":913,"open":855,"high":536,"low":866,"close":855,"change":187,"percent_change":449,"volume":914,"transactions":9,"vwap":855},"2026-02-20",6895800,{"date":916,"open":879,"high":917,"low":918,"close":854,"change":340,"percent_change":867,"volume":919,"transactions":9,"vwap":854},"2026-02-19",8.07,7.955,6493900,{"date":921,"open":917,"high":862,"low":909,"close":866,"change":622,"percent_change":922,"volume":923,"transactions":9,"vwap":866},"2026-02-18",-1.23,6955200,{"date":925,"open":446,"high":367,"low":926,"close":93,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":93},"2026-02-17",8.06,-0.19,-2.29,2664600,{"date":931,"open":462,"high":214,"low":603,"close":422,"change":230,"percent_change":231,"volume":932,"transactions":9,"vwap":422},"2026-02-13",559400,{"date":934,"open":287,"high":935,"low":691,"close":554,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":554},"2026-02-12",8.738,-0.16,-1.9,1364200,{"date":940,"open":214,"high":17,"low":524,"close":220,"change":430,"percent_change":941,"volume":942,"transactions":9,"vwap":220},"2026-02-11",1.32,1022000,{"date":944,"open":945,"high":945,"low":18,"close":196,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":196},"2026-02-10",8.6,-0.2,-2.34,1102800,{"date":950,"open":422,"high":951,"low":448,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-02-09",8.58,8.53,0.31,3.77,1539400,{"date":957,"open":958,"high":422,"low":959,"close":429,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":429},"2026-02-06",7.94,7.895,0.39,4.98,1184900,{"date":964,"open":604,"high":603,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-02-05",7.78,7.83,-0.4,-4.86,1207000,{"date":971,"open":972,"high":972,"low":525,"close":446,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":446},"2026-02-04",8.67,-0.41,-4.75,924400,{"date":977,"open":978,"high":24,"low":17,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-02-03",8.91,8.64,-0.09,-1.03,1675700,{"date":984,"open":899,"high":985,"low":899,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-02-02",8.795,8.73,0.74,9.26,1778600,{"date":991,"open":992,"high":532,"low":993,"close":879,"change":198,"percent_change":199,"volume":994,"transactions":9,"vwap":879},"2026-01-30",7.96,7.865,950800,{"date":996,"open":854,"high":997,"low":998,"close":866,"change":340,"percent_change":120,"volume":999,"transactions":9,"vwap":866},"2026-01-29",8.116,7.88,657200,{"date":1001,"open":866,"high":836,"low":1002,"close":899,"change":267,"percent_change":900,"volume":1003,"transactions":9,"vwap":899},"2026-01-28",7.77,1164400,{"date":1005,"open":884,"high":879,"low":1002,"close":909,"change":856,"percent_change":1006,"volume":1007,"transactions":9,"vwap":909},"2026-01-27",1.28,906900,{"date":1009,"open":1010,"high":884,"low":1011,"close":1012,"change":19,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-01-26",7.72,7.66,7.82,1.69,1157000,{"date":1016,"open":884,"high":884,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-01-23",7.61,7.69,-0.22,-2.78,873900,{"date":1023,"open":1024,"high":918,"low":1011,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-01-22",7.75,7.91,0.23,2.99,1047600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":166,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-01-21",7.5,7.68,7.483,2.67,1691200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":622,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-01-20",7.43,7.515,7.31,7.48,-1.32,1674300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-01-16",7.6,7.67,7.485,7.58,0.16,2.16,1080800,{"date":1054,"open":1046,"high":1011,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-01-15",7.41,7.42,-0.14,-1.85,929100,{"date":1061,"open":866,"high":1062,"low":1031,"close":1063,"change":640,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-01-14",8.012,7.56,-5.97,1468500,{"date":1067,"open":1068,"high":437,"low":1068,"close":872,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":872},"2026-01-13",7.54,0.44,5.79,2846300,{"date":1073,"open":1063,"high":1046,"low":1074,"close":1046,"change":267,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1046},"2026-01-12",7.34,0.4,975500,{"date":1078,"open":1079,"high":1010,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-01-09",7.71,7.53,7.57,-0.15,-1.94,729000,{"date":1086,"open":1046,"high":1087,"low":1088,"close":1010,"change":680,"percent_change":59,"volume":1089,"transactions":9,"vwap":1010},"2026-01-08",7.81,7.52,1873800,{"date":1091,"open":1092,"high":1010,"low":1093,"close":1094,"change":71,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-01-07",7.45,7.37,7.64,2.83,2116900,{"date":1098,"open":1099,"high":1048,"low":1099,"close":1038,"change":166,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1038},"2026-01-06",7.24,2.77,1798000,{"date":1103,"open":1074,"high":1104,"low":1105,"close":1106,"change":199,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-01-05",7.479,7.09,7.23,-1.63,915700,{"date":1110,"open":1068,"high":1068,"low":1074,"close":1111,"change":568,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-01-02",7.35,-1.47,1092700,{"date":1115,"open":1038,"high":1049,"low":1038,"close":1116,"change":198,"percent_change":887,"volume":1117,"transactions":9,"vwap":1116},"2025-12-31",7.46,957600,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2025-12-30",7.27,7.505,7.47,0.19,2.61,762700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":215,"percent_change":215,"volume":1132,"transactions":9,"vwap":1131},"2025-12-29",7.22,7.4,7.18,7.28,611800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1131,"change":267,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1131},"2025-12-26",7.26,7.3,7.19,0.41,395200,{"date":1141,"open":1120,"high":1131,"low":1130,"close":1142,"change":230,"percent_change":605,"volume":1143,"transactions":9,"vwap":1142},"2025-12-24",7.25,242500,{"date":1145,"open":1146,"high":1099,"low":1147,"close":1099,"change":267,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1099},"2025-12-23",7.21,7.08,0.42,575100,{"date":1151,"open":1055,"high":1116,"low":1146,"close":1146,"change":887,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1146},"2025-12-22",-1.77,658300,{"date":1155,"open":1129,"high":1156,"low":1142,"close":1074,"change":368,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1074},"2025-12-19",7.525,-1.08,962700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1056,"change":953,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1056},"2025-12-18",7.17,7.44,4.36,1252400,{"date":1166,"open":1136,"high":1093,"low":1167,"close":1168,"change":936,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2025-12-17",7.075,7.11,-2.2,914800,{"date":1172,"open":1093,"high":1056,"low":1137,"close":1120,"change":622,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1120},"2025-12-16",-1.36,457400,{"date":1176,"open":1116,"high":1177,"low":1074,"close":1093,"change":249,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1093},"2025-12-15",7.49,0.27,1122800,{"date":1181,"open":1182,"high":1024,"low":1183,"close":1111,"change":449,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1111},"2025-12-12",7.7,7.33,-4.79,1231000,{"date":1187,"open":965,"high":992,"low":1011,"close":1010,"change":187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1010},"2025-12-11",-0.39,1055700,{"date":1191,"open":1068,"high":1192,"low":1092,"close":1024,"change":1026,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1024},"2025-12-10",7.795,3.06,1015200,{"date":1196,"open":1041,"high":1197,"low":1116,"close":1088,"change":323,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1088},"2025-12-09",7.578,0.53,913200,{"date":1201,"open":1081,"high":1202,"low":1038,"close":1041,"change":187,"percent_change":967,"volume":1203,"transactions":9,"vwap":1041},"2025-12-08",7.575,677100,{"date":1205,"open":1122,"high":1011,"low":1206,"close":1207,"change":52,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2025-12-05",7.425,7.51,2.46,988800,{"date":1211,"open":1147,"high":1041,"low":1212,"close":1183,"change":1026,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1183},"2025-12-04",7.07,3.24,3891100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":430,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2025-12-03",6.97,7.1,6.925,1.57,591300,{"date":1223,"open":1224,"high":1168,"low":1225,"close":1226,"change":622,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-12-02",7,6.93,6.99,-1.41,880900,{"date":1230,"open":1224,"high":1231,"low":1232,"close":1105,"change":198,"percent_change":1057,"volume":1233,"transactions":9,"vwap":1105},"2025-12-01",7.175,6.86,775500,{"date":1235,"open":1236,"high":1218,"low":1237,"close":1218,"change":1026,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1218},"2025-11-28",6.87,6.84,3.35,581200,{"date":1241,"open":1242,"high":1224,"low":1243,"close":1236,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1236},"2025-11-26",6.74,6.73,0.15,2.23,814200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":249,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-11-25",6.69,6.79,6.62,6.72,0.3,689000,{"date":1256,"open":1257,"high":1252,"low":1257,"close":1258,"change":1148,"percent_change":1249,"volume":1259,"transactions":9,"vwap":1258},"2025-11-24",6.25,6.7,951600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":207,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-11-21",6.31,6.38,6.222,6.28,-0.32,878800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":187,"percent_change":275,"volume":1274,"transactions":9,"vwap":1273},"2025-11-20",6.39,6.56,6.26,6.3,997900,{"date":1276,"open":1262,"high":1277,"low":1278,"close":1279,"change":207,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-11-19",6.46,6.27,6.33,-0.31,972700,{"date":1283,"open":1272,"high":1284,"low":1285,"close":1286,"change":856,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-11-18",6.375,6.07,6.35,1.6,770100,{"date":1290,"open":1291,"high":1279,"low":1292,"close":1257,"change":230,"percent_change":1050,"volume":1293,"transactions":9,"vwap":1257},"2025-11-17",6.24,6.1,674000,{"date":1295,"open":1296,"high":1297,"low":25,"close":1291,"change":927,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1291},"2025-11-14",6.06,6.41,-2.95,1402900,{"date":1301,"open":1250,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-11-13",6.792,6.225,6.43,-0.45,-6.54,1361000,{"date":1309,"open":1081,"high":866,"low":1310,"close":1311,"change":1244,"percent_change":1245,"volume":1312,"transactions":9,"vwap":1311},"2025-11-12",6.78,6.88,2127800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1243,"change":71,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1243},"2025-11-11",6.5,6.82,6.47,3.22,514100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":980,"percent_change":1173,"volume":1326,"transactions":9,"vwap":1325},"2025-11-10",6.64,6.68,6.505,6.52,304200,{"date":1328,"open":1297,"high":1251,"low":1329,"close":1330,"change":166,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-11-07",6.37,6.61,3.12,296700,{"date":1334,"open":1330,"high":1330,"low":1335,"close":1297,"change":1019,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1297},"2025-11-06",6.34,-3.32,393700,{"date":1339,"open":1340,"high":1341,"low":1325,"close":1342,"change":198,"percent_change":1082,"volume":1343,"transactions":9,"vwap":1342},"2025-11-05",6.57,6.67,6.63,336300,{"date":1345,"open":1249,"high":1346,"low":1317,"close":1322,"change":440,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1322},"2025-11-04",6.745,0.91,370100,{"date":1350,"open":1351,"high":1250,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-11-03",6.77,6.475,6.58,-0.27,-3.94,473200,{"date":1358,"open":1342,"high":1359,"low":1360,"close":1361,"change":52,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-10-31",6.9,6.6,6.85,2.7,393800,{"date":1365,"open":1366,"high":1367,"low":1322,"close":1341,"change":936,"percent_change":947,"volume":1368,"transactions":9,"vwap":1341},"2025-10-30",6.83,6.864,219300,{"date":1370,"open":1224,"high":1224,"low":1351,"close":1366,"change":199,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1366},"2025-10-29",-1.73,350300,{"date":1374,"open":1237,"high":1224,"low":1375,"close":1376,"change":430,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-10-28",6.75,6.95,1.61,527200,{"date":1380,"open":1361,"high":1232,"low":1381,"close":1237,"change":440,"percent_change":161,"volume":1382,"transactions":9,"vwap":1237},"2025-10-27",6.754,207200,{"date":1384,"open":1252,"high":1385,"low":1322,"close":1310,"change":440,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1310},"2025-10-24",6.815,0.89,404400,{"date":1389,"open":1390,"high":1242,"low":1390,"close":1252,"change":52,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1252},"2025-10-23",6.59,2.75,278700,{"date":1394,"open":1342,"high":1342,"low":1395,"close":1396,"change":622,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-10-22",6.48,6.54,-1.51,368800,{"date":1400,"open":1252,"high":1242,"low":1330,"close":1322,"change":221,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1322},"2025-10-21",-0.75,260000,{"date":1404,"open":1360,"high":1243,"low":1340,"close":1249,"change":323,"percent_change":341,"volume":1405,"transactions":9,"vwap":1249},"2025-10-20",327800,{"date":1407,"open":1242,"high":1242,"low":1390,"close":1408,"change":1057,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-10-17",6.65,-2.06,245700,{"date":1412,"open":1243,"high":1413,"low":1252,"close":1250,"change":430,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1250},"2025-10-16",6.895,1.65,412300,{"date":1417,"open":1322,"high":1258,"low":1271,"close":1323,"change":680,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1323},"2025-10-15",1.21,333900,{"date":1421,"open":1422,"high":1408,"low":1304,"close":1360,"change":680,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1360},"2025-10-14",6.49,1.23,343800,{"date":1426,"open":1396,"high":1322,"low":1395,"close":1325,"change":130,"percent_change":880,"volume":1427,"transactions":9,"vwap":1325},"2025-10-13",361500,{"date":1429,"open":1252,"high":1310,"low":1263,"close":1304,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1304},"2025-10-10",-0.28,-4.17,519400,{"date":1434,"open":1232,"high":1311,"low":1249,"close":1435,"change":1082,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-10-09",6.71,-2.19,255800,{"date":1439,"open":1366,"high":1440,"low":1441,"close":1232,"change":231,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1232},"2025-10-08",6.944,6.773,1.78,414000,{"date":1445,"open":1258,"high":1446,"low":1447,"close":1242,"change":440,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1242},"2025-10-07",6.81,6.665,0.9,293100,{"date":1451,"open":1243,"high":1452,"low":1453,"close":1323,"change":221,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1323},"2025-10-06",6.851,6.66,-0.74,472600,{"date":1457,"open":1458,"high":1361,"low":1252,"close":1243,"change":548,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1243},"2025-10-03",6.8,-0.88,291200,{"date":1462,"open":1359,"high":1359,"low":1375,"close":1250,"change":199,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1250},"2025-10-02",-1.74,268300,{"date":1466,"open":1316,"high":1467,"low":1243,"close":1468,"change":130,"percent_change":941,"volume":1469,"transactions":9,"vwap":1468},"2025-10-01",6.94,6.91,566400,{"date":1471,"open":1375,"high":1472,"low":1473,"close":1316,"change":605,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1316},"2025-09-30",7.05,6.731,2.1,879000,{"date":1477,"open":1375,"high":1375,"low":1340,"close":1323,"change":230,"percent_change":1244,"volume":1478,"transactions":9,"vwap":1323},"2025-09-29",429300,{"date":1480,"open":1242,"high":1481,"low":1342,"close":1341,"change":274,"percent_change":423,"volume":1482,"transactions":9,"vwap":1341},"2025-09-26",6.76,251400,{"date":1484,"open":1258,"high":1366,"low":1322,"close":1435,"change":207,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1435},"2025-09-25",-0.3,259800,{"date":1488,"open":1316,"high":1361,"low":1252,"close":1243,"change":568,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1243},"2025-09-24",-1.61,354600,{"date":1492,"open":1376,"high":1376,"low":1493,"close":1237,"change":568,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1237},"2025-09-23",6.735,-1.58,358800,{"date":1497,"open":1250,"high":1498,"low":1323,"close":1376,"change":430,"percent_change":1377,"volume":1499,"transactions":9,"vwap":1376},"2025-09-22",7.01,652800,{"date":1501,"open":1468,"high":1502,"low":1250,"close":1237,"change":368,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1237},"2025-09-19",6.949,-1.16,990400,{"date":1506,"open":1467,"high":1507,"low":1458,"close":1508,"change":215,"percent_change":215,"volume":1509,"transactions":9,"vwap":1508},"2025-09-18",6.955,6.92,357900,{"date":1511,"open":1224,"high":1512,"low":1359,"close":1508,"change":477,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1508},"2025-09-17",7.06,-1,465000,{"date":1516,"open":1517,"high":1517,"low":1311,"close":1226,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1226},"2025-09-16",7.29,-0.18,-2.51,729500,{"date":1522,"open":1046,"high":1017,"low":1523,"close":1161,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1161},"2025-09-15",7.13,-0.44,-5.78,783000,{"date":1528,"open":1529,"high":1011,"low":1099,"close":1017,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1017},"2025-09-12",7.32,0.28,3.82,829600,{"date":1534,"open":1535,"high":1536,"low":1523,"close":1183,"change":19,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1183},"2025-09-11",7.2,7.36,1.81,488600,{"date":1540,"open":1142,"high":1541,"low":1535,"close":1535,"change":207,"percent_change":1430,"volume":1542,"transactions":9,"vwap":1535},"2025-09-10",7.335,207600,{"date":1544,"open":1129,"high":1129,"low":1137,"close":1128,"change":936,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1128},"2025-09-09",-2.17,496100,{"date":1548,"open":1517,"high":1038,"low":1146,"close":1549,"change":430,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-09-08",7.38,1.51,451200,{"date":1553,"open":1130,"high":1554,"low":1168,"close":1120,"change":627,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1120},"2025-09-05",7.365,0.97,412800,{"date":1558,"open":1137,"high":1099,"low":1559,"close":1535,"change":187,"percent_change":973,"volume":1560,"transactions":9,"vwap":1535},"2025-09-04",7.135,234100,{"date":1562,"open":1128,"high":1038,"low":1130,"close":1106,"change":340,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1106},"2025-09-03",0.7,342500,{"date":1566,"open":1567,"high":1099,"low":1508,"close":1130,"change":477,"percent_change":736,"volume":1568,"transactions":9,"vwap":1130},"2025-09-02",7.12,483700,{"date":1570,"open":1106,"high":1517,"low":1161,"close":1142,"change":198,"percent_change":1057,"volume":1571,"transactions":9,"vwap":1142},"2025-08-29",399300,{"date":1573,"open":1135,"high":1183,"low":1567,"close":1135,"change":267,"percent_change":1138,"volume":1574,"transactions":9,"vwap":1135},"2025-08-28",372100,{"date":1576,"open":1131,"high":1136,"low":1577,"close":1106,"change":622,"percent_change":1173,"volume":1578,"transactions":9,"vwap":1106},"2025-08-27",7.15,407700,{"date":1580,"open":1116,"high":1116,"low":1099,"close":1183,"change":622,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1183},"2025-08-26",-1.35,633400,{"date":1584,"open":1218,"high":1088,"low":1105,"close":1038,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1038},"2025-08-25",0.34,4.8,696100,{"date":1589,"open":1590,"high":1161,"low":1376,"close":1105,"change":430,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1105},"2025-08-22",6.96,1.58,435700,{"date":1594,"open":1243,"high":1595,"low":1435,"close":1596,"change":250,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-08-21",7.085,6.98,3.56,771000,{"date":1600,"open":1458,"high":1601,"low":1453,"close":1242,"change":477,"percent_change":981,"volume":1602,"transactions":9,"vwap":1242},"2025-08-20",6.832,642200,{"date":1604,"open":1359,"high":1219,"low":1310,"close":1446,"change":568,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1446},"2025-08-19",-1.59,574900,{"date":1608,"open":1218,"high":1609,"low":1413,"close":1508,"change":199,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1508},"2025-08-18",7.144,-1.7,797800,{"date":1613,"open":1224,"high":1567,"low":1236,"close":1614,"change":680,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-08-15",7.04,1.15,479000,{"date":1618,"open":1236,"high":1226,"low":1242,"close":1590,"change":856,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1590},"2025-08-14",1.46,494000,{"date":1622,"open":1529,"high":1529,"low":1250,"close":1232,"change":1305,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1232},"2025-08-13",-6.16,892500,{"date":1626,"open":1304,"high":1627,"low":1265,"close":1040,"change":1628,"percent_change":17,"volume":1629,"transactions":9,"vwap":1040},"2025-08-12",7.405,0.57,1638200,{"date":1631,"open":1408,"high":1250,"low":1330,"close":1242,"change":130,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1242},"2025-08-11",1.35,949200,{"date":1635,"open":1342,"high":1435,"low":1636,"close":1408,"change":440,"percent_change":1347,"volume":1637,"transactions":9,"vwap":1408},"2025-08-08",6.577,420600,{"date":1639,"open":1640,"high":1641,"low":1263,"close":1390,"change":250,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1390},"2025-08-07",6.42,6.635,3.78,519100,{"date":1645,"open":1646,"high":1647,"low":1286,"close":1286,"change":368,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1286},"2025-08-06",6.4,6.45,-1.24,483800,{"date":1651,"open":1341,"high":1435,"low":1652,"close":1304,"change":87,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1304},"2025-08-05",6.321,-3.6,704000,{"date":1656,"open":1325,"high":1341,"low":1640,"close":1341,"change":52,"percent_change":1100,"volume":1657,"transactions":9,"vwap":1341},"2025-08-04",536400,{"date":1659,"open":1304,"high":1396,"low":1660,"close":1422,"change":198,"percent_change":1082,"volume":1661,"transactions":9,"vwap":1422},"2025-08-01",6.23,627900,{"date":1663,"open":1270,"high":1664,"low":1665,"close":1315,"change":19,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1315},"2025-07-31",6.55,6.373,2.04,578100,{"date":1669,"open":1647,"high":1670,"low":1265,"close":1329,"change":622,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1329},"2025-07-30",6.495,-1.55,602100,{"date":1674,"open":1263,"high":1317,"low":1279,"close":1317,"change":856,"percent_change":1220,"volume":1675,"transactions":9,"vwap":1317},"2025-07-29",469900,{"date":1677,"open":1678,"high":1647,"low":1292,"close":1329,"change":71,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1329},"2025-07-28",6.18,3.41,1076200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":274,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-07-25",6.17,6.2,6.01,6.16,-0.65,421300,{"date":1690,"open":1292,"high":1291,"low":1285,"close":1684,"change":856,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1684},"2025-07-24",1.64,432800,{"date":1694,"open":1695,"high":1696,"low":1685,"close":1292,"change":215,"percent_change":215,"volume":1697,"transactions":9,"vwap":1292},"2025-07-23",6.04,6.14,444300,{"date":1699,"open":1700,"high":1291,"low":1285,"close":1292,"change":627,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1292},"2025-07-22",6.08,1.16,379800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":605,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-07-21",5.95,6.065,5.92,6.03,2.38,843200,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":946,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-07-18",6.11,5.86,5.89,-3.28,1236900,{"date":1719,"open":1292,"high":1720,"low":1721,"close":1722,"change":274,"percent_change":1687,"volume":1723,"transactions":9,"vwap":1722},"2025-07-17",6.19,6.066,6.09,878200,{"date":1725,"open":1726,"high":1686,"low":1727,"close":1728,"change":856,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-07-16",6.05,5.96,6.13,1.66,724200,{"date":1732,"open":1733,"high":1696,"low":1734,"close":1708,"change":198,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1708},"2025-07-15",6,5.97,-0.17,625800,{"date":1738,"open":1705,"high":1739,"low":1740,"close":1695,"change":680,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1695},"2025-07-14",6.155,5.93,1.34,749000,{"date":1744,"open":1722,"high":1292,"low":1715,"close":1727,"change":1057,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1727},"2025-07-11",-2.3,565600,{"date":1748,"open":1726,"high":1739,"low":1708,"close":1292,"change":323,"percent_change":37,"volume":1749,"transactions":9,"vwap":1292},"2025-07-10",624100,{"date":1751,"open":1257,"high":1752,"low":1296,"close":1296,"change":946,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1296},"2025-07-09",6.255,-3.19,662000,{"date":1756,"open":1705,"high":1278,"low":1707,"close":1272,"change":953,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1272},"2025-07-08",5.21,1003200,{"date":1760,"open":1727,"high":1761,"low":1762,"close":1705,"change":368,"percent_change":569,"volume":1763,"transactions":9,"vwap":1705},"2025-07-07",6.013,5.88,790400,{"date":1765,"open":1766,"high":1695,"low":1766,"close":1708,"change":1026,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1708},"2025-07-03",5.8,3.97,1099000,{"date":1770,"open":1273,"high":1273,"low":1771,"close":1766,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1766},"2025-07-02",5.781,-0.54,-8.52,2068600,{"date":1776,"open":1777,"high":1304,"low":1778,"close":1335,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1335},"2025-07-01",5.64,5.53,0.78,14.03,2723400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":215,"percent_change":215,"volume":1788,"transactions":9,"vwap":1787},"2025-06-30",5.58,5.6,5.495,5.56,541900,{"date":1790,"open":1791,"high":1787,"low":1792,"close":1787,"change":430,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1787},"2025-06-27",5.49,5.4,2.02,713200,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1019,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-06-26",5.65,5.45,-3.88,676600,{"date":1802,"open":1803,"high":1070,"low":1804,"close":1805,"change":368,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-06-25",5.76,5.635,5.67,-1.39,497800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":605,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-06-24",5.62,5.81,5.59,5.75,2.5,711100,{"date":1817,"open":1805,"high":1818,"low":1778,"close":1819,"change":936,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-06-23",5.675,5.61,-2.77,847000,{"date":1823,"open":1803,"high":1070,"low":1824,"close":1825,"change":249,"percent_change":115,"volume":1826,"transactions":9,"vwap":1825},"2025-06-20",5.66,5.77,1323500,{"date":1828,"open":1825,"high":1829,"low":1830,"close":1813,"change":230,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1813},"2025-06-18",5.85,5.69,0.17,515600,{"date":1834,"open":1829,"high":1714,"low":1835,"close":1836,"change":1057,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-06-17",5.711,5.74,-2.38,374000,{"date":1840,"open":1777,"high":1841,"low":1842,"close":1762,"change":560,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1762},"2025-06-16",5.915,5.63,4.44,799000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1842,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1842},"2025-06-13",5.84,5.895,5.5,-0.33,-5.54,818400,{"date":1854,"open":1825,"high":1727,"low":1805,"close":1727,"change":1026,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1727},"2025-06-12",4.01,657000,{"date":1858,"open":1829,"high":1715,"low":1859,"close":1859,"change":199,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-06-11",5.73,-2.05,502100,{"date":1863,"open":1829,"high":1864,"low":1813,"close":1829,"change":267,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1829},"2025-06-10",5.9,0.52,753000,{"date":1868,"open":1805,"high":1864,"low":1785,"close":1869,"change":52,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-06-09",5.82,3.19,1062700,{"date":1873,"open":1805,"high":1859,"low":1810,"close":1777,"change":221,"percent_change":1459,"volume":1874,"transactions":9,"vwap":1777},"2025-06-06",463100,{"date":1876,"open":1813,"high":1825,"low":1877,"close":1830,"change":274,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1830},"2025-06-05",5.55,-0.7,754600,{"date":1881,"open":25,"high":1070,"low":1882,"close":1859,"change":856,"percent_change":1442,"volume":1883,"transactions":9,"vwap":1859},"2025-06-04",5.57,849000,{"date":1885,"open":1813,"high":1803,"low":1882,"close":1842,"change":936,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1842},"2025-06-03",-2.76,1087800,{"date":1889,"open":1778,"high":1890,"low":1798,"close":1070,"change":250,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1070},"2025-06-02",5.805,4.32,1711300,{"date":1894,"open":1791,"high":1895,"low":1896,"close":1877,"change":231,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1877},"2025-05-30",5.555,5.38,2.21,967600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":71,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-05-29",5.33,5.51,5.22,5.43,4.02,1042600,{"date":1908,"open":1791,"high":1791,"low":1909,"close":1903,"change":1354,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1903},"2025-05-28",5.1,-4.92,1855600,{"date":1913,"open":1849,"high":1812,"low":1914,"close":1791,"change":430,"percent_change":1666,"volume":1915,"transactions":9,"vwap":1791},"2025-05-27",5.391,1864900,{"date":1917,"open":1791,"high":1786,"low":1901,"close":1896,"change":199,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1896},"2025-05-23",-2.18,558900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1849,"change":856,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1849},"2025-05-22",5.36,5.54,5.27,1.85,968100,{"date":1928,"open":1842,"high":1805,"low":1929,"close":1792,"change":936,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1792},"2025-05-21",5.25,-2.88,2054900,{"date":1933,"open":1265,"high":1273,"low":1922,"close":1787,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1787},"2025-05-20",-0.69,-11.04,2869700,{"date":1938,"open":1291,"high":1265,"low":1695,"close":1257,"change":187,"percent_change":640,"volume":1939,"transactions":9,"vwap":1257},"2025-05-19",1372300,{"date":1941,"open":1942,"high":1273,"low":1708,"close":1265,"change":19,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1265},"2025-05-16",6.12,2.11,852900,{"date":1946,"open":1292,"high":1683,"low":1733,"close":1947,"change":249,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-05-15",6.15,0.33,1154400,{"date":1951,"open":1285,"high":1947,"low":1740,"close":1728,"change":440,"percent_change":125,"volume":1952,"transactions":9,"vwap":1728},"2025-05-14",1139100,{"date":1954,"open":1734,"high":1713,"low":1864,"close":1285,"change":856,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1285},"2025-05-13",1.68,1155900,{"date":1958,"open":1869,"high":1685,"low":1959,"close":1734,"change":1178,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1734},"2025-05-12",5.72,4.74,1444200,{"date":1963,"open":25,"high":1813,"low":1842,"close":1964,"change":198,"percent_change":1518,"volume":1965,"transactions":9,"vwap":1964},"2025-05-09",5.7,790000,{"date":1967,"open":1705,"high":1733,"low":1964,"close":25,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":25},"2025-05-08",-0.23,-3.87,1253100,{"date":1972,"open":1792,"high":1734,"low":1922,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-05-07",5.94,0.5,9.19,3155100,{"date":1978,"open":1979,"high":1791,"low":1980,"close":1981,"change":375,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-05-06",4.9,4.87,5.44,9.68,4090700,{"date":1985,"open":1986,"high":1987,"low":1980,"close":1988,"change":440,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-05-05",4.92,5.058,4.96,1.22,961400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1979,"change":477,"percent_change":1227,"volume":1996,"transactions":9,"vwap":1979},"2025-05-02",5.02,5.09,4.85,785600,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":627,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-05-01",4.91,5.07,4.97,1.43,1219300,{"date":2005,"open":1979,"high":79,"low":2006,"close":1979,"change":221,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1979},"2025-04-30",4.82,-1.01,610700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":79,"change":627,"percent_change":2002,"volume":2014,"transactions":9,"vwap":79},"2025-04-29",4.88,5,4.79,762500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2011,"change":130,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2011},"2025-04-28",4.83,4.968,4.75,1.88,522300,{"date":2023,"open":2006,"high":1995,"low":2024,"close":2013,"change":274,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2013},"2025-04-25",4.69,-0.83,303700,{"date":2028,"open":2029,"high":1999,"low":2030,"close":2017,"change":430,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2017},"2025-04-24",4.76,4.71,2.33,389500,{"date":180,"open":1995,"high":2034,"low":176,"close":2035,"change":887,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},4.865,4.72,-2.68,373100]