[{"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","2026-10-02",{"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},"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":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.32,8.4,8.41,8.35,-0.03,-0.36,1109976.78194,6037,8.3309,8.95,5.71,1264736.079072248,80.6,1247,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},4.675,1125426,410780419.768062,73.7,"2025-04-22",[181,182,191,201,208,217,226,231,237,245,251,256,263,270,277,284,290,295,300,307,313,320,325,330,337,342,347,352,357,365,371,376,382,387,392,397,402,407,412,419,427,435,444,451,458,465,473,479,484,489,495,500,505,512,520,524,528,532,536,541,547,551,554,560,563,567,572,576,579,582,585,590,597,601,604,607,610,615,620,623,627,632,636,640,645,648,652,655,658,661,664,668,673,676,679,683,686,689,692,695,698,701,705,708,711,714,717,720,723,728,731,734,737,740,743,746,749,752,755,758,761,764,768,771,774,778,782,785,789,792,795,798,801,804,807,810,813,817,820,824,829,833,836,839,842,849,854,859,866,872,880,884,887,891,896,901,904,909,913,919,922,928,932,938,945,952,959,965,972,978,983,989,993,997,1005,1012,1019,1027,1035,1044,1051,1057,1063,1067,1075,1081,1089,1094,1101,1106,1110,1118,1125,1132,1136,1142,1146,1150,1156,1162,1166,1171,1177,1181,1186,1191,1195,1202,1207,1214,1221,1226,1232,1239,1247,1252,1260,1267,1274,1281,1286,1292,1300,1305,1312,1319,1325,1330,1336,1341,1349,1356,1361,1365,1371,1376,1381,1386,1392,1396,1399,1404,1409,1413,1418,1422,1427,1432,1438,1443,1449,1454,1458,1463,1469,1472,1476,1480,1484,1489,1493,1498,1503,1508,1514,1520,1526,1532,1536,1540,1545,1550,1554,1558,1562,1565,1568,1572,1576,1581,1586,1592,1596,1600,1605,1610,1614,1618,1623,1627,1631,1637,1643,1648,1651,1655,1661,1666,1669,1674,1682,1686,1691,1696,1704,1711,1717,1724,1730,1735,1739,1742,1747,1751,1756,1761,1767,1773,1780,1786,1792,1799,1807,1813,1818,1824,1830,1836,1844,1848,1853,1858,1863,1866,1871,1875,1879,1884,1890,1898,1903,1907,1911,1918,1923,1928,1931,1936,1941,1945,1949,1954,1958,1963,1969,1976,1983,1989,1996,2002,2008,2015,2020,2026,2032],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":111,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.36,8.365,8.33,-0.12,2902009.063824,7301,8.3473,{"date":192,"open":193,"high":194,"low":195,"close":184,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",8.39,8.42,8.34,-0.02,-0.24,1219176.6577,7564,8.3672,{"date":202,"open":194,"high":194,"low":203,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":193},"2026-09-29",8.37,8.38,0,947911.936462,6685,{"date":209,"open":210,"high":211,"low":203,"close":204,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",8.44,8.45,-0.05,-0.59,827619.869442,4684,8.3974,{"date":218,"open":210,"high":211,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",8.4222,8.43,0.01,0.12,148989.953922,3067,8.4394,{"date":227,"open":194,"high":211,"low":194,"close":194,"change":205,"percent_change":205,"volume":228,"transactions":229,"vwap":230},"2026-09-24",393976.39874,4375,8.4355,{"date":232,"open":220,"high":210,"low":233,"close":194,"change":196,"percent_change":197,"volume":234,"transactions":235,"vwap":236},"2026-09-23",8.415,482149.292692,5128,8.4241,{"date":238,"open":210,"high":211,"low":239,"close":210,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",8.425,0.02,0.24,287275.98121,3187,8.4401,{"date":246,"open":194,"high":210,"low":247,"close":194,"change":205,"percent_change":205,"volume":248,"transactions":249,"vwap":250},"2026-09-21",8.4102,952295.607816,5265,8.4293,{"date":252,"open":220,"high":211,"low":194,"close":194,"change":19,"percent_change":20,"volume":253,"transactions":254,"vwap":255},"2026-09-18",1201321.81691,3573,8.4284,{"date":257,"open":17,"high":211,"low":17,"close":211,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",0.03,0.36,678242.453733,4149,8.4301,{"date":264,"open":211,"high":211,"low":194,"close":194,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",-0.04,-0.47,385430.583479,5311,8.4242,{"date":271,"open":220,"high":272,"low":194,"close":273,"change":240,"percent_change":241,"volume":274,"transactions":275,"vwap":276},"2026-09-15",8.48,8.46,509341.269758,3805,8.4588,{"date":278,"open":273,"high":279,"low":194,"close":210,"change":19,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-14",8.47,-0.35,848455.130468,4453,8.4455,{"date":285,"open":272,"high":286,"low":273,"close":279,"change":205,"percent_change":205,"volume":287,"transactions":288,"vwap":289},"2026-09-11",8.485,1241663.144475,5510,8.473,{"date":291,"open":273,"high":272,"low":273,"close":279,"change":221,"percent_change":222,"volume":292,"transactions":293,"vwap":294},"2026-09-10",1715255.211499,5125,8.4647,{"date":296,"open":272,"high":286,"low":273,"close":273,"change":19,"percent_change":280,"volume":297,"transactions":298,"vwap":299},"2026-09-09",865270.800389,4869,8.4686,{"date":301,"open":211,"high":302,"low":194,"close":303,"change":240,"percent_change":241,"volume":304,"transactions":305,"vwap":306},"2026-09-08",8.5,8.49,1351991.389596,5345,8.4482,{"date":308,"open":279,"high":309,"low":273,"close":279,"change":205,"percent_change":205,"volume":310,"transactions":311,"vwap":312},"2026-09-04",8.52,941548.677662,6272,8.4841,{"date":314,"open":220,"high":303,"low":17,"close":279,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-03",0.04,0.47,1916969.312902,7017,8.4356,{"date":321,"open":17,"high":220,"low":17,"close":220,"change":258,"percent_change":259,"volume":322,"transactions":323,"vwap":324},"2026-09-02",2953796.244333,6594,8.4219,{"date":326,"open":203,"high":210,"low":203,"close":16,"change":111,"percent_change":187,"volume":327,"transactions":328,"vwap":329},"2026-09-01",2941381.572163,5586,8.4139,{"date":331,"open":184,"high":17,"low":195,"close":17,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-31",0.05,0.6,718658.060043,3717,8.3771,{"date":338,"open":18,"high":203,"low":18,"close":184,"change":258,"percent_change":259,"volume":339,"transactions":340,"vwap":341},"2026-08-28",699507.497887,5701,8.359,{"date":343,"open":195,"high":204,"low":186,"close":186,"change":19,"percent_change":20,"volume":344,"transactions":345,"vwap":346},"2026-08-27",878269.7365,3840,8.3466,{"date":348,"open":186,"high":184,"low":186,"close":184,"change":240,"percent_change":241,"volume":349,"transactions":350,"vwap":351},"2026-08-26",1458908.001533,4522,8.3434,{"date":353,"open":184,"high":184,"low":15,"close":195,"change":240,"percent_change":241,"volume":354,"transactions":355,"vwap":356},"2026-08-25",1334184.270504,5148,8.3324,{"date":358,"open":184,"high":17,"low":359,"close":15,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-24",8.3,-0.08,-0.95,1608242.541524,5182,8.3482,{"date":366,"open":18,"high":17,"low":18,"close":16,"change":315,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-21",0.48,1658386.302009,3243,8.373,{"date":372,"open":15,"high":184,"low":15,"close":184,"change":258,"percent_change":259,"volume":373,"transactions":374,"vwap":375},"2026-08-20",497933.89042,3368,8.3504,{"date":377,"open":186,"high":18,"low":378,"close":186,"change":205,"percent_change":205,"volume":379,"transactions":380,"vwap":381},"2026-08-19",8.31,426520.545419,3182,8.3269,{"date":383,"open":195,"high":195,"low":378,"close":186,"change":205,"percent_change":205,"volume":384,"transactions":385,"vwap":386},"2026-08-18",1401889.419147,5796,8.3271,{"date":388,"open":186,"high":18,"low":186,"close":186,"change":205,"percent_change":205,"volume":389,"transactions":390,"vwap":391},"2026-08-17",570745.030278,4552,8.3319,{"date":393,"open":15,"high":18,"low":15,"close":186,"change":240,"percent_change":241,"volume":394,"transactions":395,"vwap":396},"2026-08-14",690052.319477,3775,8.3394,{"date":398,"open":195,"high":18,"low":359,"close":378,"change":196,"percent_change":197,"volume":399,"transactions":400,"vwap":401},"2026-08-13",431088.34916,3704,8.3247,{"date":403,"open":195,"high":195,"low":359,"close":186,"change":240,"percent_change":241,"volume":404,"transactions":405,"vwap":406},"2026-08-12",897900.972096,4588,8.324,{"date":408,"open":195,"high":195,"low":359,"close":378,"change":221,"percent_change":222,"volume":409,"transactions":410,"vwap":411},"2026-08-11",459088.465187,3460,8.3081,{"date":413,"open":15,"high":186,"low":414,"close":359,"change":212,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",8.29,-0.6,604838.059353,4593,8.3109,{"date":420,"open":421,"high":18,"low":421,"close":18,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",8.22,0.11,1.33,1139112.510609,4946,8.3184,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":106,"percent_change":37,"volume":432,"transactions":433,"vwap":434},"2026-08-06",8.21,8.24,8.195,242684.741359,2921,8.2276,{"date":436,"open":429,"high":437,"low":438,"close":439,"change":19,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-05",8.23,8.115,8.18,-0.37,584770.061568,4926,8.162,{"date":445,"open":421,"high":446,"low":429,"close":429,"change":212,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-04",8.25,-0.61,386366.481495,5269,8.2128,{"date":452,"open":421,"high":453,"low":454,"close":453,"change":106,"percent_change":37,"volume":455,"transactions":456,"vwap":457},"2026-08-03",8.26,8.215,263891.717382,3342,8.2367,{"date":459,"open":460,"high":461,"low":439,"close":460,"change":205,"percent_change":205,"volume":462,"transactions":463,"vwap":464},"2026-07-31",8.2,8.225,14277342.348281,3247,8.2002,{"date":466,"open":446,"high":467,"low":460,"close":460,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-30",8.265,-0.07,-0.85,329533.36531,3273,8.2281,{"date":474,"open":475,"high":475,"low":430,"close":475,"change":240,"percent_change":241,"volume":476,"transactions":477,"vwap":478},"2026-07-29",8.27,402061.683635,3666,8.2516,{"date":480,"open":430,"high":475,"low":437,"close":446,"change":221,"percent_change":222,"volume":481,"transactions":482,"vwap":483},"2026-07-28",711044.763915,6796,8.2512,{"date":485,"open":475,"high":475,"low":430,"close":430,"change":221,"percent_change":222,"volume":486,"transactions":487,"vwap":488},"2026-07-27",262250.767759,2842,8.2532,{"date":490,"open":421,"high":491,"low":460,"close":437,"change":111,"percent_change":187,"volume":492,"transactions":493,"vwap":494},"2026-07-24",8.255,368633.701755,2719,8.2294,{"date":496,"open":430,"high":491,"low":429,"close":430,"change":111,"percent_change":187,"volume":497,"transactions":498,"vwap":499},"2026-07-23",431068.2784,3631,8.2334,{"date":501,"open":429,"high":446,"low":429,"close":446,"change":315,"percent_change":52,"volume":502,"transactions":503,"vwap":504},"2026-07-22",271945.4935,2630,8.2415,{"date":506,"open":439,"high":437,"low":507,"close":429,"change":332,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-21",8.1504,0.61,200247.154077,2632,8.2092,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":221,"percent_change":222,"volume":517,"transactions":518,"vwap":519},"2026-07-20",8.17,8.13,8.16,615104.087365,5656,8.1557,{"date":521,"open":516,"high":460,"low":515,"close":522,"change":111,"percent_change":187,"volume":523,"transactions":9,"vwap":522},"2026-07-17",8.15,1111100,{"date":525,"open":516,"high":514,"low":526,"close":516,"change":205,"percent_change":205,"volume":527,"transactions":9,"vwap":516},"2026-07-16",8.11,513000,{"date":529,"open":460,"high":461,"low":530,"close":516,"change":212,"percent_change":447,"volume":531,"transactions":9,"vwap":516},"2026-07-15",8.125,694600,{"date":533,"open":446,"high":453,"low":534,"close":429,"change":111,"percent_change":187,"volume":535,"transactions":9,"vwap":429},"2026-07-14",8.185,747500,{"date":537,"open":467,"high":359,"low":429,"close":421,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":421},"2026-07-13",-0.06,-0.72,651800,{"date":542,"open":543,"high":414,"low":543,"close":544,"change":222,"percent_change":545,"volume":546,"transactions":9,"vwap":544},"2026-07-10",8.19,8.28,1.47,971000,{"date":548,"open":549,"high":516,"low":526,"close":516,"change":240,"percent_change":121,"volume":550,"transactions":9,"vwap":516},"2026-07-09",8.14,782400,{"date":552,"open":543,"high":543,"low":526,"close":549,"change":111,"percent_change":187,"volume":553,"transactions":9,"vwap":549},"2026-07-08",1112100,{"date":555,"open":446,"high":446,"low":556,"close":522,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":522},"2026-07-07",8.105,-0.11,-1.33,1608000,{"date":561,"open":437,"high":467,"low":454,"close":453,"change":315,"percent_change":52,"volume":562,"transactions":9,"vwap":453},"2026-07-06",1023900,{"date":564,"open":437,"high":544,"low":565,"close":421,"change":240,"percent_change":241,"volume":566,"transactions":9,"vwap":421},"2026-07-02",8.205,1075500,{"date":568,"open":429,"high":569,"low":534,"close":460,"change":265,"percent_change":570,"volume":571,"transactions":9,"vwap":460},"2026-07-01",8.245,-0.49,2666000,{"date":573,"open":460,"high":491,"low":460,"close":430,"change":258,"percent_change":574,"volume":575,"transactions":9,"vwap":430},"2026-06-30",0.37,1083500,{"date":577,"open":430,"high":446,"low":543,"close":429,"change":19,"percent_change":20,"volume":578,"transactions":9,"vwap":429},"2026-06-29",643200,{"date":580,"open":437,"high":467,"low":565,"close":430,"change":205,"percent_change":205,"volume":581,"transactions":9,"vwap":430},"2026-06-26",825900,{"date":583,"open":460,"high":475,"low":543,"close":430,"change":106,"percent_change":37,"volume":584,"transactions":9,"vwap":430},"2026-06-25",1309500,{"date":586,"open":430,"high":569,"low":587,"close":439,"change":538,"percent_change":588,"volume":589,"transactions":9,"vwap":439},"2026-06-24",8.175,-0.73,1413500,{"date":591,"open":592,"high":430,"low":593,"close":430,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":430},"2026-06-23",8.12,8.09,0.14,1.73,1542400,{"date":598,"open":516,"high":430,"low":599,"close":599,"change":265,"percent_change":570,"volume":600,"transactions":9,"vwap":599},"2026-06-22",8.1,3335300,{"date":602,"open":439,"high":437,"low":549,"close":549,"change":538,"percent_change":588,"volume":603,"transactions":9,"vwap":549},"2026-06-18",2028600,{"date":605,"open":453,"high":544,"low":530,"close":460,"change":538,"percent_change":588,"volume":606,"transactions":9,"vwap":460},"2026-06-17",2026200,{"date":608,"open":453,"high":414,"low":453,"close":453,"change":205,"percent_change":205,"volume":609,"transactions":9,"vwap":453},"2026-06-16",1004600,{"date":611,"open":184,"high":184,"low":453,"close":453,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":453},"2026-06-15",-0.1,-1.2,685400,{"date":616,"open":186,"high":184,"low":453,"close":184,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":184},"2026-06-12",0.07,0.84,2365900,{"date":621,"open":378,"high":378,"low":544,"close":414,"change":111,"percent_change":187,"volume":622,"transactions":9,"vwap":414},"2026-06-11",2494300,{"date":624,"open":453,"high":625,"low":453,"close":359,"change":315,"percent_change":367,"volume":626,"transactions":9,"vwap":359},"2026-06-10",8.315,726200,{"date":628,"open":359,"high":629,"low":446,"close":453,"change":265,"percent_change":630,"volume":631,"transactions":9,"vwap":453},"2026-06-09",8.345,-0.48,3454100,{"date":633,"open":359,"high":634,"low":414,"close":359,"change":205,"percent_change":205,"volume":635,"transactions":9,"vwap":359},"2026-06-08",8.319,546100,{"date":637,"open":359,"high":625,"low":638,"close":359,"change":205,"percent_change":205,"volume":639,"transactions":9,"vwap":359},"2026-06-05",8.295,1031200,{"date":641,"open":414,"high":642,"low":643,"close":359,"change":205,"percent_change":205,"volume":644,"transactions":9,"vwap":359},"2026-06-04",8.325,8.285,833400,{"date":646,"open":15,"high":195,"low":359,"close":359,"change":212,"percent_change":415,"volume":647,"transactions":9,"vwap":359},"2026-06-03",863900,{"date":649,"open":15,"high":650,"low":475,"close":18,"change":221,"percent_change":222,"volume":651,"transactions":9,"vwap":18},"2026-06-02",8.355,1656600,{"date":653,"open":414,"high":18,"low":544,"close":195,"change":315,"percent_change":367,"volume":654,"transactions":9,"vwap":195},"2026-06-01",354100,{"date":656,"open":15,"high":184,"low":544,"close":359,"change":19,"percent_change":20,"volume":657,"transactions":9,"vwap":359},"2026-05-29",1050200,{"date":659,"open":15,"high":18,"low":378,"close":186,"change":221,"percent_change":222,"volume":660,"transactions":9,"vwap":186},"2026-05-28",1561300,{"date":662,"open":184,"high":193,"low":359,"close":15,"change":212,"percent_change":415,"volume":663,"transactions":9,"vwap":15},"2026-05-27",774600,{"date":665,"open":16,"high":666,"low":186,"close":203,"change":196,"percent_change":197,"volume":667,"transactions":9,"vwap":203},"2026-05-26",8.405,1338400,{"date":669,"open":359,"high":16,"low":359,"close":193,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":193},"2026-05-22",0.08,0.96,1665900,{"date":674,"open":453,"high":195,"low":453,"close":378,"change":315,"percent_change":367,"volume":675,"transactions":9,"vwap":378},"2026-05-21",1238700,{"date":677,"open":453,"high":359,"low":430,"close":475,"change":221,"percent_change":222,"volume":678,"transactions":9,"vwap":475},"2026-05-20",720100,{"date":680,"open":430,"high":453,"low":681,"close":453,"change":240,"percent_change":241,"volume":682,"transactions":9,"vwap":453},"2026-05-19",8.235,362200,{"date":684,"open":421,"high":446,"low":421,"close":430,"change":205,"percent_change":205,"volume":685,"transactions":9,"vwap":430},"2026-05-18",2659100,{"date":687,"open":437,"high":446,"low":454,"close":430,"change":240,"percent_change":241,"volume":688,"transactions":9,"vwap":430},"2026-05-15",1774200,{"date":690,"open":453,"high":453,"low":429,"close":421,"change":19,"percent_change":20,"volume":691,"transactions":9,"vwap":421},"2026-05-14",1842100,{"date":693,"open":446,"high":446,"low":429,"close":446,"change":111,"percent_change":187,"volume":694,"transactions":9,"vwap":446},"2026-05-13",1853500,{"date":696,"open":430,"high":453,"low":430,"close":453,"change":240,"percent_change":241,"volume":697,"transactions":9,"vwap":453},"2026-05-12",962400,{"date":699,"open":446,"high":453,"low":437,"close":430,"change":205,"percent_change":205,"volume":700,"transactions":9,"vwap":430},"2026-05-11",777900,{"date":702,"open":446,"high":453,"low":703,"close":430,"change":221,"percent_change":222,"volume":704,"transactions":9,"vwap":430},"2026-05-08",8.239,395600,{"date":706,"open":543,"high":491,"low":543,"close":437,"change":258,"percent_change":574,"volume":707,"transactions":9,"vwap":437},"2026-05-07",1831200,{"date":709,"open":514,"high":437,"low":514,"close":460,"change":258,"percent_change":574,"volume":710,"transactions":9,"vwap":460},"2026-05-06",870100,{"date":712,"open":429,"high":430,"low":516,"close":514,"change":265,"percent_change":570,"volume":713,"transactions":9,"vwap":514},"2026-05-05",1110700,{"date":715,"open":439,"high":446,"low":439,"close":429,"change":221,"percent_change":222,"volume":716,"transactions":9,"vwap":429},"2026-05-04",560800,{"date":718,"open":430,"high":430,"low":543,"close":460,"change":111,"percent_change":187,"volume":719,"transactions":9,"vwap":460},"2026-05-01",863000,{"date":721,"open":460,"high":681,"low":439,"close":429,"change":315,"percent_change":52,"volume":722,"transactions":9,"vwap":429},"2026-04-30",801700,{"date":724,"open":446,"high":453,"low":725,"close":514,"change":360,"percent_change":726,"volume":727,"transactions":9,"vwap":514},"2026-04-29",8.135,-0.97,1482000,{"date":729,"open":453,"high":453,"low":429,"close":446,"change":205,"percent_change":205,"volume":730,"transactions":9,"vwap":446},"2026-04-28",727600,{"date":732,"open":446,"high":453,"low":446,"close":446,"change":205,"percent_change":205,"volume":733,"transactions":9,"vwap":446},"2026-04-27",607600,{"date":735,"open":421,"high":453,"low":429,"close":446,"change":258,"percent_change":259,"volume":736,"transactions":9,"vwap":446},"2026-04-24",1936600,{"date":738,"open":446,"high":453,"low":454,"close":421,"change":19,"percent_change":20,"volume":739,"transactions":9,"vwap":421},"2026-04-23",823500,{"date":741,"open":446,"high":453,"low":437,"close":446,"change":205,"percent_change":205,"volume":742,"transactions":9,"vwap":446},"2026-04-22",813800,{"date":744,"open":446,"high":453,"low":430,"close":446,"change":205,"percent_change":205,"volume":745,"transactions":9,"vwap":446},"2026-04-21",744600,{"date":747,"open":453,"high":475,"low":446,"close":446,"change":205,"percent_change":205,"volume":748,"transactions":9,"vwap":446},"2026-04-20",647500,{"date":750,"open":446,"high":544,"low":446,"close":446,"change":205,"percent_change":205,"volume":751,"transactions":9,"vwap":446},"2026-04-17",479400,{"date":753,"open":446,"high":544,"low":430,"close":446,"change":111,"percent_change":187,"volume":754,"transactions":9,"vwap":446},"2026-04-16",525200,{"date":756,"open":446,"high":453,"low":446,"close":453,"change":221,"percent_change":222,"volume":757,"transactions":9,"vwap":453},"2026-04-15",465200,{"date":759,"open":446,"high":453,"low":430,"close":446,"change":205,"percent_change":205,"volume":760,"transactions":9,"vwap":446},"2026-04-14",628400,{"date":762,"open":430,"high":453,"low":430,"close":446,"change":221,"percent_change":222,"volume":763,"transactions":9,"vwap":446},"2026-04-13",526200,{"date":765,"open":446,"high":453,"low":766,"close":430,"change":221,"percent_change":222,"volume":767,"transactions":9,"vwap":430},"2026-04-10",8.221,483900,{"date":769,"open":414,"high":359,"low":437,"close":437,"change":19,"percent_change":20,"volume":770,"transactions":9,"vwap":437},"2026-04-09",513900,{"date":772,"open":414,"high":414,"low":430,"close":453,"change":221,"percent_change":222,"volume":773,"transactions":9,"vwap":453},"2026-04-08",1125500,{"date":775,"open":378,"high":776,"low":421,"close":446,"change":538,"percent_change":539,"volume":777,"transactions":9,"vwap":446},"2026-04-07",8.311,1030200,{"date":779,"open":414,"high":780,"low":446,"close":378,"change":240,"percent_change":241,"volume":781,"transactions":9,"vwap":378},"2026-04-06",8.335,1668200,{"date":783,"open":421,"high":15,"low":421,"close":414,"change":315,"percent_change":367,"volume":784,"transactions":9,"vwap":414},"2026-04-02",1705200,{"date":786,"open":446,"high":787,"low":429,"close":446,"change":240,"percent_change":241,"volume":788,"transactions":9,"vwap":446},"2026-04-01",8.275,567400,{"date":790,"open":475,"high":544,"low":460,"close":437,"change":205,"percent_change":205,"volume":791,"transactions":9,"vwap":437},"2026-03-31",1596600,{"date":793,"open":446,"high":475,"low":460,"close":437,"change":240,"percent_change":241,"volume":794,"transactions":9,"vwap":437},"2026-03-30",542700,{"date":796,"open":429,"high":569,"low":460,"close":429,"change":205,"percent_change":205,"volume":797,"transactions":9,"vwap":429},"2026-03-27",829100,{"date":799,"open":460,"high":430,"low":514,"close":429,"change":19,"percent_change":20,"volume":800,"transactions":9,"vwap":429},"2026-03-26",2274700,{"date":802,"open":475,"high":475,"low":460,"close":430,"change":205,"percent_change":205,"volume":803,"transactions":9,"vwap":430},"2026-03-25",3565800,{"date":805,"open":429,"high":780,"low":460,"close":430,"change":205,"percent_change":205,"volume":806,"transactions":9,"vwap":430},"2026-03-24",2416500,{"date":808,"open":460,"high":446,"low":522,"close":430,"change":258,"percent_change":574,"volume":809,"transactions":9,"vwap":430},"2026-03-23",1753200,{"date":811,"open":514,"high":414,"low":522,"close":429,"change":240,"percent_change":241,"volume":812,"transactions":9,"vwap":429},"2026-03-20",2047600,{"date":814,"open":460,"high":815,"low":439,"close":543,"change":538,"percent_change":588,"volume":816,"transactions":9,"vwap":543},"2026-03-19",8.282,1267600,{"date":818,"open":516,"high":475,"low":549,"close":446,"change":258,"percent_change":259,"volume":819,"transactions":9,"vwap":446},"2026-03-18",1363400,{"date":821,"open":514,"high":430,"low":592,"close":421,"change":222,"percent_change":822,"volume":823,"transactions":9,"vwap":421},"2026-03-17",1.48,1526100,{"date":825,"open":429,"high":429,"low":826,"close":599,"change":612,"percent_change":827,"volume":828,"transactions":9,"vwap":599},"2026-03-16",8.01,-1.22,1350600,{"date":830,"open":460,"high":831,"low":549,"close":460,"change":315,"percent_change":52,"volume":832,"transactions":9,"vwap":460},"2026-03-13",8.202,1550100,{"date":834,"open":549,"high":543,"low":515,"close":516,"change":240,"percent_change":121,"volume":835,"transactions":9,"vwap":516},"2026-03-12",2206100,{"date":837,"open":549,"high":543,"low":592,"close":549,"change":19,"percent_change":440,"volume":838,"transactions":9,"vwap":549},"2026-03-11",1989500,{"date":840,"open":439,"high":454,"low":522,"close":514,"change":111,"percent_change":187,"volume":841,"transactions":9,"vwap":514},"2026-03-10",1500600,{"date":843,"open":844,"high":460,"low":845,"close":439,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":439},"2026-03-09",8.05,8.02,0.1,1.24,1764700,{"date":850,"open":845,"high":851,"low":845,"close":852,"change":111,"percent_change":187,"volume":853,"transactions":9,"vwap":852},"2026-03-06",8.155,8.08,1358500,{"date":855,"open":856,"high":514,"low":856,"close":593,"change":332,"percent_change":857,"volume":858,"transactions":9,"vwap":593},"2026-03-05",8,0.62,3814000,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":106,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-03-04",7.98,8.04,7.964,0.75,4960800,{"date":867,"open":868,"high":869,"low":868,"close":861,"change":422,"percent_change":870,"volume":871,"transactions":9,"vwap":861},"2026-03-03",7.9,7.99,1.4,6173200,{"date":873,"open":874,"high":875,"low":876,"close":874,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":874},"2026-03-02",7.87,8.0050001,7.86,-0.13,-1.62,5385300,{"date":881,"open":861,"high":882,"low":861,"close":856,"change":205,"percent_change":205,"volume":883,"transactions":9,"vwap":856},"2026-02-27",8.03,2881600,{"date":885,"open":861,"high":882,"low":861,"close":856,"change":111,"percent_change":187,"volume":886,"transactions":9,"vwap":856},"2026-02-26",1924000,{"date":888,"open":856,"high":862,"low":889,"close":826,"change":258,"percent_change":146,"volume":890,"transactions":9,"vwap":826},"2026-02-25",7.95,3827500,{"date":892,"open":856,"high":893,"low":889,"close":861,"change":106,"percent_change":894,"volume":895,"transactions":9,"vwap":861},"2026-02-24",8.035,0.76,2252500,{"date":897,"open":845,"high":844,"low":868,"close":898,"change":612,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-02-23",7.92,-1.25,2571300,{"date":902,"open":845,"high":526,"low":856,"close":845,"change":19,"percent_change":440,"volume":903,"transactions":9,"vwap":845},"2026-02-20",6895800,{"date":905,"open":869,"high":906,"low":907,"close":844,"change":332,"percent_change":857,"volume":908,"transactions":9,"vwap":844},"2026-02-19",8.07,7.955,6493900,{"date":910,"open":906,"high":852,"low":898,"close":856,"change":612,"percent_change":911,"volume":912,"transactions":9,"vwap":856},"2026-02-18",-1.23,6955200,{"date":914,"open":437,"high":359,"low":915,"close":599,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":599},"2026-02-17",8.06,-0.19,-2.29,2664600,{"date":920,"open":453,"high":204,"low":592,"close":414,"change":221,"percent_change":222,"volume":921,"transactions":9,"vwap":414},"2026-02-13",559400,{"date":923,"open":279,"high":924,"low":681,"close":544,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":544},"2026-02-12",8.738,-0.16,-1.9,1364200,{"date":929,"open":204,"high":273,"low":514,"close":210,"change":422,"percent_change":930,"volume":931,"transactions":9,"vwap":210},"2026-02-11",1.32,1022000,{"date":933,"open":934,"high":934,"low":15,"close":186,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":186},"2026-02-10",8.6,-0.2,-2.34,1102800,{"date":939,"open":414,"high":940,"low":439,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-02-09",8.58,8.53,0.31,3.77,1539400,{"date":946,"open":947,"high":414,"low":948,"close":421,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":421},"2026-02-06",7.94,7.895,0.39,4.98,1184900,{"date":953,"open":593,"high":592,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-02-05",7.78,7.83,-0.4,-4.86,1207000,{"date":960,"open":961,"high":961,"low":515,"close":437,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":437},"2026-02-04",8.67,-0.41,-4.75,924400,{"date":966,"open":967,"high":24,"low":273,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-02-03",8.91,8.64,-0.09,-1.03,1675700,{"date":973,"open":889,"high":974,"low":889,"close":975,"change":158,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-02-02",8.795,8.73,9.26,1778600,{"date":979,"open":980,"high":522,"low":981,"close":869,"change":111,"percent_change":187,"volume":982,"transactions":9,"vwap":869},"2026-01-30",7.96,7.865,950800,{"date":984,"open":844,"high":985,"low":986,"close":856,"change":332,"percent_change":987,"volume":988,"transactions":9,"vwap":856},"2026-01-29",8.116,7.88,0.63,657200,{"date":990,"open":856,"high":826,"low":991,"close":889,"change":258,"percent_change":146,"volume":992,"transactions":9,"vwap":889},"2026-01-28",7.77,1164400,{"date":994,"open":874,"high":869,"low":991,"close":898,"change":846,"percent_change":995,"volume":996,"transactions":9,"vwap":898},"2026-01-27",1.28,906900,{"date":998,"open":999,"high":874,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-01-26",7.72,7.66,7.82,0.13,1.69,1157000,{"date":1006,"open":874,"high":874,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-01-23",7.61,7.69,-0.22,-2.78,873900,{"date":1013,"open":1014,"high":907,"low":1000,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-01-22",7.75,7.91,0.23,2.99,1047600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-01-21",7.5,7.68,7.483,0.2,2.67,1691200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":612,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-01-20",7.43,7.515,7.31,7.48,-1.32,1674300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-01-16",7.6,7.67,7.485,7.58,0.16,2.16,1080800,{"date":1045,"open":1037,"high":1000,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-01-15",7.41,7.42,-0.14,-1.85,929100,{"date":1052,"open":856,"high":1053,"low":1021,"close":1054,"change":630,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-01-14",8.012,7.56,-5.97,1468500,{"date":1058,"open":1059,"high":429,"low":1059,"close":862,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":862},"2026-01-13",7.54,0.44,5.79,2846300,{"date":1064,"open":1054,"high":1037,"low":1065,"close":1037,"change":258,"percent_change":126,"volume":1066,"transactions":9,"vwap":1037},"2026-01-12",7.34,975500,{"date":1068,"open":1069,"high":999,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-01-09",7.71,7.53,7.57,-0.15,-1.94,729000,{"date":1076,"open":1037,"high":1077,"low":1078,"close":999,"change":670,"percent_change":1079,"volume":1080,"transactions":9,"vwap":999},"2026-01-08",7.81,7.52,1.05,1873800,{"date":1082,"open":1083,"high":999,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-01-07",7.45,7.37,7.64,0.21,2.83,2116900,{"date":1090,"open":1091,"high":1039,"low":1091,"close":1029,"change":1024,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1029},"2026-01-06",7.24,2.77,1798000,{"date":1095,"open":1065,"high":1096,"low":1097,"close":1098,"change":187,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-01-05",7.479,7.09,7.23,-1.63,915700,{"date":1102,"open":1059,"high":1059,"low":1065,"close":1103,"change":557,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-01-02",7.35,-1.47,1092700,{"date":1107,"open":1029,"high":1040,"low":1029,"close":1108,"change":111,"percent_change":877,"volume":1109,"transactions":9,"vwap":1108},"2025-12-31",7.46,957600,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2025-12-30",7.27,7.505,7.47,0.19,2.61,762700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":205,"percent_change":205,"volume":1124,"transactions":9,"vwap":1123},"2025-12-29",7.22,7.4,7.18,7.28,611800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1123,"change":258,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1123},"2025-12-26",7.26,7.3,7.19,0.41,395200,{"date":1133,"open":1112,"high":1123,"low":1122,"close":1134,"change":221,"percent_change":594,"volume":1135,"transactions":9,"vwap":1134},"2025-12-24",7.25,242500,{"date":1137,"open":1138,"high":1091,"low":1139,"close":1091,"change":258,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1091},"2025-12-23",7.21,7.08,0.42,575100,{"date":1143,"open":1046,"high":1108,"low":1138,"close":1138,"change":877,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1138},"2025-12-22",-1.77,658300,{"date":1147,"open":1121,"high":1148,"low":1134,"close":1065,"change":360,"percent_change":72,"volume":1149,"transactions":9,"vwap":1065},"2025-12-19",7.525,962700,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1047,"change":942,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1047},"2025-12-18",7.17,7.44,4.36,1252400,{"date":1157,"open":1128,"high":1084,"low":1158,"close":1159,"change":925,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-12-17",7.075,7.11,-2.2,914800,{"date":1163,"open":1084,"high":1047,"low":1129,"close":1112,"change":612,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1112},"2025-12-16",-1.36,457400,{"date":1167,"open":1108,"high":1168,"low":1065,"close":1084,"change":240,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1084},"2025-12-15",7.49,0.27,1122800,{"date":1172,"open":1173,"high":1014,"low":1174,"close":1103,"change":440,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1103},"2025-12-12",7.7,7.33,-4.79,1231000,{"date":1178,"open":954,"high":980,"low":1000,"close":999,"change":19,"percent_change":1179,"volume":1180,"transactions":9,"vwap":999},"2025-12-11",-0.39,1055700,{"date":1182,"open":1059,"high":1183,"low":1083,"close":1014,"change":1016,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1014},"2025-12-10",7.795,3.06,1015200,{"date":1187,"open":1032,"high":1188,"low":1108,"close":1078,"change":315,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1078},"2025-12-09",7.578,0.53,913200,{"date":1192,"open":1071,"high":1193,"low":1029,"close":1032,"change":19,"percent_change":956,"volume":1194,"transactions":9,"vwap":1032},"2025-12-08",7.575,677100,{"date":1196,"open":1114,"high":1000,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2025-12-05",7.425,7.51,0.18,2.46,988800,{"date":1203,"open":1139,"high":1032,"low":1204,"close":1174,"change":1016,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1174},"2025-12-04",7.07,3.24,3891100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":422,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2025-12-03",6.97,7.1,6.925,1.57,591300,{"date":1215,"open":1216,"high":1159,"low":1217,"close":1218,"change":612,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2025-12-02",7,6.93,6.99,-1.41,880900,{"date":1222,"open":1216,"high":1223,"low":1224,"close":1097,"change":111,"percent_change":1048,"volume":1225,"transactions":9,"vwap":1097},"2025-12-01",7.175,6.86,775500,{"date":1227,"open":1228,"high":1210,"low":1229,"close":1210,"change":1016,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1210},"2025-11-28",6.87,6.84,3.35,581200,{"date":1233,"open":1234,"high":1216,"low":1235,"close":1228,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1228},"2025-11-26",6.74,6.73,0.15,2.23,814200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":240,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-11-25",6.69,6.79,6.62,6.72,0.3,689000,{"date":1248,"open":1249,"high":1244,"low":1249,"close":1250,"change":1140,"percent_change":1241,"volume":1251,"transactions":9,"vwap":1250},"2025-11-24",6.25,6.7,951600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":196,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2025-11-21",6.31,6.38,6.222,6.28,-0.32,878800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":19,"percent_change":266,"volume":1266,"transactions":9,"vwap":1265},"2025-11-20",6.39,6.56,6.26,6.3,997900,{"date":1268,"open":1254,"high":1269,"low":1270,"close":1271,"change":196,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2025-11-19",6.46,6.27,6.33,-0.31,972700,{"date":1275,"open":1264,"high":1276,"low":1277,"close":1278,"change":846,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-11-18",6.375,6.07,6.35,1.6,770100,{"date":1282,"open":1283,"high":1271,"low":1284,"close":1249,"change":221,"percent_change":1041,"volume":1285,"transactions":9,"vwap":1249},"2025-11-17",6.24,6.1,674000,{"date":1287,"open":1288,"high":1289,"low":25,"close":1283,"change":916,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1283},"2025-11-14",6.06,6.41,-2.95,1402900,{"date":1293,"open":1242,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-11-13",6.792,6.225,6.43,-0.45,-6.54,1361000,{"date":1301,"open":1071,"high":856,"low":1302,"close":1303,"change":1236,"percent_change":1237,"volume":1304,"transactions":9,"vwap":1303},"2025-11-12",6.78,6.88,2127800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1235,"change":1086,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1235},"2025-11-11",6.5,6.82,6.47,3.22,514100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":969,"percent_change":1164,"volume":1318,"transactions":9,"vwap":1317},"2025-11-10",6.64,6.68,6.505,6.52,304200,{"date":1320,"open":1289,"high":1243,"low":1321,"close":1322,"change":1024,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-11-07",6.37,6.61,3.12,296700,{"date":1326,"open":1322,"high":1322,"low":1327,"close":1289,"change":1009,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1289},"2025-11-06",6.34,-3.32,393700,{"date":1331,"open":1332,"high":1333,"low":1317,"close":1334,"change":111,"percent_change":1072,"volume":1335,"transactions":9,"vwap":1334},"2025-11-05",6.57,6.67,6.63,336300,{"date":1337,"open":1241,"high":1338,"low":1309,"close":1314,"change":106,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1314},"2025-11-04",6.745,0.91,370100,{"date":1342,"open":1343,"high":1242,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-11-03",6.77,6.475,6.58,-0.27,-3.94,473200,{"date":1350,"open":1334,"high":1351,"low":1352,"close":1353,"change":1199,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-10-31",6.9,6.6,6.85,2.7,393800,{"date":1357,"open":1358,"high":1359,"low":1314,"close":1333,"change":925,"percent_change":936,"volume":1360,"transactions":9,"vwap":1333},"2025-10-30",6.83,6.864,219300,{"date":1362,"open":1216,"high":1216,"low":1343,"close":1358,"change":187,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1358},"2025-10-29",-1.73,350300,{"date":1366,"open":1229,"high":1216,"low":1367,"close":1368,"change":422,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-28",6.75,6.95,1.61,527200,{"date":1372,"open":1353,"high":1224,"low":1373,"close":1229,"change":106,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1229},"2025-10-27",6.754,0.88,207200,{"date":1377,"open":1244,"high":1378,"low":1314,"close":1302,"change":106,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1302},"2025-10-24",6.815,0.89,404400,{"date":1382,"open":1383,"high":1234,"low":1383,"close":1244,"change":1199,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1244},"2025-10-23",6.59,2.75,278700,{"date":1387,"open":1334,"high":1334,"low":1388,"close":1389,"change":612,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-10-22",6.48,6.54,-1.51,368800,{"date":1393,"open":1244,"high":1234,"low":1322,"close":1314,"change":212,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1314},"2025-10-21",-0.75,260000,{"date":1397,"open":1352,"high":1235,"low":1332,"close":1241,"change":315,"percent_change":333,"volume":1398,"transactions":9,"vwap":1241},"2025-10-20",327800,{"date":1400,"open":1234,"high":1234,"low":1383,"close":1401,"change":1048,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-10-17",6.65,-2.06,245700,{"date":1405,"open":1235,"high":1406,"low":1244,"close":1242,"change":422,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1242},"2025-10-16",6.895,1.65,412300,{"date":1410,"open":1314,"high":1250,"low":1263,"close":1315,"change":670,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1315},"2025-10-15",1.21,333900,{"date":1414,"open":1415,"high":1401,"low":1296,"close":1352,"change":670,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1352},"2025-10-14",6.49,1.23,343800,{"date":1419,"open":1389,"high":1314,"low":1388,"close":1317,"change":1420,"percent_change":870,"volume":1421,"transactions":9,"vwap":1317},"2025-10-13",0.09,361500,{"date":1423,"open":1244,"high":1302,"low":1255,"close":1296,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1296},"2025-10-10",-0.28,-4.17,519400,{"date":1428,"open":1224,"high":1303,"low":1241,"close":1429,"change":1072,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-10-09",6.71,-2.19,255800,{"date":1433,"open":1358,"high":1434,"low":1435,"close":1224,"change":222,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1224},"2025-10-08",6.944,6.773,1.78,414000,{"date":1439,"open":1250,"high":1440,"low":1441,"close":1234,"change":106,"percent_change":66,"volume":1442,"transactions":9,"vwap":1234},"2025-10-07",6.81,6.665,293100,{"date":1444,"open":1235,"high":1445,"low":1446,"close":1315,"change":212,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1315},"2025-10-06",6.851,6.66,-0.74,472600,{"date":1450,"open":1451,"high":1353,"low":1244,"close":1235,"change":538,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1235},"2025-10-03",6.8,-0.88,291200,{"date":1455,"open":1351,"high":1351,"low":1367,"close":1242,"change":187,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1242},"2025-10-02",-1.74,268300,{"date":1459,"open":1308,"high":1460,"low":1235,"close":1461,"change":1420,"percent_change":930,"volume":1462,"transactions":9,"vwap":1461},"2025-10-01",6.94,6.91,566400,{"date":1464,"open":1367,"high":1465,"low":1466,"close":1308,"change":594,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1308},"2025-09-30",7.05,6.731,2.1,879000,{"date":1470,"open":1367,"high":1367,"low":1332,"close":1315,"change":221,"percent_change":1236,"volume":1471,"transactions":9,"vwap":1315},"2025-09-29",429300,{"date":1473,"open":1234,"high":1474,"low":1334,"close":1333,"change":265,"percent_change":415,"volume":1475,"transactions":9,"vwap":1333},"2025-09-26",6.76,251400,{"date":1477,"open":1250,"high":1358,"low":1314,"close":1429,"change":196,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1429},"2025-09-25",-0.3,259800,{"date":1481,"open":1308,"high":1353,"low":1244,"close":1235,"change":557,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1235},"2025-09-24",-1.61,354600,{"date":1485,"open":1368,"high":1368,"low":1486,"close":1229,"change":557,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1229},"2025-09-23",6.735,-1.58,358800,{"date":1490,"open":1242,"high":1491,"low":1315,"close":1368,"change":422,"percent_change":1369,"volume":1492,"transactions":9,"vwap":1368},"2025-09-22",7.01,652800,{"date":1494,"open":1461,"high":1495,"low":1242,"close":1229,"change":360,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1229},"2025-09-19",6.949,-1.16,990400,{"date":1499,"open":1460,"high":1500,"low":1451,"close":1501,"change":205,"percent_change":205,"volume":1502,"transactions":9,"vwap":1501},"2025-09-18",6.955,6.92,357900,{"date":1504,"open":1216,"high":1505,"low":1351,"close":1501,"change":468,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1501},"2025-09-17",7.06,-1,465000,{"date":1509,"open":1510,"high":1510,"low":1303,"close":1218,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1218},"2025-09-16",7.29,-0.18,-2.51,729500,{"date":1515,"open":1037,"high":1007,"low":1516,"close":1152,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1152},"2025-09-15",7.13,-0.44,-5.78,783000,{"date":1521,"open":1522,"high":1000,"low":1091,"close":1007,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1007},"2025-09-12",7.32,0.28,3.82,829600,{"date":1527,"open":1528,"high":1529,"low":1516,"close":1174,"change":1002,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1174},"2025-09-11",7.2,7.36,1.81,488600,{"date":1533,"open":1134,"high":1534,"low":1528,"close":1528,"change":196,"percent_change":1424,"volume":1535,"transactions":9,"vwap":1528},"2025-09-10",7.335,207600,{"date":1537,"open":1121,"high":1121,"low":1129,"close":1120,"change":925,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1120},"2025-09-09",-2.17,496100,{"date":1541,"open":1510,"high":1029,"low":1138,"close":1542,"change":422,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-09-08",7.38,1.51,451200,{"date":1546,"open":1122,"high":1547,"low":1159,"close":1112,"change":617,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1112},"2025-09-05",7.365,0.97,412800,{"date":1551,"open":1129,"high":1091,"low":1552,"close":1528,"change":19,"percent_change":962,"volume":1553,"transactions":9,"vwap":1528},"2025-09-04",7.135,234100,{"date":1555,"open":1120,"high":1029,"low":1122,"close":1098,"change":332,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1098},"2025-09-03",0.7,342500,{"date":1559,"open":1560,"high":1091,"low":1501,"close":1122,"change":468,"percent_change":726,"volume":1561,"transactions":9,"vwap":1122},"2025-09-02",7.12,483700,{"date":1563,"open":1098,"high":1510,"low":1152,"close":1134,"change":111,"percent_change":1048,"volume":1564,"transactions":9,"vwap":1134},"2025-08-29",399300,{"date":1566,"open":1127,"high":1174,"low":1560,"close":1127,"change":258,"percent_change":1130,"volume":1567,"transactions":9,"vwap":1127},"2025-08-28",372100,{"date":1569,"open":1123,"high":1128,"low":1570,"close":1098,"change":612,"percent_change":1164,"volume":1571,"transactions":9,"vwap":1098},"2025-08-27",7.15,407700,{"date":1573,"open":1108,"high":1108,"low":1091,"close":1174,"change":612,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1174},"2025-08-26",-1.35,633400,{"date":1577,"open":1210,"high":1078,"low":1097,"close":1029,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1029},"2025-08-25",0.34,4.8,696100,{"date":1582,"open":1583,"high":1152,"low":1368,"close":1097,"change":422,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1097},"2025-08-22",6.96,1.58,435700,{"date":1587,"open":1235,"high":1588,"low":1429,"close":1589,"change":241,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-08-21",7.085,6.98,3.56,771000,{"date":1593,"open":1451,"high":1594,"low":1446,"close":1234,"change":468,"percent_change":970,"volume":1595,"transactions":9,"vwap":1234},"2025-08-20",6.832,642200,{"date":1597,"open":1351,"high":1211,"low":1302,"close":1440,"change":557,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1440},"2025-08-19",-1.59,574900,{"date":1601,"open":1210,"high":1602,"low":1406,"close":1501,"change":187,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1501},"2025-08-18",7.144,-1.7,797800,{"date":1606,"open":1216,"high":1560,"low":1228,"close":1607,"change":670,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-08-15",7.04,1.15,479000,{"date":1611,"open":1228,"high":1218,"low":1234,"close":1583,"change":846,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1583},"2025-08-14",1.46,494000,{"date":1615,"open":1522,"high":1522,"low":1242,"close":1224,"change":1297,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1224},"2025-08-13",-6.16,892500,{"date":1619,"open":1296,"high":1620,"low":1257,"close":1031,"change":1621,"percent_change":273,"volume":1622,"transactions":9,"vwap":1031},"2025-08-12",7.405,0.57,1638200,{"date":1624,"open":1401,"high":1242,"low":1322,"close":1234,"change":1420,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1234},"2025-08-11",1.35,949200,{"date":1628,"open":1334,"high":1429,"low":1629,"close":1401,"change":106,"percent_change":1339,"volume":1630,"transactions":9,"vwap":1401},"2025-08-08",6.577,420600,{"date":1632,"open":1633,"high":1634,"low":1255,"close":1383,"change":241,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1383},"2025-08-07",6.42,6.635,3.78,519100,{"date":1638,"open":1639,"high":1640,"low":1278,"close":1278,"change":360,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1278},"2025-08-06",6.4,6.45,-1.24,483800,{"date":1644,"open":1333,"high":1429,"low":1645,"close":1296,"change":197,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1296},"2025-08-05",6.321,-3.6,704000,{"date":1649,"open":1317,"high":1333,"low":1633,"close":1333,"change":1199,"percent_change":1092,"volume":1650,"transactions":9,"vwap":1333},"2025-08-04",536400,{"date":1652,"open":1296,"high":1389,"low":1653,"close":1415,"change":111,"percent_change":1072,"volume":1654,"transactions":9,"vwap":1415},"2025-08-01",6.23,627900,{"date":1656,"open":1262,"high":1657,"low":1658,"close":1307,"change":1002,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1307},"2025-07-31",6.55,6.373,2.04,578100,{"date":1662,"open":1640,"high":1663,"low":1257,"close":1321,"change":612,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1321},"2025-07-30",6.495,-1.55,602100,{"date":1667,"open":1255,"high":1309,"low":1271,"close":1309,"change":846,"percent_change":1212,"volume":1668,"transactions":9,"vwap":1309},"2025-07-29",469900,{"date":1670,"open":1671,"high":1640,"low":1284,"close":1321,"change":1086,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1321},"2025-07-28",6.18,3.41,1076200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":265,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-07-25",6.17,6.2,6.01,6.16,-0.65,421300,{"date":1683,"open":1284,"high":1283,"low":1277,"close":1677,"change":846,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1677},"2025-07-24",1.64,432800,{"date":1687,"open":1688,"high":1689,"low":1678,"close":1284,"change":205,"percent_change":205,"volume":1690,"transactions":9,"vwap":1284},"2025-07-23",6.04,6.14,444300,{"date":1692,"open":1693,"high":1283,"low":1277,"close":1284,"change":617,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1284},"2025-07-22",6.08,1.16,379800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":594,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-07-21",5.95,6.065,5.92,6.03,2.38,843200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":935,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-07-18",6.11,5.86,5.89,-3.28,1236900,{"date":1712,"open":1284,"high":1713,"low":1714,"close":1715,"change":265,"percent_change":1680,"volume":1716,"transactions":9,"vwap":1715},"2025-07-17",6.19,6.066,6.09,878200,{"date":1718,"open":1719,"high":1679,"low":1720,"close":1721,"change":846,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-07-16",6.05,5.96,6.13,1.66,724200,{"date":1725,"open":1726,"high":1689,"low":1727,"close":1701,"change":111,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1701},"2025-07-15",6,5.97,-0.17,625800,{"date":1731,"open":1698,"high":1732,"low":1733,"close":1688,"change":670,"percent_change":81,"volume":1734,"transactions":9,"vwap":1688},"2025-07-14",6.155,5.93,749000,{"date":1736,"open":1715,"high":1284,"low":1708,"close":1720,"change":1048,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1720},"2025-07-11",-2.3,565600,{"date":1740,"open":1719,"high":1732,"low":1701,"close":1284,"change":315,"percent_change":136,"volume":1741,"transactions":9,"vwap":1284},"2025-07-10",624100,{"date":1743,"open":1249,"high":1744,"low":1288,"close":1288,"change":935,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1288},"2025-07-09",6.255,-3.19,662000,{"date":1748,"open":1698,"high":1270,"low":1700,"close":1264,"change":942,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1264},"2025-07-08",5.21,1003200,{"date":1752,"open":1720,"high":1753,"low":1754,"close":1698,"change":360,"percent_change":558,"volume":1755,"transactions":9,"vwap":1698},"2025-07-07",6.013,5.88,790400,{"date":1757,"open":1758,"high":1688,"low":1758,"close":1701,"change":1016,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1701},"2025-07-03",5.8,3.97,1099000,{"date":1762,"open":1265,"high":1265,"low":1763,"close":1758,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1758},"2025-07-02",5.781,-0.54,-8.52,2068600,{"date":1768,"open":1769,"high":1296,"low":1770,"close":1327,"change":131,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1327},"2025-07-01",5.64,5.53,14.03,2723400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":205,"percent_change":205,"volume":1779,"transactions":9,"vwap":1778},"2025-06-30",5.58,5.6,5.495,5.56,541900,{"date":1781,"open":1782,"high":1778,"low":1783,"close":1778,"change":422,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1778},"2025-06-27",5.49,5.4,2.02,713200,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1009,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-06-26",5.65,5.45,-3.88,676600,{"date":1793,"open":1794,"high":1061,"low":1795,"close":1796,"change":360,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-06-25",5.76,5.635,5.67,-1.39,497800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":594,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-06-24",5.62,5.81,5.59,5.75,2.5,711100,{"date":1808,"open":1796,"high":1809,"low":1770,"close":1810,"change":925,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-06-23",5.675,5.61,-2.77,847000,{"date":1814,"open":1794,"high":1061,"low":1815,"close":1816,"change":240,"percent_change":151,"volume":1817,"transactions":9,"vwap":1816},"2025-06-20",5.66,5.77,1323500,{"date":1819,"open":1816,"high":1820,"low":1821,"close":1804,"change":221,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1804},"2025-06-18",5.85,5.69,0.17,515600,{"date":1825,"open":1820,"high":1707,"low":1826,"close":1827,"change":1048,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-06-17",5.711,5.74,-2.38,374000,{"date":1831,"open":1769,"high":1832,"low":1833,"close":1754,"change":121,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1754},"2025-06-16",5.915,5.63,4.44,799000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1833,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1833},"2025-06-13",5.84,5.895,5.5,-0.33,-5.54,818400,{"date":1845,"open":1816,"high":1720,"low":1796,"close":1720,"change":1016,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1720},"2025-06-12",4.01,657000,{"date":1849,"open":1820,"high":1708,"low":1850,"close":1850,"change":187,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-06-11",5.73,-2.05,502100,{"date":1854,"open":1820,"high":1855,"low":1804,"close":1820,"change":258,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1820},"2025-06-10",5.9,0.52,753000,{"date":1859,"open":1796,"high":1855,"low":1776,"close":1860,"change":1199,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-06-09",5.82,3.19,1062700,{"date":1864,"open":1796,"high":1850,"low":1801,"close":1769,"change":212,"percent_change":1452,"volume":1865,"transactions":9,"vwap":1769},"2025-06-06",463100,{"date":1867,"open":1804,"high":1816,"low":1868,"close":1821,"change":265,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1821},"2025-06-05",5.55,-0.7,754600,{"date":1872,"open":25,"high":1061,"low":1873,"close":1850,"change":846,"percent_change":1436,"volume":1874,"transactions":9,"vwap":1850},"2025-06-04",5.57,849000,{"date":1876,"open":1804,"high":1794,"low":1873,"close":1833,"change":925,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1833},"2025-06-03",-2.76,1087800,{"date":1880,"open":1770,"high":1881,"low":1789,"close":1061,"change":241,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1061},"2025-06-02",5.805,4.32,1711300,{"date":1885,"open":1782,"high":1886,"low":1887,"close":1868,"change":222,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1868},"2025-05-30",5.555,5.38,2.21,967600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1086,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-05-29",5.33,5.51,5.22,5.43,4.02,1042600,{"date":1899,"open":1782,"high":1782,"low":1900,"close":1894,"change":1346,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1894},"2025-05-28",5.1,-4.92,1855600,{"date":1904,"open":1840,"high":1803,"low":1905,"close":1782,"change":422,"percent_change":1659,"volume":1906,"transactions":9,"vwap":1782},"2025-05-27",5.391,1864900,{"date":1908,"open":1782,"high":1777,"low":1892,"close":1887,"change":187,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1887},"2025-05-23",-2.18,558900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1840,"change":846,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1840},"2025-05-22",5.36,5.54,5.27,1.85,968100,{"date":1919,"open":1833,"high":1796,"low":1920,"close":1783,"change":925,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1783},"2025-05-21",5.25,-2.88,2054900,{"date":1924,"open":1257,"high":1265,"low":1913,"close":1778,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1778},"2025-05-20",-0.69,-11.04,2869700,{"date":1929,"open":1283,"high":1257,"low":1688,"close":1249,"change":19,"percent_change":630,"volume":1930,"transactions":9,"vwap":1249},"2025-05-19",1372300,{"date":1932,"open":1933,"high":1265,"low":1701,"close":1257,"change":1002,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1257},"2025-05-16",6.12,2.11,852900,{"date":1937,"open":1284,"high":1676,"low":1726,"close":1938,"change":240,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-05-15",6.15,0.33,1154400,{"date":1942,"open":1277,"high":1938,"low":1733,"close":1721,"change":106,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1721},"2025-05-14",0.99,1139100,{"date":1946,"open":1727,"high":1706,"low":1855,"close":1277,"change":846,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1277},"2025-05-13",1.68,1155900,{"date":1950,"open":1860,"high":1678,"low":1951,"close":1727,"change":1169,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1727},"2025-05-12",5.72,4.74,1444200,{"date":1955,"open":25,"high":1804,"low":1833,"close":1956,"change":111,"percent_change":1511,"volume":1957,"transactions":9,"vwap":1956},"2025-05-09",5.7,790000,{"date":1959,"open":1698,"high":1726,"low":1956,"close":25,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":25},"2025-05-08",-0.23,-3.87,1253100,{"date":1964,"open":1783,"high":1727,"low":1913,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-05-07",5.94,0.5,9.19,3155100,{"date":1970,"open":1971,"high":1782,"low":1972,"close":1973,"change":367,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-05-06",4.9,4.87,5.44,9.68,4090700,{"date":1977,"open":1978,"high":1979,"low":1972,"close":1980,"change":106,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-05-05",4.92,5.058,4.96,1.22,961400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1971,"change":468,"percent_change":1219,"volume":1988,"transactions":9,"vwap":1971},"2025-05-02",5.02,5.09,4.85,785600,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":617,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-05-01",4.91,5.07,4.97,1.43,1219300,{"date":1997,"open":1971,"high":1998,"low":1999,"close":1971,"change":212,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1971},"2025-04-30",4.95,4.82,-1.01,610700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1998,"change":617,"percent_change":1994,"volume":2007,"transactions":9,"vwap":1998},"2025-04-29",4.88,5,4.79,762500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2004,"change":1420,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2004},"2025-04-28",4.83,4.968,4.75,1.88,522300,{"date":2016,"open":1999,"high":1987,"low":2017,"close":2006,"change":265,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2006},"2025-04-25",4.69,-0.83,303700,{"date":2021,"open":2022,"high":1991,"low":2023,"close":2010,"change":422,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2010},"2025-04-24",4.76,4.71,2.33,389500,{"date":2027,"open":1987,"high":2028,"low":175,"close":2029,"change":468,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-04-23",4.865,4.72,-1.46,373100,{"date":179,"open":2033,"high":1971,"low":2034,"close":2006,"change":212,"percent_change":970,"volume":2035,"transactions":9,"vwap":2006},4.84,4.77,363000]