[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNW":3,"homepage-market-summary":29,"stock-historical-RNW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RNW","2026-10-08",{"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},"ReNew Energy Global plc Class A Ordinary Shares","Nasdaq",null,"Common Stock","ReNew Energy Global PLC is a developer and operator of clean energy projects. Additionally, it provides clean energy solutions and value-added energy offerings through digitalization, storage, and carbon market services that are increasingly integral to addressing climate change. The company has two reportable segments: Generation and sale of renewable power and Manufacturing of power equipment. The majority of its revenue is generated from the Generation and sale of renewable power segment, which reflects the revenue earned from its utility-scale wind energy projects, solar energy projects, and hydro energy projects. The Manufacturing of power equipment segment relates to the manufacturing of solar panels and modules. Geographically, all of its material revenues are generated from India.","4,720",false,{"close":15,"open":16,"high":15,"low":17,"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},6.9,6.88,6.8696,6.89,0.01,0.15,517341.751133,3401,6.896,8.16,4.385,1422590.124231766,66.6,1429,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},8.24,1248887,455843711.306405,4.55,"2025-04-28",[184,185,193,201,210,216,221,226,231,237,242,247,252,257,262,267,271,276,281,288,295,300,305,311,316,322,329,335,341,346,351,356,361,366,371,375,380,386,392,397,401,408,417,427,438,448,458,466,475,484,493,502,511,521,528,537,543,551,559,564,570,576,579,583,589,594,602,608,615,620,625,630,633,638,646,649,656,664,668,672,677,682,688,693,698,703,707,713,717,722,729,734,739,742,750,754,761,768,776,784,790,795,802,807,814,821,829,836,843,849,856,859,863,870,877,882,887,891,896,902,909,913,919,924,931,938,945,952,958,963,967,972,979,985,992,998,1004,1008,1012,1017,1022,1026,1030,1035,1041,1047,1053,1057,1063,1068,1072,1075,1079,1084,1088,1094,1098,1102,1108,1113,1118,1122,1129,1134,1137,1141,1145,1149,1153,1158,1163,1166,1169,1172,1176,1181,1186,1194,1197,1201,1205,1207,1210,1214,1218,1222,1225,1228,1232,1235,1241,1246,1252,1258,1262,1267,1271,1275,1279,1283,1286,1290,1294,1299,1304,1310,1317,1323,1328,1332,1336,1342,1346,1352,1358,1362,1365,1370,1374,1377,1381,1384,1388,1394,1399,1405,1412,1419,1425,1431,1436,1441,1444,1447,1450,1453,1458,1465,1471,1475,1479,1483,1487,1491,1496,1501,1506,1510,1514,1521,1528,1534,1539,1544,1552,1557,1563,1569,1573,1578,1583,1588,1593,1598,1605,1609,1614,1618,1621,1625,1628,1632,1635,1638,1641,1646,1649,1652,1655,1658,1663,1668,1672,1678,1682,1687,1691,1694,1699,1705,1708,1712,1716,1719,1724,1729,1733,1737,1740,1743,1748,1752,1756,1760,1763,1766,1772,1777,1781,1784,1789,1793,1796,1799,1803,1806,1810,1814,1817,1822,1828,1832,1839,1845,1851,1858,1863,1871,1877,1883,1890,1897,1901,1905,1910,1915,1920,1925,1929,1933,1937,1941,1943,1947,1954,1959,1962,1967,1972,1976,1981,1987,1993,1997,2001,2005,2013,2019,2025,2030,2034,2038,2042,2045,2049],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":15,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",6.86,0.02,0.29,1146449.308008,4277,6.8798,{"date":194,"open":195,"high":16,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",6.87,-0.01,-0.15,671643.890239,3454,6.8765,{"date":202,"open":203,"high":18,"low":204,"close":16,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",6.85,6.84,0.04,0.58,951019.45356,4365,6.8641,{"date":211,"open":203,"high":203,"low":212,"close":204,"change":19,"percent_change":20,"volume":213,"transactions":214,"vwap":215},"2026-10-02",6.83,1122694.385652,5633,6.8429,{"date":217,"open":204,"high":203,"low":212,"close":212,"change":196,"percent_change":197,"volume":218,"transactions":219,"vwap":220},"2026-10-01",1752519.284816,5678,6.8358,{"date":222,"open":203,"high":203,"low":204,"close":204,"change":196,"percent_change":197,"volume":223,"transactions":224,"vwap":225},"2026-09-30",1124559.430116,4142,6.8432,{"date":227,"open":204,"high":187,"low":204,"close":203,"change":19,"percent_change":20,"volume":228,"transactions":229,"vwap":230},"2026-09-29",757022.295479,4053,6.8493,{"date":232,"open":203,"high":187,"low":204,"close":204,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",0,1003812.642687,3552,6.8462,{"date":238,"open":187,"high":187,"low":204,"close":204,"change":196,"percent_change":197,"volume":239,"transactions":240,"vwap":241},"2026-09-25",1030403.247658,3674,6.8439,{"date":243,"open":204,"high":187,"low":204,"close":203,"change":19,"percent_change":20,"volume":244,"transactions":245,"vwap":246},"2026-09-24",976634.099986,3504,6.847,{"date":248,"open":203,"high":203,"low":204,"close":204,"change":233,"percent_change":233,"volume":249,"transactions":250,"vwap":251},"2026-09-23",933526.261554,2969,6.8438,{"date":253,"open":204,"high":203,"low":204,"close":204,"change":233,"percent_change":233,"volume":254,"transactions":255,"vwap":256},"2026-09-22",1020027.91334,3551,6.845,{"date":258,"open":203,"high":203,"low":212,"close":204,"change":233,"percent_change":233,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1173649.597893,4155,6.836,{"date":263,"open":203,"high":203,"low":212,"close":204,"change":233,"percent_change":233,"volume":264,"transactions":265,"vwap":266},"2026-09-18",2380866.734974,5536,6.8385,{"date":268,"open":204,"high":203,"low":204,"close":204,"change":196,"percent_change":197,"volume":269,"transactions":270,"vwap":241},"2026-09-17",1500058.834508,7662,{"date":272,"open":203,"high":203,"low":212,"close":203,"change":188,"percent_change":189,"volume":273,"transactions":274,"vwap":275},"2026-09-16",1349610.968941,6911,6.8406,{"date":277,"open":204,"high":204,"low":212,"close":212,"change":233,"percent_change":233,"volume":278,"transactions":279,"vwap":280},"2026-09-15",931711.08202,5959,6.8338,{"date":282,"open":204,"high":283,"low":284,"close":212,"change":233,"percent_change":233,"volume":285,"transactions":286,"vwap":287},"2026-09-14",6.8408,6.82,1877644.181276,6618,6.8315,{"date":289,"open":204,"high":204,"low":212,"close":212,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",-0.02,-0.29,1744458.238924,4844,6.8344,{"date":296,"open":203,"high":195,"low":212,"close":203,"change":233,"percent_change":233,"volume":297,"transactions":298,"vwap":299},"2026-09-10",3035104.852049,6781,6.8398,{"date":301,"open":187,"high":16,"low":203,"close":203,"change":196,"percent_change":197,"volume":302,"transactions":303,"vwap":304},"2026-09-09",4039186.592174,7545,6.8639,{"date":306,"open":195,"high":307,"low":256,"close":187,"change":196,"percent_change":197,"volume":308,"transactions":309,"vwap":310},"2026-09-08",6.875,2867986.141773,5163,6.8585,{"date":312,"open":212,"high":16,"low":284,"close":195,"change":205,"percent_change":135,"volume":313,"transactions":314,"vwap":315},"2026-09-04",1589872.257352,3580,6.8421,{"date":317,"open":212,"high":256,"low":318,"close":212,"change":188,"percent_change":189,"volume":319,"transactions":320,"vwap":321},"2026-09-03",6.811,1416159.004255,4823,6.8304,{"date":323,"open":324,"high":284,"low":324,"close":325,"change":19,"percent_change":20,"volume":326,"transactions":327,"vwap":328},"2026-09-02",6.8,6.81,1669301.687557,5352,6.8126,{"date":330,"open":324,"high":284,"low":331,"close":324,"change":233,"percent_change":233,"volume":332,"transactions":333,"vwap":334},"2026-09-01",6.79,2329596.737415,7251,6.8012,{"date":336,"open":284,"high":212,"low":337,"close":324,"change":290,"percent_change":291,"volume":338,"transactions":339,"vwap":340},"2026-08-31",6.78,3090569.779098,10848,6.8021,{"date":342,"open":204,"high":204,"low":325,"close":284,"change":233,"percent_change":233,"volume":343,"transactions":344,"vwap":345},"2026-08-28",2381429.85169,4907,6.8204,{"date":347,"open":212,"high":203,"low":284,"close":284,"change":233,"percent_change":233,"volume":348,"transactions":349,"vwap":350},"2026-08-27",2363074.230049,5560,6.8271,{"date":352,"open":325,"high":212,"low":325,"close":284,"change":19,"percent_change":20,"volume":353,"transactions":354,"vwap":355},"2026-08-26",3839189.092657,7820,6.8205,{"date":357,"open":325,"high":284,"low":324,"close":325,"change":19,"percent_change":20,"volume":358,"transactions":359,"vwap":360},"2026-08-25",3321869.326326,6367,6.8102,{"date":362,"open":325,"high":284,"low":324,"close":324,"change":196,"percent_change":197,"volume":363,"transactions":364,"vwap":365},"2026-08-24",2558632.144765,6298,6.8087,{"date":367,"open":325,"high":284,"low":325,"close":325,"change":196,"percent_change":197,"volume":368,"transactions":369,"vwap":370},"2026-08-21",2989322.134815,12083,6.8141,{"date":372,"open":325,"high":284,"low":325,"close":284,"change":188,"percent_change":189,"volume":373,"transactions":374,"vwap":328},"2026-08-20",2323837.329716,4743,{"date":376,"open":204,"high":204,"low":324,"close":324,"change":290,"percent_change":291,"volume":377,"transactions":378,"vwap":379},"2026-08-19",2683565.337906,7182,6.8086,{"date":381,"open":212,"high":212,"low":382,"close":284,"change":233,"percent_change":233,"volume":383,"transactions":384,"vwap":385},"2026-08-18",6.805,3863566.922847,8836,6.8128,{"date":387,"open":324,"high":388,"low":324,"close":284,"change":19,"percent_change":20,"volume":389,"transactions":390,"vwap":391},"2026-08-17",6.825,2486420.783559,8644,6.8123,{"date":393,"open":324,"high":284,"low":324,"close":325,"change":19,"percent_change":20,"volume":394,"transactions":395,"vwap":396},"2026-08-14",2691401.029759,6850,6.8058,{"date":398,"open":284,"high":284,"low":324,"close":324,"change":196,"percent_change":197,"volume":399,"transactions":400,"vwap":382},"2026-08-13",3082702.681467,9637,{"date":402,"open":203,"high":203,"low":324,"close":325,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",-0.04,-0.58,7643036.698355,24846,6.8137,{"date":409,"open":410,"high":203,"low":411,"close":203,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",6.76,6.745,0.72,11.75,23647490.423886,39912,6.8017,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":403,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",6.15,6.2,6.08,6.13,-0.65,1149190.101389,8548,6.1434,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",6.24,6.2532,6.12,6.17,-0.06,-0.96,569094.262482,6101,6.1869,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":167,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-06",6.11,6.27,6.052,6.23,1.96,841542.020541,6530,6.2223,{"date":449,"open":450,"high":451,"low":452,"close":440,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-05",6.205,6.29,6.1,-0.18,-2.86,958413.508186,12426,6.1603,{"date":459,"open":460,"high":461,"low":462,"close":451,"change":233,"percent_change":233,"volume":463,"transactions":464,"vwap":465},"2026-08-04",6.32,6.35,6.155,1174945.117842,11845,6.256,{"date":467,"open":468,"high":469,"low":432,"close":451,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",6.22,6.365,0.07,1.13,851672.314055,7302,6.3026,{"date":476,"open":468,"high":477,"low":478,"close":468,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-31",6.25,6.145,0.05,0.81,938622.929365,7504,6.2073,{"date":485,"open":486,"high":487,"low":486,"close":432,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-30",6.05,6.255,0.18,3.01,976884.491563,7480,6.1766,{"date":494,"open":452,"high":419,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-29",5.96,5.99,-0.1,-1.64,1214454.322495,13049,6.0311,{"date":503,"open":486,"high":504,"low":505,"close":506,"change":507,"percent_change":175,"volume":508,"transactions":509,"vwap":510},"2026-07-28",6.175,6.02,6.09,0.06,1222231.661115,11096,6.1065,{"date":512,"open":513,"high":460,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-27",6.3,5.945,6.03,-0.12,-1.95,2720443.547412,18032,6.1176,{"date":522,"open":523,"high":441,"low":422,"close":419,"change":497,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-24",6.26,-1.6,488815.672067,4557,6.191,{"date":529,"open":443,"high":530,"low":531,"close":477,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",6.31,6.18,0.03,0.48,1114238.341755,7119,6.2589,{"date":538,"open":468,"high":451,"low":539,"close":468,"change":233,"percent_change":233,"volume":540,"transactions":541,"vwap":542},"2026-07-22",6.185,673435.147703,8037,6.2435,{"date":544,"open":477,"high":545,"low":546,"close":468,"change":205,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",6.28,6.195,0.65,562376.073088,5630,6.2381,{"date":552,"open":545,"high":553,"low":440,"close":531,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",6.305,-0.11,-1.75,900083.153113,6737,6.2146,{"date":560,"open":440,"high":451,"low":561,"close":451,"change":51,"percent_change":562,"volume":563,"transactions":9,"vwap":451},"2026-07-17",6.065,1.62,4032800,{"date":565,"open":429,"high":523,"low":422,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-16",6.19,-0.09,-1.43,1010900,{"date":571,"open":429,"high":572,"low":432,"close":545,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":545},"2026-07-15",6.33,0.08,1.29,1940900,{"date":577,"open":429,"high":441,"low":419,"close":420,"change":479,"percent_change":480,"volume":578,"transactions":9,"vwap":420},"2026-07-14",1371100,{"date":580,"open":506,"high":477,"low":506,"close":419,"change":516,"percent_change":581,"volume":582,"transactions":9,"vwap":419},"2026-07-13",-1.91,1052100,{"date":584,"open":585,"high":451,"low":585,"close":441,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":441},"2026-07-10",6.14,0.13,2.12,1066600,{"date":590,"open":420,"high":443,"low":431,"close":585,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":585},"2026-07-09",-0.07,-1.13,666400,{"date":595,"open":596,"high":443,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-08",6.01,5.979,6.21,0.2,3.33,1065600,{"date":603,"open":604,"high":440,"low":605,"close":596,"change":205,"percent_change":606,"volume":607,"transactions":9,"vwap":596},"2026-07-07",5.9,5.85,0.67,1239500,{"date":609,"open":610,"high":420,"low":611,"close":612,"change":516,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-06",6.16,5.95,5.97,-1.97,662600,{"date":616,"open":468,"high":441,"low":617,"close":506,"change":567,"percent_change":618,"volume":619,"transactions":9,"vwap":506},"2026-07-02",6.04,-1.46,1582900,{"date":621,"open":429,"high":622,"low":531,"close":531,"change":591,"percent_change":623,"volume":624,"transactions":9,"vwap":531},"2026-07-01",6.38,-1.12,1195000,{"date":626,"open":545,"high":627,"low":443,"close":477,"change":196,"percent_change":628,"volume":629,"transactions":9,"vwap":477},"2026-06-30",6.4,-0.16,1119000,{"date":631,"open":443,"high":460,"low":610,"close":523,"change":470,"percent_change":471,"volume":632,"transactions":9,"vwap":523},"2026-06-29",1270900,{"date":634,"open":513,"high":635,"low":566,"close":566,"change":453,"percent_change":636,"volume":637,"transactions":9,"vwap":566},"2026-06-26",6.375,-2.83,950700,{"date":639,"open":523,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-25",6.415,6.181,6.37,0.14,2.25,1330900,{"date":647,"open":598,"high":545,"low":462,"close":443,"change":479,"percent_change":480,"volume":648,"transactions":9,"vwap":443},"2026-06-24",1273900,{"date":650,"open":651,"high":652,"low":531,"close":531,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":531},"2026-06-23",6.36,6.39,-0.25,-3.89,1231100,{"date":657,"open":572,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-22",6.475,6.275,6.43,0.11,1.74,1427500,{"date":665,"open":566,"high":627,"low":462,"close":460,"change":586,"percent_change":666,"volume":667,"transactions":9,"vwap":460},"2026-06-18",2.1,4866700,{"date":669,"open":477,"high":572,"low":422,"close":566,"change":516,"percent_change":670,"volume":671,"transactions":9,"vwap":566},"2026-06-17",-1.9,2024700,{"date":673,"open":674,"high":675,"low":443,"close":530,"change":196,"percent_change":628,"volume":676,"transactions":9,"vwap":530},"2026-06-16",6.34,6.495,1362700,{"date":678,"open":679,"high":679,"low":513,"close":460,"change":554,"percent_change":680,"volume":681,"transactions":9,"vwap":460},"2026-06-15",6.52,-1.71,1224600,{"date":683,"open":461,"high":684,"low":674,"close":660,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":660},"2026-06-12",6.525,0.09,1.42,920000,{"date":689,"open":506,"high":627,"low":506,"close":674,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":674},"2026-06-11",0.28,4.62,1171800,{"date":694,"open":440,"high":566,"low":486,"close":695,"change":696,"percent_change":65,"volume":697,"transactions":9,"vwap":695},"2026-06-10",6.06,-0.08,1656200,{"date":699,"open":495,"high":700,"low":611,"close":585,"change":701,"percent_change":702,"volume":629,"transactions":9,"vwap":585},"2026-06-09",6.235,0.19,3.19,{"date":704,"open":585,"high":531,"low":611,"close":611,"change":567,"percent_change":705,"volume":706,"transactions":9,"vwap":611},"2026-06-08",-1.49,1071700,{"date":708,"open":429,"high":513,"low":709,"close":617,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":617},"2026-06-05",6.025,-0.27,-4.28,910800,{"date":714,"open":531,"high":572,"low":610,"close":530,"change":507,"percent_change":715,"volume":716,"transactions":9,"vwap":530},"2026-06-04",0.96,590100,{"date":718,"open":642,"high":642,"low":478,"close":477,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":477},"2026-06-03",-0.13,-2.04,1393000,{"date":723,"open":724,"high":725,"low":469,"close":622,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":622},"2026-06-02",6.48,6.56,-0.14,-2.15,1199400,{"date":730,"open":651,"high":731,"low":545,"close":679,"change":586,"percent_change":732,"volume":733,"transactions":9,"vwap":679},"2026-06-01",6.59,2.03,2577300,{"date":735,"open":627,"high":736,"low":674,"close":652,"change":20,"percent_change":737,"volume":738,"transactions":9,"vwap":652},"2026-05-29",6.5,2.4,2055800,{"date":740,"open":419,"high":651,"low":421,"close":429,"change":470,"percent_change":471,"volume":741,"transactions":9,"vwap":429},"2026-05-28",2314400,{"date":743,"open":744,"high":745,"low":746,"close":432,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":432},"2026-05-27",6,6.245,5.955,0.17,2.83,1912800,{"date":751,"open":744,"high":419,"low":495,"close":744,"change":573,"percent_change":752,"volume":753,"transactions":9,"vwap":744},"2026-05-26",1.35,2045400,{"date":755,"open":756,"high":596,"low":757,"close":758,"change":470,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-05-22",5.86,5.83,5.92,1.2,1043300,{"date":762,"open":763,"high":604,"low":764,"close":605,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":605},"2026-05-21",5.53,5.528,0.3,5.41,1398400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":599,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-20",5.37,5.825,5.365,5.55,3.74,1885400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":516,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-05-19",5.45,5.545,5.33,5.35,-2.19,1161900,{"date":785,"open":780,"high":786,"low":780,"close":787,"change":167,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-18",5.73,5.47,2.24,1886900,{"date":791,"open":792,"high":792,"low":780,"close":781,"change":145,"percent_change":793,"volume":794,"transactions":9,"vwap":781},"2026-05-15",5.46,-3.43,957200,{"date":796,"open":778,"high":797,"low":798,"close":799,"change":51,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-14",5.57,5.415,5.54,1.84,785700,{"date":803,"open":778,"high":792,"low":804,"close":805,"change":196,"percent_change":453,"volume":806,"transactions":9,"vwap":805},"2026-05-13",5.27,5.44,1073100,{"date":808,"open":809,"high":809,"low":810,"close":778,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":778},"2026-05-12",5.67,5.31,-0.21,-3.71,886300,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":205,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-11",5.6,5.765,5.66,0.71,819300,{"date":822,"open":823,"high":818,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-08",5.43,5.385,5.62,0.22,4.07,983200,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":66,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-07",5.48,5.38,5.4,-0.92,760400,{"date":837,"open":838,"high":839,"low":840,"close":778,"change":685,"percent_change":841,"volume":842,"transactions":9,"vwap":778},"2026-05-06",5.36,5.495,5.273,1.68,1307500,{"date":844,"open":845,"high":846,"low":847,"close":838,"change":661,"percent_change":666,"volume":848,"transactions":9,"vwap":838},"2026-05-05",5.29,5.42,5.24,1653200,{"date":850,"open":833,"high":851,"low":852,"close":853,"change":719,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-04",5.471,5.245,5.25,-2.42,871800,{"date":857,"open":832,"high":823,"low":810,"close":832,"change":233,"percent_change":233,"volume":858,"transactions":9,"vwap":832},"2026-05-01",637600,{"date":860,"open":861,"high":805,"low":861,"close":832,"change":116,"percent_change":440,"volume":862,"transactions":9,"vwap":832},"2026-04-30",5.11,1063800,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":205,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-29",5.03,5.14,5.07,0.8,986800,{"date":871,"open":872,"high":873,"low":865,"close":865,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":865},"2026-04-28",5.18,5.19,-0.17,-3.27,280600,{"date":878,"open":879,"high":780,"low":873,"close":880,"change":233,"percent_change":233,"volume":881,"transactions":9,"vwap":880},"2026-04-27",5.21,5.2,655600,{"date":883,"open":880,"high":847,"low":884,"close":880,"change":188,"percent_change":885,"volume":886,"transactions":9,"vwap":880},"2026-04-24",5.115,0.39,333200,{"date":888,"open":804,"high":781,"low":889,"close":872,"change":567,"percent_change":680,"volume":890,"transactions":9,"vwap":872},"2026-04-23",5.12,757000,{"date":892,"open":880,"high":893,"low":880,"close":804,"change":573,"percent_change":894,"volume":895,"transactions":9,"vwap":804},"2026-04-22",5.375,1.54,567200,{"date":897,"open":867,"high":898,"low":899,"close":873,"change":643,"percent_change":900,"volume":901,"transactions":9,"vwap":873},"2026-04-21",5.26,5.065,2.77,1103200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":507,"percent_change":759,"volume":908,"transactions":9,"vwap":907},"2026-04-20",4.99,5.09,4.95,5.05,498700,{"date":910,"open":865,"high":911,"low":904,"close":904,"change":233,"percent_change":233,"volume":912,"transactions":9,"vwap":904},"2026-04-17",5.08,734100,{"date":914,"open":915,"high":904,"low":916,"close":904,"change":188,"percent_change":917,"volume":918,"transactions":9,"vwap":904},"2026-04-16",4.97,4.891,0.4,396700,{"date":920,"open":921,"high":915,"low":921,"close":915,"change":643,"percent_change":922,"volume":923,"transactions":9,"vwap":915},"2026-04-15",4.84,2.9,433600,{"date":925,"open":921,"high":926,"low":927,"close":928,"change":19,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-14",4.87,4.78,4.83,0.21,442000,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":696,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-13",4.91,5.019,4.82,-1.63,578800,{"date":939,"open":940,"high":933,"low":941,"close":942,"change":20,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-10",4.73,4.72,4.9,3.16,1376900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":290,"percent_change":157,"volume":951,"transactions":9,"vwap":950},"2026-04-09",4.76,4.81,4.7,4.75,716600,{"date":953,"open":926,"high":954,"low":947,"close":955,"change":188,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-08",4.915,4.77,0.42,890200,{"date":959,"open":955,"high":960,"low":961,"close":950,"change":290,"percent_change":157,"volume":962,"transactions":9,"vwap":950},"2026-04-07",4.79,4.695,541000,{"date":964,"open":940,"high":960,"low":965,"close":955,"change":188,"percent_change":956,"volume":966,"transactions":9,"vwap":955},"2026-04-06",4.71,670700,{"date":968,"open":950,"high":969,"low":940,"close":950,"change":403,"percent_change":970,"volume":971,"transactions":9,"vwap":950},"2026-04-02",4.8,-0.84,794100,{"date":973,"open":974,"high":975,"low":976,"close":960,"change":929,"percent_change":977,"volume":978,"transactions":9,"vwap":960},"2026-04-01",4.61,4.805,4.58,4.59,1204100,{"date":980,"open":981,"high":977,"low":982,"close":976,"change":573,"percent_change":983,"volume":984,"transactions":9,"vwap":976},"2026-03-31",4.52,4.46,1.78,1142500,{"date":986,"open":987,"high":988,"low":25,"close":989,"change":196,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-30",4.51,4.535,4.5,-0.22,888200,{"date":993,"open":994,"high":994,"low":995,"close":987,"change":874,"percent_change":996,"volume":997,"transactions":9,"vwap":987},"2026-03-27",4.69,4.48,-3.63,1204600,{"date":999,"open":947,"high":955,"low":1000,"close":1001,"change":696,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-26",4.635,4.68,-1.68,766800,{"date":1005,"open":969,"high":1006,"low":994,"close":947,"change":233,"percent_change":233,"volume":1007,"transactions":9,"vwap":947},"2026-03-25",4.85,848600,{"date":1009,"open":942,"high":942,"low":940,"close":947,"change":145,"percent_change":1010,"volume":1011,"transactions":9,"vwap":947},"2026-03-24",-3.84,877400,{"date":1013,"open":866,"high":847,"low":1014,"close":906,"change":516,"percent_change":1015,"volume":1016,"transactions":9,"vwap":906},"2026-03-23",4.945,-2.37,873600,{"date":1018,"open":847,"high":804,"low":1019,"close":867,"change":874,"percent_change":1020,"volume":1021,"transactions":9,"vwap":867},"2026-03-20",5.06,-3.24,1504800,{"date":1023,"open":872,"high":1024,"low":872,"close":847,"change":532,"percent_change":206,"volume":1025,"transactions":9,"vwap":847},"2026-03-19",5.28,673700,{"date":1027,"open":853,"high":1024,"low":873,"close":879,"change":403,"percent_change":1028,"volume":1029,"transactions":9,"vwap":879},"2026-03-18",-0.76,707700,{"date":1031,"open":1032,"high":1033,"low":847,"close":853,"change":433,"percent_change":592,"volume":1034,"transactions":9,"vwap":853},"2026-03-17",5.32,5.355,632500,{"date":1036,"open":853,"high":1037,"low":1038,"close":810,"change":685,"percent_change":1039,"volume":1040,"transactions":9,"vwap":810},"2026-03-16",5.34,5.23,1.72,1198900,{"date":1042,"open":853,"high":845,"low":1043,"close":1044,"change":479,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-13",5.185,5.22,0.97,818100,{"date":1048,"open":781,"high":838,"low":1049,"close":1050,"change":453,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-12",5.13,5.17,-3.36,657400,{"date":1054,"open":1037,"high":833,"low":1055,"close":781,"change":19,"percent_change":701,"volume":1056,"transactions":9,"vwap":781},"2026-03-11",5.315,438400,{"date":1058,"open":1059,"high":831,"low":1060,"close":1037,"change":507,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1037},"2026-03-10",5.3,5.255,1.14,813200,{"date":1064,"open":845,"high":1032,"low":1065,"close":1024,"change":403,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1024},"2026-03-09",5.195,-0.75,651200,{"date":1069,"open":781,"high":1070,"low":845,"close":1032,"change":433,"percent_change":623,"volume":1071,"transactions":9,"vwap":1032},"2026-03-06",5.425,588400,{"date":1073,"open":778,"high":792,"low":1037,"close":832,"change":66,"percent_change":834,"volume":1074,"transactions":9,"vwap":832},"2026-03-05",521300,{"date":1076,"open":833,"high":805,"low":838,"close":823,"change":188,"percent_change":1077,"volume":1078,"transactions":9,"vwap":823},"2026-03-04",0.37,402900,{"date":1080,"open":778,"high":1081,"low":1032,"close":766,"change":516,"percent_change":1082,"volume":1083,"transactions":9,"vwap":766},"2026-03-03",5.465,-2.17,582900,{"date":1085,"open":787,"high":1086,"low":805,"close":763,"change":19,"percent_change":488,"volume":1087,"transactions":9,"vwap":763},"2026-03-02",5.578,686100,{"date":1089,"open":1090,"high":773,"low":805,"close":1091,"change":290,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-27",5.5,5.52,-0.36,693000,{"date":1095,"open":799,"high":1096,"low":846,"close":799,"change":233,"percent_change":233,"volume":1097,"transactions":9,"vwap":799},"2026-02-26",5.553,730400,{"date":1099,"open":763,"high":797,"low":805,"close":799,"change":188,"percent_change":1100,"volume":1101,"transactions":9,"vwap":799},"2026-02-25",0.36,641300,{"date":1103,"open":1091,"high":1104,"low":1105,"close":1091,"change":532,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1091},"2026-02-24",5.595,5.436,0.55,861500,{"date":1109,"open":766,"high":1091,"low":772,"close":1110,"change":685,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-23",5.49,1.67,491400,{"date":1114,"open":832,"high":1115,"low":781,"close":833,"change":205,"percent_change":1116,"volume":1117,"transactions":9,"vwap":833},"2026-02-20",5.435,0.75,405900,{"date":1119,"open":833,"high":766,"low":847,"close":838,"change":591,"percent_change":1120,"volume":1121,"transactions":9,"vwap":838},"2026-02-19",-1.29,939200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":823,"change":696,"percent_change":1127,"volume":1128,"transactions":9,"vwap":823},"2026-02-18",5.51,5.535,5.424,-1.45,721800,{"date":1130,"open":797,"high":816,"low":1115,"close":1124,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1124},"2026-02-17",0.16,2.99,1335600,{"date":1135,"open":781,"high":1070,"low":1032,"close":781,"change":233,"percent_change":233,"volume":1136,"transactions":9,"vwap":781},"2026-02-13",1210900,{"date":1138,"open":781,"high":833,"low":781,"close":781,"change":479,"percent_change":1139,"volume":1140,"transactions":9,"vwap":781},"2026-02-12",0.94,791400,{"date":1142,"open":770,"high":832,"low":1059,"close":1059,"change":66,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1059},"2026-02-11",-0.93,629500,{"date":1146,"open":804,"high":833,"low":879,"close":781,"change":685,"percent_change":1147,"volume":1148,"transactions":9,"vwap":781},"2026-02-10",1.71,648800,{"date":1150,"open":853,"high":845,"low":880,"close":898,"change":507,"percent_change":1151,"volume":1152,"transactions":9,"vwap":898},"2026-02-09",1.15,405000,{"date":1154,"open":880,"high":853,"low":1155,"close":880,"change":205,"percent_change":1156,"volume":1157,"transactions":9,"vwap":880},"2026-02-06",5.165,0.78,638600,{"date":1159,"open":1032,"high":1032,"low":1049,"close":1160,"change":145,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-05",5.16,-3.55,707200,{"date":1164,"open":832,"high":846,"low":804,"close":781,"change":196,"percent_change":145,"volume":1165,"transactions":9,"vwap":781},"2026-02-04",830300,{"date":1167,"open":766,"high":805,"low":804,"close":838,"change":66,"percent_change":834,"volume":1168,"transactions":9,"vwap":838},"2026-02-03",1051100,{"date":1170,"open":833,"high":787,"low":772,"close":766,"change":196,"percent_change":453,"volume":1171,"transactions":9,"vwap":766},"2026-02-02",584200,{"date":1173,"open":823,"high":1124,"low":1174,"close":846,"change":196,"percent_change":453,"volume":1175,"transactions":9,"vwap":846},"2026-01-30",5.345,612400,{"date":1177,"open":1178,"high":1178,"low":832,"close":823,"change":197,"percent_change":1179,"volume":1180,"transactions":9,"vwap":823},"2026-01-29",5.59,-2.69,476300,{"date":1182,"open":825,"high":818,"low":763,"close":1183,"change":172,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-28",5.58,-0.53,679000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":470,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-01-27",5.56,5.65,5.461,5.61,1.26,603600,{"date":1195,"open":1091,"high":825,"low":1110,"close":799,"change":205,"percent_change":150,"volume":1196,"transactions":9,"vwap":799},"2026-01-26",408000,{"date":1198,"open":1090,"high":1199,"low":787,"close":1090,"change":233,"percent_change":233,"volume":1200,"transactions":9,"vwap":1090},"2026-01-23",5.575,1274300,{"date":1202,"open":832,"high":799,"low":770,"close":1090,"change":20,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1090},"2026-01-22",2.8,973800,{"date":1206,"open":1037,"high":798,"low":1059,"close":781,"change":19,"percent_change":701,"volume":1140,"transactions":9,"vwap":781},"2026-01-21",{"date":1208,"open":781,"high":846,"low":1044,"close":1037,"change":403,"percent_change":95,"volume":1209,"transactions":9,"vwap":1037},"2026-01-20",1193400,{"date":1211,"open":833,"high":1110,"low":770,"close":832,"change":290,"percent_change":1212,"volume":1213,"transactions":9,"vwap":832},"2026-01-16",-0.37,2297200,{"date":1215,"open":792,"high":1090,"low":1216,"close":833,"change":196,"percent_change":453,"volume":1217,"transactions":9,"vwap":833},"2026-01-15",5.395,504800,{"date":1219,"open":831,"high":1220,"low":838,"close":766,"change":19,"percent_change":701,"volume":1221,"transactions":9,"vwap":766},"2026-01-14",5.485,1008500,{"date":1223,"open":787,"high":1090,"low":1216,"close":833,"change":196,"percent_change":453,"volume":1224,"transactions":9,"vwap":833},"2026-01-13",574000,{"date":1226,"open":792,"high":773,"low":833,"close":766,"change":290,"percent_change":1212,"volume":1227,"transactions":9,"vwap":766},"2026-01-12",643200,{"date":1229,"open":792,"high":797,"low":1230,"close":823,"change":196,"percent_change":453,"volume":1231,"transactions":9,"vwap":823},"2026-01-09",5.405,630800,{"date":1233,"open":833,"high":1090,"low":1174,"close":805,"change":507,"percent_change":88,"volume":1234,"transactions":9,"vwap":805},"2026-01-08",958400,{"date":1236,"open":1237,"high":1237,"low":832,"close":832,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":832},"2026-01-07",5.72,-0.34,-5.94,1105000,{"date":1242,"open":1243,"high":1243,"low":809,"close":1237,"change":403,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1237},"2026-01-06",5.78,-0.69,938200,{"date":1247,"open":605,"high":1248,"low":1249,"close":1250,"change":497,"percent_change":680,"volume":1251,"transactions":9,"vwap":1250},"2026-01-05",5.89,5.7,5.76,1177200,{"date":1253,"open":1254,"high":1255,"low":809,"close":756,"change":929,"percent_change":1256,"volume":1257,"transactions":9,"vwap":756},"2026-01-02",5.69,5.875,3.72,1198400,{"date":1259,"open":1189,"high":1260,"low":1183,"close":1189,"change":19,"percent_change":488,"volume":1261,"transactions":9,"vwap":1189},"2025-12-31",5.74,559500,{"date":1263,"open":1091,"high":809,"low":1090,"close":1264,"change":51,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2025-12-30",5.64,1.81,3039800,{"date":1268,"open":1124,"high":1189,"low":1269,"close":799,"change":205,"percent_change":150,"volume":1270,"transactions":9,"vwap":799},"2025-12-29",5.488,752700,{"date":1272,"open":1124,"high":797,"low":1273,"close":1090,"change":233,"percent_change":233,"volume":1274,"transactions":9,"vwap":1090},"2025-12-26",5.475,718900,{"date":1276,"open":846,"high":1091,"low":832,"close":1090,"change":573,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1090},"2025-12-24",1.48,623100,{"date":1280,"open":770,"high":792,"low":781,"close":846,"change":66,"percent_change":1281,"volume":1282,"transactions":9,"vwap":846},"2025-12-23",-0.91,1300300,{"date":1284,"open":781,"high":839,"low":1037,"close":787,"change":167,"percent_change":788,"volume":1285,"transactions":9,"vwap":787},"2025-12-22",1058300,{"date":1287,"open":1091,"high":763,"low":1037,"close":781,"change":990,"percent_change":1288,"volume":1289,"transactions":9,"vwap":781},"2025-12-19",-3.95,6198300,{"date":1291,"open":792,"high":1254,"low":805,"close":797,"change":661,"percent_change":1292,"volume":1293,"transactions":9,"vwap":797},"2025-12-18",2.01,3157600,{"date":1295,"open":873,"high":1091,"low":1296,"close":792,"change":1297,"percent_change":880,"volume":1298,"transactions":9,"vwap":792},"2025-12-17",5.045,0.27,4119700,{"date":1300,"open":1090,"high":825,"low":907,"close":873,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":873},"2025-12-16",-0.31,-5.64,4708800,{"date":1305,"open":773,"high":1306,"low":898,"close":1090,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1090},"2025-12-15",5.68,-2.05,-27.15,9363900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":403,"percent_change":1184,"volume":1316,"transactions":9,"vwap":1315},"2025-12-12",7.57,7.595,7.52,7.55,1263100,{"date":1318,"open":1319,"high":1320,"low":1312,"close":1321,"change":233,"percent_change":233,"volume":1322,"transactions":9,"vwap":1321},"2025-12-11",7.6,7.61,7.59,568500,{"date":1324,"open":1312,"high":1320,"low":1325,"close":1321,"change":188,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1321},"2025-12-10",7.545,0.26,810700,{"date":1329,"open":1315,"high":1330,"low":1315,"close":1312,"change":19,"percent_change":586,"volume":1331,"transactions":9,"vwap":1312},"2025-12-09",7.605,622900,{"date":1333,"open":1312,"high":1313,"low":1314,"close":1334,"change":19,"percent_change":586,"volume":1335,"transactions":9,"vwap":1334},"2025-12-08",7.56,594000,{"date":1337,"open":1338,"high":1315,"low":1339,"close":1315,"change":205,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1315},"2025-12-05",7.51,7.479,0.53,400600,{"date":1343,"open":1321,"high":1321,"low":1344,"close":1338,"change":403,"percent_change":1184,"volume":1345,"transactions":9,"vwap":1338},"2025-12-04",7.5,532700,{"date":1347,"open":1320,"high":1348,"low":1349,"close":1315,"change":172,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1315},"2025-12-03",7.615,7.548,-0.4,592600,{"date":1353,"open":1320,"high":1354,"low":1355,"close":1356,"change":172,"percent_change":111,"volume":1357,"transactions":9,"vwap":1356},"2025-12-02",7.65,7.54,7.58,1200800,{"date":1359,"open":1320,"high":1360,"low":1312,"close":1320,"change":233,"percent_change":233,"volume":1361,"transactions":9,"vwap":1320},"2025-12-01",7.69,757500,{"date":1363,"open":1356,"high":1348,"low":1334,"close":1320,"change":188,"percent_change":1326,"volume":1364,"transactions":9,"vwap":1320},"2025-11-28",770900,{"date":1366,"open":1321,"high":1367,"low":1368,"close":1321,"change":233,"percent_change":233,"volume":1369,"transactions":9,"vwap":1321},"2025-11-26",7.64,7.53,1347000,{"date":1371,"open":1344,"high":1320,"low":1372,"close":1321,"change":685,"percent_change":759,"volume":1373,"transactions":9,"vwap":1321},"2025-11-25",7.49,989500,{"date":1375,"open":1355,"high":1334,"low":1372,"close":1344,"change":290,"percent_change":710,"volume":1376,"transactions":9,"vwap":1344},"2025-11-24",558100,{"date":1378,"open":1372,"high":1355,"low":1379,"close":1314,"change":188,"percent_change":1297,"volume":1380,"transactions":9,"vwap":1314},"2025-11-21",7.47,1022400,{"date":1382,"open":1312,"high":1320,"low":1379,"close":1344,"change":290,"percent_change":710,"volume":1383,"transactions":9,"vwap":1344},"2025-11-20",1260100,{"date":1385,"open":1368,"high":1356,"low":1386,"close":1314,"change":188,"percent_change":1297,"volume":1387,"transactions":9,"vwap":1314},"2025-11-19",7.44,925100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1344,"change":205,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1344},"2025-11-18",7.43,7.525,0.54,1250200,{"date":1395,"open":1396,"high":1368,"low":1397,"close":1396,"change":233,"percent_change":233,"volume":1398,"transactions":9,"vwap":1396},"2025-11-17",7.46,7.41,1038800,{"date":1400,"open":1401,"high":1396,"low":1402,"close":1396,"change":661,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1396},"2025-11-14",7.34,7.32,1.5,1122300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":188,"percent_change":1297,"volume":1411,"transactions":9,"vwap":1410},"2025-11-13",7.3,7.36,7.22,7.35,1101000,{"date":1413,"open":1408,"high":1414,"low":1415,"close":1416,"change":172,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-11-12",7.37,7.305,7.33,-0.41,1145400,{"date":1420,"open":1421,"high":1344,"low":1422,"close":1408,"change":403,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1408},"2025-11-11",7.4,7.31,-0.54,1691200,{"date":1426,"open":1372,"high":1427,"low":1428,"close":1421,"change":197,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1421},"2025-11-10",7.62,7.395,-1.99,1395700,{"date":1432,"open":1390,"high":1334,"low":1433,"close":1315,"change":685,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1315},"2025-11-07",7.374,1.21,1983100,{"date":1437,"open":1338,"high":1438,"low":1390,"close":1396,"change":66,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1396},"2025-11-06",7.526,-0.67,676000,{"date":1442,"open":1338,"high":1355,"low":1344,"close":1338,"change":233,"percent_change":233,"volume":1443,"transactions":9,"vwap":1338},"2025-11-05",1065500,{"date":1445,"open":1314,"high":1334,"low":1446,"close":1338,"change":172,"percent_change":1350,"volume":712,"transactions":9,"vwap":1338},"2025-11-04",7.48,{"date":1448,"open":1315,"high":1312,"low":1344,"close":1355,"change":233,"percent_change":233,"volume":1449,"transactions":9,"vwap":1355},"2025-11-03",1035100,{"date":1451,"open":1312,"high":1348,"low":1368,"close":1355,"change":403,"percent_change":1184,"volume":1452,"transactions":9,"vwap":1355},"2025-10-31",1249900,{"date":1454,"open":1356,"high":1455,"low":1368,"close":1356,"change":403,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1356},"2025-10-30",7.71,-0.52,2054500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1427,"change":726,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1427},"2025-10-29",7.735,7.75,7.505,-1.8,4613400,{"date":1466,"open":1461,"high":1467,"low":1360,"close":1468,"change":929,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-10-28",7.785,7.76,2.78,4546800,{"date":1472,"open":1312,"high":1321,"low":1473,"close":1315,"change":172,"percent_change":1350,"volume":1474,"transactions":9,"vwap":1315},"2025-10-27",7.515,1167000,{"date":1476,"open":1319,"high":1477,"low":1312,"close":1356,"change":19,"percent_change":586,"volume":1478,"transactions":9,"vwap":1356},"2025-10-24",7.63,1012900,{"date":1480,"open":1319,"high":1481,"low":1312,"close":1312,"change":290,"percent_change":1482,"volume":801,"transactions":9,"vwap":1312},"2025-10-23",7.625,-0.26,{"date":1484,"open":1320,"high":1354,"low":1485,"close":1321,"change":172,"percent_change":111,"volume":1486,"transactions":9,"vwap":1321},"2025-10-22",7.565,934800,{"date":1488,"open":1354,"high":1489,"low":1312,"close":1427,"change":233,"percent_change":233,"volume":1490,"transactions":9,"vwap":1427},"2025-10-21",7.665,588500,{"date":1492,"open":1493,"high":1494,"low":1319,"close":1427,"change":66,"percent_change":423,"volume":1495,"transactions":9,"vwap":1427},"2025-10-20",7.68,7.7,628300,{"date":1497,"open":1320,"high":1498,"low":1320,"close":1499,"change":172,"percent_change":111,"volume":1500,"transactions":9,"vwap":1499},"2025-10-17",7.72,7.67,2881500,{"date":1502,"open":1503,"high":1504,"low":1499,"close":1494,"change":66,"percent_change":423,"volume":1505,"transactions":9,"vwap":1494},"2025-10-16",7.8,7.83,981400,{"date":1507,"open":1319,"high":1503,"low":1319,"close":1461,"change":701,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1461},"2025-10-15",2.51,2161200,{"date":1511,"open":1493,"high":1512,"low":1315,"close":1334,"change":554,"percent_change":568,"volume":1513,"transactions":9,"vwap":1334},"2025-10-14",7.705,1349200,{"date":1515,"open":1516,"high":1517,"low":1367,"close":1499,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1499},"2025-10-13",7.85,7.855,-0.3,-3.76,1631100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":719,"percent_change":524,"volume":1527,"transactions":9,"vwap":1526},"2025-10-10",8.14,8.15,7.881,7.97,747600,{"date":1529,"open":1530,"high":24,"low":1531,"close":1532,"change":196,"percent_change":516,"volume":1533,"transactions":9,"vwap":1532},"2025-10-09",8.13,8.01,8.1,1022300,{"date":1535,"open":1532,"high":1523,"low":1536,"close":1537,"change":19,"percent_change":167,"volume":1538,"transactions":9,"vwap":1537},"2025-10-08",8.09,8.11,781600,{"date":1540,"open":1532,"high":1537,"low":1541,"close":1532,"change":205,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1532},"2025-10-07",8.05,0.5,708500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":479,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-06",8.07,8.17,8.04,8.06,0.62,646300,{"date":1553,"open":1546,"high":1554,"low":1555,"close":1531,"change":433,"percent_change":95,"volume":1556,"transactions":9,"vwap":1531},"2025-10-03",8.125,8,416600,{"date":1558,"open":1559,"high":1560,"low":1531,"close":1546,"change":516,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1546},"2025-10-02",8.2,8.238,-1.47,743100,{"date":1564,"open":1565,"high":178,"low":1565,"close":1566,"change":1567,"percent_change":651,"volume":1568,"transactions":9,"vwap":1566},"2025-10-01",7.89,8.19,0.49,1716800,{"date":1570,"open":1461,"high":1467,"low":1321,"close":1494,"change":433,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1494},"2025-09-30",-0.77,1028700,{"date":1574,"open":1575,"high":1576,"low":1494,"close":1468,"change":507,"percent_change":1156,"volume":1577,"transactions":9,"vwap":1468},"2025-09-29",7.73,7.84,906900,{"date":1579,"open":1493,"high":1580,"low":1354,"close":1494,"change":205,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1494},"2025-09-26",7.725,0.52,422200,{"date":1584,"open":1494,"high":1585,"low":1319,"close":1586,"change":66,"percent_change":423,"volume":1587,"transactions":9,"vwap":1586},"2025-09-25",7.775,7.66,649300,{"date":1589,"open":1576,"high":1590,"low":1494,"close":1455,"change":726,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1455},"2025-09-24",7.915,-1.78,629700,{"date":1594,"open":1595,"high":1596,"low":1503,"close":1516,"change":19,"percent_change":586,"volume":1597,"transactions":9,"vwap":1516},"2025-09-23",7.91,7.935,842100,{"date":1599,"open":1320,"high":1600,"low":1601,"close":1576,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1576},"2025-09-22",7.885,7.575,0.23,3.02,993200,{"date":1606,"open":1455,"high":1468,"low":1321,"close":1320,"change":554,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1320},"2025-09-19",-1.42,1444400,{"date":1610,"open":1455,"high":1611,"low":1612,"close":1498,"change":196,"percent_change":719,"volume":1613,"transactions":9,"vwap":1498},"2025-09-18",7.79,7.701,562700,{"date":1615,"open":1455,"high":1616,"low":1367,"close":1575,"change":205,"percent_change":1581,"volume":1617,"transactions":9,"vwap":1575},"2025-09-17",7.755,609800,{"date":1619,"open":1461,"high":1461,"low":1499,"close":1360,"change":172,"percent_change":111,"volume":1620,"transactions":9,"vwap":1360},"2025-09-16",587500,{"date":1622,"open":1320,"high":1575,"low":1320,"close":1498,"change":51,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1498},"2025-09-15",1.31,452400,{"date":1626,"open":1580,"high":1580,"low":1312,"close":1427,"change":19,"percent_change":586,"volume":1627,"transactions":9,"vwap":1427},"2025-09-12",482500,{"date":1629,"open":1354,"high":1630,"low":1320,"close":1320,"change":66,"percent_change":423,"volume":1631,"transactions":9,"vwap":1320},"2025-09-11",7.675,750600,{"date":1633,"open":1494,"high":1455,"low":1348,"close":1586,"change":19,"percent_change":586,"volume":1634,"transactions":9,"vwap":1586},"2025-09-10",1073800,{"date":1636,"open":1586,"high":1498,"low":1477,"close":1354,"change":19,"percent_change":586,"volume":1637,"transactions":9,"vwap":1354},"2025-09-09",500100,{"date":1639,"open":1576,"high":1576,"low":1367,"close":1367,"change":628,"percent_change":1307,"volume":1640,"transactions":9,"vwap":1367},"2025-09-08",455300,{"date":1642,"open":1360,"high":1643,"low":1354,"close":1503,"change":1131,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1503},"2025-09-05",7.81,2.09,776100,{"date":1647,"open":1499,"high":1493,"low":1330,"close":1367,"change":172,"percent_change":111,"volume":1648,"transactions":9,"vwap":1367},"2025-09-04",539500,{"date":1650,"open":1427,"high":1512,"low":1320,"close":1499,"change":188,"percent_change":1326,"volume":1651,"transactions":9,"vwap":1499},"2025-09-03",878200,{"date":1653,"open":1344,"high":1489,"low":1410,"close":1354,"change":205,"percent_change":1340,"volume":1654,"transactions":9,"vwap":1354},"2025-09-02",1303900,{"date":1656,"open":1315,"high":1320,"low":1344,"close":1320,"change":685,"percent_change":759,"volume":1657,"transactions":9,"vwap":1320},"2025-08-29",618700,{"date":1659,"open":1575,"high":1575,"low":1660,"close":1314,"change":145,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1314},"2025-08-28",7.345,-2.46,1168000,{"date":1664,"open":1504,"high":1665,"low":1455,"close":1455,"change":516,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1455},"2025-08-27",7.86,-1.53,303400,{"date":1669,"open":1516,"high":1565,"low":1670,"close":1504,"change":19,"percent_change":586,"volume":1671,"transactions":9,"vwap":1504},"2025-08-26",7.795,652600,{"date":1673,"open":1674,"high":1675,"low":1468,"close":1676,"change":532,"percent_change":885,"volume":1677,"transactions":9,"vwap":1676},"2025-08-25",7.77,7.835,7.82,626300,{"date":1679,"open":1360,"high":1643,"low":1367,"close":1611,"change":167,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1611},"2025-08-22",1.56,1918600,{"date":1683,"open":1499,"high":1512,"low":1367,"close":1499,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1499},"2025-08-21",-0.035,-0.45,476500,{"date":1688,"open":1461,"high":1611,"low":1493,"close":1512,"change":1689,"percent_change":404,"volume":1690,"transactions":9,"vwap":1512},"2025-08-20",-0.045,371700,{"date":1692,"open":1461,"high":1675,"low":1499,"close":1461,"change":19,"percent_change":586,"volume":1693,"transactions":9,"vwap":1461},"2025-08-19",487000,{"date":1695,"open":1516,"high":1696,"low":1580,"close":1697,"change":172,"percent_change":111,"volume":1698,"transactions":9,"vwap":1697},"2025-08-18",7.887,7.74,961500,{"date":1700,"open":1697,"high":1701,"low":1702,"close":1674,"change":470,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1674},"2025-08-15",7.88,7.645,0.91,1868000,{"date":1706,"open":1338,"high":1455,"low":1416,"close":1494,"change":479,"percent_change":547,"volume":1707,"transactions":9,"vwap":1494},"2025-08-14",833100,{"date":1709,"open":1355,"high":1575,"low":1368,"close":1354,"change":586,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1354},"2025-08-13",1.73,1008000,{"date":1713,"open":1344,"high":1355,"low":1714,"close":1314,"change":19,"percent_change":586,"volume":1715,"transactions":9,"vwap":1314},"2025-08-12",7.435,422700,{"date":1717,"open":1446,"high":1334,"low":1379,"close":1338,"change":507,"percent_change":480,"volume":1718,"transactions":9,"vwap":1338},"2025-08-11",762100,{"date":1720,"open":1408,"high":1379,"low":1721,"close":1722,"change":1131,"percent_change":73,"volume":1723,"transactions":9,"vwap":1722},"2025-08-08",7.29,7.45,722500,{"date":1725,"open":1446,"high":1372,"low":1726,"close":1721,"change":197,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1721},"2025-08-07",7.28,-2.02,501400,{"date":1730,"open":1396,"high":1379,"low":1731,"close":1386,"change":196,"percent_change":719,"volume":1732,"transactions":9,"vwap":1386},"2025-08-06",7.415,533400,{"date":1734,"open":1356,"high":1427,"low":1397,"close":1722,"change":726,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1722},"2025-08-05",-1.84,740800,{"date":1738,"open":1354,"high":1586,"low":1334,"close":1321,"change":196,"percent_change":719,"volume":1739,"transactions":9,"vwap":1321},"2025-08-04",340200,{"date":1741,"open":1446,"high":1320,"low":1446,"close":1319,"change":233,"percent_change":233,"volume":1742,"transactions":9,"vwap":1319},"2025-08-01",423700,{"date":1744,"open":1344,"high":1367,"low":1745,"close":1319,"change":573,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1319},"2025-07-31",7.457,1.06,628100,{"date":1749,"open":1334,"high":1356,"low":1379,"close":1314,"change":66,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1314},"2025-07-30",-0.66,523600,{"date":1753,"open":1354,"high":1354,"low":1372,"close":1312,"change":696,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1312},"2025-07-29",-1.05,653400,{"date":1757,"open":1379,"high":1455,"low":1386,"close":1354,"change":488,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1354},"2025-07-28",2.41,1203100,{"date":1761,"open":1312,"high":1356,"low":1386,"close":1379,"change":497,"percent_change":1762,"volume":957,"transactions":9,"vwap":1379},"2025-07-25",-1.32,{"date":1764,"open":1586,"high":1586,"low":1314,"close":1312,"change":497,"percent_change":65,"volume":1765,"transactions":9,"vwap":1312},"2025-07-24",1064400,{"date":1767,"open":1575,"high":1697,"low":1768,"close":1499,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1499},"2025-07-23",7.641,-0.025,-0.32,886200,{"date":1773,"open":1575,"high":1461,"low":1354,"close":1774,"change":1775,"percent_change":72,"volume":1776,"transactions":9,"vwap":1774},"2025-07-22",7.695,0.025,1062100,{"date":1778,"open":1499,"high":1779,"low":1702,"close":1499,"change":188,"percent_change":1326,"volume":1780,"transactions":9,"vwap":1499},"2025-07-21",7.765,536100,{"date":1782,"open":1319,"high":1354,"low":1312,"close":1354,"change":573,"percent_change":1746,"volume":1783,"transactions":9,"vwap":1354},"2025-07-18",657800,{"date":1785,"open":1367,"high":1786,"low":1722,"close":1312,"change":567,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1312},"2025-07-17",7.655,-1.17,1198300,{"date":1790,"open":1321,"high":1360,"low":1355,"close":1586,"change":167,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1586},"2025-07-16",1.59,1490400,{"date":1794,"open":1312,"high":1319,"low":1314,"close":1355,"change":196,"percent_change":719,"volume":1795,"transactions":9,"vwap":1355},"2025-07-15",586100,{"date":1797,"open":1396,"high":1499,"low":1396,"close":1315,"change":685,"percent_change":1434,"volume":1798,"transactions":9,"vwap":1315},"2025-07-14",845100,{"date":1800,"open":1390,"high":1801,"low":1390,"close":1396,"change":188,"percent_change":1297,"volume":1802,"transactions":9,"vwap":1396},"2025-07-11",7.539,768600,{"date":1804,"open":1446,"high":1344,"low":1397,"close":1386,"change":172,"percent_change":1350,"volume":1805,"transactions":9,"vwap":1386},"2025-07-10",1493800,{"date":1807,"open":1368,"high":1315,"low":1808,"close":1379,"change":196,"percent_change":719,"volume":1809,"transactions":9,"vwap":1379},"2025-07-09",7.445,1332500,{"date":1811,"open":1319,"high":1427,"low":1812,"close":1446,"change":497,"percent_change":1762,"volume":1813,"transactions":9,"vwap":1446},"2025-07-08",7.405,2076400,{"date":1815,"open":1499,"high":1499,"low":1314,"close":1356,"change":567,"percent_change":1787,"volume":1816,"transactions":9,"vwap":1356},"2025-07-07",1877200,{"date":1818,"open":1819,"high":1499,"low":1407,"close":1499,"change":1116,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1499},"2025-07-03",7.385,10.84,5411700,{"date":1823,"open":331,"high":1824,"low":1825,"close":1826,"change":661,"percent_change":562,"volume":1827,"transactions":9,"vwap":1826},"2025-07-02",6.985,6.72,6.92,1558500,{"date":1829,"open":18,"high":1830,"low":324,"close":325,"change":497,"percent_change":1127,"volume":1831,"transactions":9,"vwap":325},"2025-07-01",6.93,1003000,{"date":1833,"open":284,"high":1834,"low":1835,"close":1836,"change":51,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-06-30",6.94,6.775,6.91,1.47,854900,{"date":1840,"open":195,"high":1841,"low":1842,"close":325,"change":66,"percent_change":1843,"volume":1844,"transactions":9,"vwap":325},"2025-06-27",6.915,6.75,-0.73,720000,{"date":1846,"open":1842,"high":1847,"low":1848,"close":187,"change":643,"percent_change":1849,"volume":1850,"transactions":9,"vwap":187},"2025-06-26",6.965,6.725,2.08,1209400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1825,"change":172,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1825},"2025-06-25",6.71,6.77,6.674,-0.44,610100,{"date":1859,"open":1860,"high":1835,"low":1861,"close":1842,"change":586,"percent_change":444,"volume":1862,"transactions":9,"vwap":1842},"2025-06-24",6.69,6.652,494200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":470,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-06-23",6.54,6.64,6.47,6.62,1.07,699400,{"date":1872,"open":1853,"high":1873,"low":679,"close":1874,"change":197,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-06-20",6.73,6.55,-2.24,1323200,{"date":1878,"open":324,"high":324,"low":1879,"close":1880,"change":696,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-06-18",6.655,6.7,-1.18,909500,{"date":1884,"open":1885,"high":1886,"low":337,"close":337,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":337},"2025-06-17",7,7.055,-0.28,-3.97,1123800,{"date":1891,"open":1885,"high":1892,"low":1893,"close":1894,"change":1297,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-06-16",7.17,6.67,7.06,3.98,2869900,{"date":1898,"open":331,"high":284,"low":1899,"close":331,"change":196,"percent_change":197,"volume":1900,"transactions":9,"vwap":331},"2025-06-13",6.705,629400,{"date":1902,"open":325,"high":1903,"low":1848,"close":324,"change":233,"percent_change":233,"volume":1904,"transactions":9,"vwap":324},"2025-06-12",6.976,862000,{"date":1906,"open":1885,"high":1907,"low":337,"close":324,"change":1908,"percent_change":454,"volume":1909,"transactions":9,"vwap":324},"2025-06-11",7.0050001,-0.2,1006700,{"date":1911,"open":1912,"high":1913,"low":15,"close":1885,"change":479,"percent_change":412,"volume":1914,"transactions":9,"vwap":1885},"2025-06-10",6.96,7.025,995200,{"date":1916,"open":15,"high":1917,"low":15,"close":1918,"change":479,"percent_change":412,"volume":1919,"transactions":9,"vwap":1918},"2025-06-09",6.978,6.95,525100,{"date":1921,"open":1842,"high":1918,"low":1922,"close":15,"change":1131,"percent_change":1923,"volume":1924,"transactions":9,"vwap":15},"2025-06-06",6.74,2.37,629100,{"date":1926,"open":1842,"high":1854,"low":1927,"close":1922,"change":172,"percent_change":1856,"volume":1928,"transactions":9,"vwap":1922},"2025-06-05",6.65,733100,{"date":1930,"open":1918,"high":1847,"low":1825,"close":1854,"change":874,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1854},"2025-06-04",-2.45,828300,{"date":1934,"open":1873,"high":1918,"low":1853,"close":1834,"change":701,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1834},"2025-06-03",2.81,701400,{"date":1938,"open":324,"high":212,"low":1922,"close":1842,"change":433,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1842},"2025-06-02",-0.88,1034600,{"date":1942,"open":15,"high":1826,"low":324,"close":325,"change":567,"percent_change":65,"volume":1755,"transactions":9,"vwap":325},"2025-05-30",{"date":1944,"open":1826,"high":1918,"low":1945,"close":15,"change":205,"percent_change":206,"volume":1946,"transactions":9,"vwap":15},"2025-05-29",6.865,630600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":187,"change":726,"percent_change":1952,"volume":1953,"transactions":9,"vwap":187},"2025-05-28",6.97,7.01,6.815,-2,772800,{"date":1955,"open":1826,"high":1956,"low":203,"close":1885,"change":661,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1885},"2025-05-27",7.03,1.6,789500,{"date":1960,"open":1854,"high":1841,"low":1873,"close":18,"change":51,"percent_change":1837,"volume":1961,"transactions":9,"vwap":18},"2025-05-23",319000,{"date":1963,"open":325,"high":388,"low":1964,"close":331,"change":696,"percent_change":1965,"volume":1966,"transactions":9,"vwap":331},"2025-05-22",6.685,-1.16,385400,{"date":1968,"open":204,"high":1969,"low":1970,"close":195,"change":196,"percent_change":197,"volume":1971,"transactions":9,"vwap":195},"2025-05-21",6.895,6.752,336700,{"date":1973,"open":324,"high":1969,"low":337,"close":16,"change":470,"percent_change":1974,"volume":1975,"transactions":9,"vwap":16},"2025-05-20",1.03,385700,{"date":1977,"open":1853,"high":325,"low":1978,"close":325,"change":685,"percent_change":1979,"volume":1980,"transactions":9,"vwap":325},"2025-05-19",6.681,1.34,520400,{"date":1982,"open":1983,"high":1873,"low":1984,"close":1825,"change":205,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1825},"2025-05-16",6.66,6.61,0.6,568400,{"date":1988,"open":1893,"high":1880,"low":1989,"close":1990,"change":532,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-05-15",6.575,6.68,0.45,800400,{"date":1994,"open":1983,"high":1860,"low":1995,"close":1927,"change":196,"percent_change":197,"volume":1996,"transactions":9,"vwap":1927},"2025-05-14",6.555,936800,{"date":1998,"open":1984,"high":1848,"low":725,"close":1983,"change":479,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1983},"2025-05-13",0.76,954400,{"date":2002,"open":1893,"high":1860,"low":724,"close":1984,"change":532,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1984},"2025-05-12",0.46,638700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":643,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-05-09",6.46,6.6,6.425,6.58,2.17,566100,{"date":2014,"open":2015,"high":2008,"low":660,"close":2016,"change":516,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-05-08",6.57,6.44,-1.83,678200,{"date":2020,"open":642,"high":2021,"low":2022,"close":725,"change":929,"percent_change":2023,"volume":2024,"transactions":9,"vwap":725},"2025-05-07",6.585,6.345,3.31,556300,{"date":2026,"open":2027,"high":2028,"low":523,"close":461,"change":19,"percent_change":1131,"volume":2029,"transactions":9,"vwap":461},"2025-05-06",6.388,6.41,879700,{"date":2031,"open":441,"high":461,"low":2032,"close":674,"change":532,"percent_change":533,"volume":2033,"transactions":9,"vwap":674},"2025-05-05",6.202,405300,{"date":2035,"open":2007,"high":2007,"low":441,"close":530,"change":433,"percent_change":2036,"volume":2037,"transactions":9,"vwap":530},"2025-05-02",-0.94,448700,{"date":2039,"open":2040,"high":1867,"low":674,"close":642,"change":196,"percent_change":628,"volume":2041,"transactions":9,"vwap":642},"2025-05-01",6.42,430700,{"date":2043,"open":660,"high":660,"low":700,"close":622,"change":719,"percent_change":1952,"volume":2044,"transactions":9,"vwap":622},"2025-04-30",808300,{"date":2046,"open":2008,"high":1984,"low":2009,"close":2047,"change":567,"percent_change":2048,"volume":716,"transactions":9,"vwap":2047},"2025-04-29",6.51,-1.36,{"date":182,"open":679,"high":2050,"low":679,"close":2008,"change":573,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2008},6.645,1.23,929100]