[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JRVR":3,"homepage-market-summary":34,"stock-historical-JRVR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JRVR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"James River Group Holdings, Inc. Common Stock","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","James River Group Holdings Inc is a holding company that owns and operates a group of specialty insurance companies focused on underwriting small and middle market casualty risks within the U.S. excess and surplus (E&S) lines market. The Company operates in two specialty property-casualty insurance segments: Excess and Surplus Lines and Specialty Admitted Insurance.","578","Chapel Hill, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1662,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},3.43,3.49,3.515,3.37,-0.06,-1.72,595864.153437,4388,3.4281,7.2,3.36,301876.8037003466,1.8,2969,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},283659,103535577.728787,-21.15,"2025-04-23",[186,187,196,204,211,219,228,238,247,256,265,275,285,293,304,313,322,331,340,347,357,367,377,385,393,401,408,415,423,429,436,443,450,457,464,471,481,490,500,510,519,527,537,545,555,564,571,579,589,599,606,612,621,630,638,644,651,657,662,667,671,674,678,683,689,693,699,704,709,715,721,726,731,738,744,748,751,755,759,764,769,774,777,781,784,788,795,800,804,809,814,817,821,827,830,835,842,847,851,856,860,864,869,873,879,884,892,900,907,913,922,929,936,943,948,954,960,967,974,980,986,990,993,998,1001,1005,1009,1016,1023,1028,1032,1037,1042,1046,1049,1053,1056,1062,1069,1074,1081,1087,1092,1096,1099,1102,1107,1111,1118,1125,1132,1139,1147,1152,1159,1164,1171,1179,1186,1194,1199,1203,1207,1211,1217,1223,1226,1231,1237,1242,1248,1253,1257,1261,1265,1269,1273,1278,1285,1291,1295,1300,1304,1309,1314,1318,1322,1326,1331,1335,1340,1343,1347,1350,1353,1357,1361,1365,1371,1374,1379,1383,1387,1391,1397,1402,1407,1413,1420,1425,1432,1437,1444,1450,1457,1463,1467,1473,1478,1481,1487,1493,1500,1504,1510,1515,1521,1526,1532,1539,1545,1552,1559,1563,1569,1574,1581,1586,1591,1596,1600,1606,1610,1615,1620,1624,1629,1635,1640,1645,1650,1656,1661,1667,1671,1676,1680,1683,1689,1693,1697,1700,1705,1708,1713,1718,1722,1727,1731,1736,1741,1745,1749,1754,1758,1762,1765,1769,1773,1778,1783,1789,1795,1799,1804,1808,1814,1819,1823,1828,1834,1839,1843,1846,1850,1855,1860,1865,1870,1874,1878,1882,1886,1890,1894,1897,1900,1904,1907,1911,1915,1920,1925,1928,1932,1937,1941,1947,1951,1954,1958,1963,1966,1969,1973,1977,1982,1985,1989,1993,1998,2002,2005,2009,2013,2017,2021,2026,2030,2034,2040,2044,2047,2051,2054,2058,2061,2066,2070,2075,2080,2087,2091,2095,2100,2104,2108,2113,2118,2122,2125,2128,2132,2134,2138],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":21,"change":17,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",3.48,3.54,3.465,1.16,194452.668808,2395,3.5021,{"date":197,"open":20,"high":191,"low":30,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",3.45,0.02,0.58,420091.324723,2506,3.4405,{"date":205,"open":206,"high":198,"low":23,"close":20,"change":199,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",3.41,0.59,321685.04897,2844,3.4209,{"date":212,"open":206,"high":213,"low":214,"close":206,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":206},"2026-09-29",3.44,3.385,-0.03,-0.87,349036.948117,3136,{"date":220,"open":221,"high":221,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",3.5,3.38,-0.09,-2.55,337137.63742,3373,3.4304,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",3.55,3.57,3.495,3.53,0,271933.198862,3019,3.5317,{"date":239,"open":240,"high":241,"low":242,"close":233,"change":24,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",3.6,3.61,3.521,-1.67,438577.479855,3225,3.5513,{"date":248,"open":249,"high":249,"low":231,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",3.71,3.59,-0.15,-4.01,328412.63261,3275,3.6187,{"date":257,"open":258,"high":259,"low":250,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",3.74,3.75,0.01,0.27,335904.3673,3686,3.6629,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":17,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",3.7,3.77,3.685,3.73,1.08,369236.267132,3230,3.7271,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",3.79,3.635,3.69,-0.1,-2.64,840849.9653,2947,3.694,{"date":286,"open":287,"high":287,"low":258,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",3.89,-0.07,-1.81,222249.00684,3342,3.7797,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",3.95,3.97,3.82,3.86,-0.08,-2.03,398490.3123,3918,3.888,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":234,"percent_change":234,"volume":310,"transactions":311,"vwap":312},"2026-09-15",3.93,3.96,3.865,3.94,232968.577439,3763,3.9107,{"date":314,"open":307,"high":315,"low":316,"close":309,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",4.07,3.935,-0.01,-0.25,220111.838021,3407,3.9696,{"date":323,"open":324,"high":307,"low":325,"close":295,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",3.9,3.739,0.1,2.6,395100.531828,3936,3.8742,{"date":332,"open":295,"high":333,"low":334,"close":335,"change":280,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",3.98,3.84,3.85,-2.53,296343.495615,3462,3.8655,{"date":341,"open":342,"high":342,"low":309,"close":295,"change":299,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.03,-1.99,199016.348652,4016,3.9554,{"date":348,"open":349,"high":350,"low":351,"close":342,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",4.11,4.13,4.01,-0.13,-3.12,280634.8884,3416,4.0467,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":215,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",4.14,4.18,4.12,4.16,-0.72,165404.299055,2559,4.1554,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",4.1,4.22,4.19,0.13,3.2,194754.247698,2637,4.1854,{"date":378,"open":342,"high":379,"low":380,"close":381,"change":17,"percent_change":178,"volume":382,"transactions":383,"vwap":384},"2026-09-02",4.17,4.02,4.06,296464.693621,4203,4.1065,{"date":386,"open":387,"high":388,"low":333,"close":380,"change":260,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",3.99,4.115,0.25,177121.520609,2672,4.0339,{"date":394,"open":359,"high":395,"low":396,"close":351,"change":352,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",4.146,4.005,-3.14,247913.576408,2926,4.0394,{"date":402,"open":359,"high":403,"low":361,"close":359,"change":199,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",4.215,0.49,179813.5406,2017,4.1642,{"date":409,"open":369,"high":362,"low":369,"close":361,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",-0.02,-0.48,152841.087813,2311,4.128,{"date":416,"open":359,"high":417,"low":418,"close":359,"change":260,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",4.2,4.09,0.24,146058.72485,2263,4.1582,{"date":424,"open":361,"high":425,"low":418,"close":350,"change":199,"percent_change":404,"volume":426,"transactions":427,"vwap":428},"2026-08-25",4.175,161251.195338,2861,4.1371,{"date":430,"open":342,"high":359,"low":342,"close":349,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",0.06,1.48,141073.036938,2556,4.1003,{"date":437,"open":438,"high":381,"low":380,"close":438,"change":199,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",4.05,0.5,136963.760177,2227,4.042,{"date":444,"open":445,"high":446,"low":307,"close":342,"change":260,"percent_change":389,"volume":447,"transactions":448,"vwap":449},"2026-08-20",4,4.055,155993.136715,2337,4.0101,{"date":451,"open":369,"high":452,"low":445,"close":380,"change":215,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",4.15,-0.74,284292.20528,3111,4.066,{"date":458,"open":380,"high":349,"low":445,"close":438,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",0.03,0.75,318097.856047,3533,4.0439,{"date":465,"open":466,"high":466,"low":387,"close":380,"change":251,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",4.23,-3.6,374071.097145,3905,4.0285,{"date":472,"open":473,"high":474,"low":475,"close":379,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",4.33,4.3718,4.155,-0.16,-3.7,297300.444791,3747,4.213,{"date":482,"open":483,"high":484,"low":485,"close":473,"change":199,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",4.32,4.46,4.26,0.46,235761.047352,2987,4.3791,{"date":491,"open":492,"high":493,"low":417,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",4.25,4.35,4.31,0.115,2.74,465530.110652,4490,4.2851,{"date":501,"open":417,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",4.255,3.885,4.195,-0.345,-7.6,679583.005096,9191,4.0831,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":476,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",4.7,4.51,4.54,-3.4,199928.636954,2767,4.5736,{"date":520,"open":521,"high":522,"low":512,"close":512,"change":223,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",4.76,4.8001,-1.88,157220.924851,2118,4.7532,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":135,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",4.71,4.8,4.68,4.79,1.91,140505.078842,2475,4.7579,{"date":538,"open":539,"high":529,"low":540,"close":512,"change":135,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",4.63,4.605,1.95,119119.863277,2128,4.6545,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":260,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",4.56,4.67,4.53,4.61,0.22,207788.270163,3249,4.6225,{"date":556,"open":557,"high":548,"low":514,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",4.57,4.6,0.11,2.45,251013.320771,3591,4.5986,{"date":565,"open":566,"high":567,"low":494,"close":567,"change":199,"percent_change":568,"volume":569,"transactions":399,"vwap":570},"2026-07-31",4.47,4.49,0.45,184833.383754,4.4347,{"date":572,"open":512,"high":512,"low":573,"close":566,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",4.45,-0.26,-5.5,167448.759896,2061,4.4966,{"date":580,"open":530,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",4.82,4.72,4.73,-0.065,-1.36,176801.24993,2675,4.7617,{"date":590,"open":521,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",4.84,4.75,4.795,0.095,2.02,190786.466707,2950,4.8045,{"date":600,"open":583,"high":601,"low":602,"close":512,"change":317,"percent_change":603,"volume":604,"transactions":320,"vwap":605},"2026-07-27",4.86,4.6801,-0.21,314848.663808,4.765,{"date":607,"open":514,"high":582,"low":514,"close":529,"change":608,"percent_change":417,"volume":609,"transactions":610,"vwap":611},"2026-07-24",0.19,270614.192902,3186,4.653,{"date":613,"open":614,"high":514,"low":615,"close":616,"change":317,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",4.48,4.395,4.52,-0.22,208933.604021,3112,4.5013,{"date":622,"open":623,"high":624,"low":625,"close":549,"change":326,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",4.43,4.555,4.4,2.26,272067.471539,3751,4.5136,{"date":631,"open":632,"high":550,"low":633,"close":623,"change":251,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",4.55,4.39,-3.28,223378.185213,3431,4.4389,{"date":639,"open":550,"high":548,"low":514,"close":640,"change":317,"percent_change":617,"volume":641,"transactions":642,"vwap":643},"2026-07-20",4.58,303704.378345,3788,4.5864,{"date":645,"open":514,"high":646,"low":549,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-17",4.69,4.59,0.05,1.1,200600,{"date":652,"open":653,"high":624,"low":653,"close":514,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":514},"2026-07-16",4.42,0.14,3.18,244300,{"date":658,"open":632,"high":640,"low":659,"close":625,"change":251,"percent_change":660,"volume":661,"transactions":9,"vwap":625},"2026-07-15",4.38,-3.3,215700,{"date":663,"open":647,"high":647,"low":664,"close":632,"change":215,"percent_change":665,"volume":666,"transactions":9,"vwap":632},"2026-07-14",4.5,-0.66,169100,{"date":668,"open":647,"high":531,"low":549,"close":640,"change":199,"percent_change":669,"volume":670,"transactions":9,"vwap":640},"2026-07-13",0.44,199100,{"date":672,"open":616,"high":557,"low":484,"close":547,"change":17,"percent_change":166,"volume":673,"transactions":9,"vwap":547},"2026-07-10",182700,{"date":675,"open":557,"high":557,"low":484,"close":616,"change":288,"percent_change":676,"volume":677,"transactions":9,"vwap":616},"2026-07-09",-1.53,237500,{"date":679,"open":547,"high":680,"low":681,"close":647,"change":459,"percent_change":42,"volume":682,"transactions":9,"vwap":647},"2026-07-08",4.665,4.485,235700,{"date":684,"open":549,"high":685,"low":484,"close":547,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":547},"2026-07-07",4.64,0.07,1.56,394300,{"date":690,"open":484,"high":691,"low":625,"close":567,"change":459,"percent_change":161,"volume":692,"transactions":9,"vwap":567},"2026-07-06",4.515,500000,{"date":694,"open":653,"high":695,"low":696,"close":484,"change":686,"percent_change":697,"volume":698,"transactions":9,"vwap":484},"2026-07-02",4.525,4.405,1.59,374800,{"date":700,"open":623,"high":695,"low":701,"close":633,"change":317,"percent_change":702,"volume":703,"transactions":9,"vwap":633},"2026-07-01",4.385,-0.23,428100,{"date":705,"open":623,"high":614,"low":659,"close":625,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":625},"2026-06-30",-0.05,-1.12,227600,{"date":710,"open":711,"high":567,"low":712,"close":573,"change":260,"percent_change":713,"volume":714,"transactions":9,"vwap":573},"2026-06-29",4.41,4.34,0.23,457300,{"date":716,"open":381,"high":484,"low":381,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",4.44,0.41,10.17,1988600,{"date":722,"open":350,"high":723,"low":724,"close":342,"change":352,"percent_change":353,"volume":725,"transactions":9,"vwap":342},"2026-06-25",4.135,4.0050001,263700,{"date":727,"open":728,"high":729,"low":342,"close":362,"change":654,"percent_change":189,"volume":730,"transactions":9,"vwap":362},"2026-06-24",4.04,4.245,357300,{"date":732,"open":733,"high":734,"low":735,"close":380,"change":559,"percent_change":736,"volume":737,"transactions":9,"vwap":380},"2026-06-23",3.92,4.025,3.87,2.81,425100,{"date":739,"open":306,"high":380,"low":298,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-22",3.91,-0.04,-1.01,353300,{"date":745,"open":315,"high":746,"low":297,"close":295,"change":299,"percent_change":343,"volume":747,"transactions":9,"vwap":295},"2026-06-18",4.08,694200,{"date":749,"open":362,"high":370,"low":351,"close":342,"change":352,"percent_change":353,"volume":750,"transactions":9,"vwap":342},"2026-06-17",364800,{"date":752,"open":417,"high":753,"low":475,"close":362,"change":317,"percent_change":92,"volume":754,"transactions":9,"vwap":362},"2026-06-16",4.24,395400,{"date":756,"open":757,"high":492,"low":452,"close":379,"change":410,"percent_change":411,"volume":758,"transactions":9,"vwap":379},"2026-06-15",4.21,188100,{"date":760,"open":753,"high":761,"low":379,"close":371,"change":24,"percent_change":762,"volume":763,"transactions":9,"vwap":371},"2026-06-12",4.3,-1.41,361600,{"date":765,"open":360,"high":766,"low":452,"close":492,"change":686,"percent_change":767,"volume":768,"transactions":9,"vwap":492},"2026-06-11",4.29,1.67,417200,{"date":770,"open":445,"high":771,"low":445,"close":360,"change":76,"percent_change":772,"volume":773,"transactions":9,"vwap":360},"2026-06-10",4.225,5.29,454500,{"date":775,"open":307,"high":349,"low":295,"close":296,"change":234,"percent_change":234,"volume":776,"transactions":9,"vwap":296},"2026-06-09",350100,{"date":778,"open":309,"high":445,"low":779,"close":296,"change":260,"percent_change":389,"volume":780,"transactions":9,"vwap":296},"2026-06-08",3.925,236400,{"date":782,"open":307,"high":724,"low":316,"close":307,"change":234,"percent_change":234,"volume":783,"transactions":9,"vwap":307},"2026-06-05",384300,{"date":785,"open":306,"high":387,"low":735,"close":307,"change":372,"percent_change":786,"volume":787,"transactions":9,"vwap":307},"2026-06-04",3.39,373900,{"date":789,"open":315,"high":315,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-03",3.8,3.83,-0.18,-4.49,344100,{"date":796,"open":733,"high":797,"low":740,"close":351,"change":686,"percent_change":798,"volume":799,"transactions":9,"vwap":351},"2026-06-02",4.095,1.78,381700,{"date":801,"open":324,"high":295,"low":298,"close":309,"change":459,"percent_change":802,"volume":803,"transactions":9,"vwap":309},"2026-06-01",0.77,360000,{"date":805,"open":733,"high":806,"low":503,"close":740,"change":215,"percent_change":807,"volume":808,"transactions":9,"vwap":740},"2026-05-29",3.945,-0.76,393300,{"date":810,"open":438,"high":811,"low":306,"close":309,"change":706,"percent_change":812,"volume":813,"transactions":9,"vwap":309},"2026-05-28",4.075,-1.25,277800,{"date":815,"open":728,"high":381,"low":307,"close":387,"change":199,"percent_change":439,"volume":816,"transactions":9,"vwap":387},"2026-05-27",333000,{"date":818,"open":418,"high":418,"low":806,"close":296,"change":215,"percent_change":819,"volume":820,"transactions":9,"vwap":296},"2026-05-26",-0.75,328000,{"date":822,"open":417,"high":417,"low":823,"close":445,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":445},"2026-05-22",3.995,-0.11,-2.68,300100,{"date":828,"open":371,"high":371,"low":380,"close":349,"change":260,"percent_change":419,"volume":829,"transactions":9,"vwap":349},"2026-05-21",231600,{"date":831,"open":342,"high":832,"low":734,"close":369,"change":648,"percent_change":833,"volume":834,"transactions":9,"vwap":369},"2026-05-20",4.165,1.23,408900,{"date":836,"open":371,"high":837,"low":838,"close":438,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":438},"2026-05-19",4.254,4.035,-0.32,-7.32,664100,{"date":843,"open":362,"high":653,"low":315,"close":844,"change":551,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-18",4.37,5.3,1308800,{"date":848,"open":350,"high":849,"low":369,"close":452,"change":234,"percent_change":234,"volume":850,"transactions":9,"vwap":452},"2026-05-15",4.27,614000,{"date":852,"open":418,"high":853,"low":418,"close":452,"change":648,"percent_change":854,"volume":855,"transactions":9,"vwap":452},"2026-05-14",4.285,1.22,479000,{"date":857,"open":362,"high":360,"low":380,"close":369,"change":280,"percent_change":858,"volume":859,"transactions":9,"vwap":369},"2026-05-13",-2.38,419000,{"date":861,"open":296,"high":757,"low":324,"close":417,"change":713,"percent_change":862,"volume":863,"transactions":9,"vwap":417},"2026-05-12",5.79,898500,{"date":865,"open":452,"high":370,"low":866,"close":296,"change":792,"percent_change":867,"volume":868,"transactions":9,"vwap":296},"2026-05-11",3.76,-4.34,1483200,{"date":870,"open":494,"high":494,"low":342,"close":452,"change":251,"percent_change":871,"volume":872,"transactions":9,"vwap":452},"2026-05-08",-3.49,723300,{"date":874,"open":549,"high":875,"low":766,"close":761,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":761},"2026-05-07",4.66,-0.205,-4.55,723000,{"date":880,"open":529,"high":532,"low":653,"close":881,"change":792,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-06",4.505,-3.84,995900,{"date":885,"open":886,"high":887,"low":557,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-05",5.15,5.27,4.685,-1.445,-23.57,1827700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":24,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-04",6.16,6.295,6.09,6.13,-0.97,206500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":317,"percent_change":476,"volume":906,"transactions":9,"vwap":905},"2026-05-01",6.23,6.26,6.085,6.19,205700,{"date":908,"open":894,"high":909,"low":910,"close":911,"change":410,"percent_change":839,"volume":912,"transactions":9,"vwap":911},"2026-04-30",6.205,6.12,6.2,182400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-29",6.34,6.37,6.18,6.22,-0.14,-2.2,201800,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":410,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-28",6.42,6.32,6.36,-0.31,129500,{"date":930,"open":925,"high":931,"low":932,"close":933,"change":459,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-27",6.41,6.315,6.38,0.47,183000,{"date":937,"open":938,"high":939,"low":917,"close":940,"change":135,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-24",6.21,6.43,6.35,1.44,310400,{"date":944,"open":945,"high":915,"low":905,"close":903,"change":260,"percent_change":946,"volume":947,"transactions":9,"vwap":903},"2026-04-23",6.24,0.16,164100,{"date":949,"open":950,"high":950,"low":938,"close":951,"change":919,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-22",6.39,6.25,-2.19,148200,{"date":955,"open":956,"high":931,"low":957,"close":950,"change":431,"percent_change":958,"volume":959,"transactions":9,"vwap":950},"2026-04-21",6.31,6.28,0.95,211600,{"date":961,"open":962,"high":963,"low":925,"close":964,"change":476,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-20",6.45,6.52,6.33,-2.47,144800,{"date":968,"open":969,"high":970,"low":971,"close":969,"change":17,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-04-17",6.49,6.59,6.435,0.62,274200,{"date":975,"open":926,"high":976,"low":977,"close":962,"change":431,"percent_change":978,"volume":979,"transactions":9,"vwap":962},"2026-04-16",6.455,6.3,0.94,264000,{"date":981,"open":956,"high":982,"low":983,"close":950,"change":686,"percent_change":984,"volume":985,"transactions":9,"vwap":950},"2026-04-15",6.4,6.255,1.11,168600,{"date":987,"open":977,"high":988,"low":945,"close":925,"change":410,"percent_change":839,"volume":989,"transactions":9,"vwap":925},"2026-04-14",6.335,189400,{"date":991,"open":894,"high":915,"low":894,"close":915,"change":654,"percent_change":626,"volume":992,"transactions":9,"vwap":915},"2026-04-13",293700,{"date":994,"open":926,"high":926,"low":995,"close":911,"change":476,"percent_change":996,"volume":997,"transactions":9,"vwap":911},"2026-04-10",6.195,-2.52,190600,{"date":999,"open":977,"high":950,"low":903,"close":926,"change":459,"percent_change":934,"volume":1000,"transactions":9,"vwap":926},"2026-04-09",206100,{"date":1002,"open":1003,"high":940,"low":903,"close":964,"change":654,"percent_change":626,"volume":1004,"transactions":9,"vwap":964},"2026-04-08",6.29,258600,{"date":1006,"open":917,"high":977,"low":1007,"close":905,"change":260,"percent_change":946,"volume":1008,"transactions":9,"vwap":905},"2026-04-07",6.15,169300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":917,"change":431,"percent_change":1014,"volume":1015,"transactions":9,"vwap":917},"2026-04-06",6.11,6.185,6.07,0.98,165400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":910,"change":648,"percent_change":1021,"volume":1022,"transactions":9,"vwap":910},"2026-04-02",6.01,6.14,5.97,0.82,200400,{"date":1024,"open":915,"high":915,"low":1025,"close":1013,"change":702,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1013},"2026-04-01",6.06,-3.65,237800,{"date":1029,"open":915,"high":950,"low":951,"close":977,"change":459,"percent_change":1030,"volume":1031,"transactions":9,"vwap":977},"2026-03-31",0.48,351300,{"date":1033,"open":917,"high":956,"low":894,"close":1034,"change":1035,"percent_change":541,"volume":1036,"transactions":9,"vwap":1034},"2026-03-30",6.27,0.12,347100,{"date":1038,"open":945,"high":945,"low":1039,"close":1007,"change":919,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1007},"2026-03-27",6.125,-2.23,185000,{"date":1043,"open":897,"high":1044,"low":897,"close":1003,"change":559,"percent_change":798,"volume":1045,"transactions":9,"vwap":1003},"2026-03-26",6.355,193000,{"date":1047,"open":956,"high":933,"low":1019,"close":917,"change":706,"percent_change":91,"volume":1048,"transactions":9,"vwap":917},"2026-03-25",139000,{"date":1050,"open":938,"high":1051,"low":917,"close":902,"change":215,"percent_change":411,"volume":1052,"transactions":9,"vwap":902},"2026-03-24",6.285,262900,{"date":1054,"open":945,"high":962,"low":894,"close":903,"change":1035,"percent_change":541,"volume":1055,"transactions":9,"vwap":903},"2026-03-23",261500,{"date":1057,"open":1013,"high":1019,"low":1058,"close":1019,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1019},"2026-03-20",5.92,0.08,1.32,492600,{"date":1063,"open":982,"high":1064,"low":1065,"close":1025,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1025},"2026-03-19",6.44,6.045,-0.35,-5.46,354000,{"date":1070,"open":1071,"high":1072,"low":964,"close":931,"change":352,"percent_change":343,"volume":1073,"transactions":9,"vwap":931},"2026-03-18",6.46,6.48,286100,{"date":1075,"open":1076,"high":1077,"low":963,"close":1078,"change":199,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-17",6.53,6.64,6.54,0.31,349700,{"date":1082,"open":962,"high":1083,"low":1084,"close":963,"change":372,"percent_change":1085,"volume":1086,"transactions":9,"vwap":963},"2026-03-16",6.58,6.412,2.03,266100,{"date":1088,"open":1089,"high":1076,"low":915,"close":950,"change":741,"percent_change":1090,"volume":1091,"transactions":9,"vwap":950},"2026-03-13",6.47,-0.62,223300,{"date":1093,"open":957,"high":962,"low":1094,"close":939,"change":199,"percent_change":1079,"volume":1095,"transactions":9,"vwap":939},"2026-03-12",6.265,222200,{"date":1097,"open":925,"high":1064,"low":925,"close":931,"change":199,"percent_change":1079,"volume":1098,"transactions":9,"vwap":931},"2026-03-11",222100,{"date":1100,"open":915,"high":969,"low":957,"close":950,"change":199,"percent_change":1079,"volume":1101,"transactions":9,"vwap":950},"2026-03-10",250500,{"date":1103,"open":964,"high":1104,"low":911,"close":916,"change":280,"percent_change":1105,"volume":1106,"transactions":9,"vwap":916},"2026-03-09",6.395,-1.55,390000,{"date":1108,"open":915,"high":1109,"low":894,"close":1089,"change":459,"percent_change":934,"volume":1110,"transactions":9,"vwap":1089},"2026-03-06",6.51,391400,{"date":1112,"open":1113,"high":1114,"low":982,"close":1064,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1064},"2026-03-05",6.75,6.88,-0.5,-7.2,504500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":261,"percent_change":438,"volume":1124,"transactions":9,"vwap":1123},"2026-03-04",6.71,7.07,6.6,6.94,394500,{"date":1126,"open":982,"high":1127,"low":911,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-03",6.795,6.67,-0.46,-6.45,463300,{"date":1133,"open":1134,"high":29,"low":1135,"close":1136,"change":372,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-02",6.92,6.81,7.13,1.86,187700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":431,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-27",6.89,7.055,6.775,7,0.86,190300,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1123,"change":1079,"percent_change":531,"volume":1151,"transactions":9,"vwap":1123},"2026-02-26",6.68,6.95,269700,{"date":1153,"open":1154,"high":1155,"low":1083,"close":1156,"change":741,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-25",6.62,6.74,6.63,-0.6,368000,{"date":1160,"open":1077,"high":1161,"low":1154,"close":1128,"change":260,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1128},"2026-02-24",6.735,0.15,201500,{"date":1165,"open":1166,"high":1134,"low":1167,"close":1168,"change":603,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-23",6.85,6.655,6.66,-3.06,248100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":199,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-20",6.86,6.911,6.77,6.87,0.29,109900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1166,"change":215,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1166},"2026-02-19",6.8,6.91,6.78,-0.44,143300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1114,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1114},"2026-02-18",6.99,7.04,6.855,-0.12,-1.71,152200,{"date":1195,"open":1166,"high":1196,"low":1166,"close":1144,"change":372,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1144},"2026-02-17",7.11,1.89,223500,{"date":1200,"open":1113,"high":1201,"low":1077,"close":1176,"change":1035,"percent_change":798,"volume":1202,"transactions":9,"vwap":1176},"2026-02-13",6.93,211100,{"date":1204,"open":1077,"high":1181,"low":1156,"close":1113,"change":946,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1113},"2026-02-12",2.43,206800,{"date":1208,"open":1149,"high":1149,"low":931,"close":970,"change":24,"percent_change":1209,"volume":1210,"transactions":9,"vwap":970},"2026-02-11",-0.9,159300,{"date":1212,"open":1213,"high":1183,"low":1083,"close":1214,"change":288,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-10",6.72,6.65,-1.04,193900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1213,"change":839,"percent_change":877,"volume":1222,"transactions":9,"vwap":1213},"2026-02-09",7.05,7.1,6.715,185200,{"date":1224,"open":1176,"high":1220,"low":1176,"close":1189,"change":326,"percent_change":941,"volume":1225,"transactions":9,"vwap":1189},"2026-02-06",262200,{"date":1227,"open":1150,"high":1228,"low":1229,"close":1123,"change":317,"percent_change":919,"volume":1230,"transactions":9,"vwap":1123},"2026-02-05",6.995,6.819,273400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1150,"change":171,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1150},"2026-02-04",6.76,7.03,2.96,316500,{"date":1238,"open":1181,"high":1239,"low":1149,"close":1113,"change":288,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1113},"2026-02-03",6.935,-1.03,312600,{"date":1243,"open":1120,"high":1244,"low":1128,"close":1245,"change":559,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-02",6.845,6.82,1.64,347200,{"date":1249,"open":1213,"high":1250,"low":1156,"close":1120,"change":741,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1120},"2026-01-30",6.83,-0.59,326900,{"date":1254,"open":1154,"high":1233,"low":1109,"close":1113,"change":372,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1113},"2026-01-29",1.96,342900,{"date":1258,"open":1083,"high":1120,"low":1078,"close":1154,"change":17,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1154},"2026-01-28",0.61,287100,{"date":1262,"open":1213,"high":1183,"low":1083,"close":1083,"change":919,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1083},"2026-01-27",-2.08,202800,{"date":1266,"open":1168,"high":1166,"low":1168,"close":1213,"change":431,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1213},"2026-01-26",0.9,275000,{"date":1270,"open":1120,"high":1183,"low":1083,"close":1168,"change":223,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1168},"2026-01-23",-1.33,184800,{"date":1274,"open":1135,"high":1176,"low":1275,"close":1113,"change":299,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1113},"2026-01-22",6.705,-1.17,255000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1250,"change":946,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1250},"2026-01-21",6.69,6.84,6.61,2.4,311300,{"date":1286,"open":1071,"high":1287,"low":1288,"close":1128,"change":431,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1128},"2026-01-20",6.701,6.356,0.91,196400,{"date":1292,"open":1280,"high":1175,"low":1122,"close":1282,"change":299,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1282},"2026-01-16",-1.2,316100,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1280,"change":559,"percent_change":767,"volume":1299,"transactions":9,"vwap":1280},"2026-01-15",6.57,6.767,356100,{"date":1301,"open":957,"high":1122,"low":957,"close":1083,"change":1079,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1083},"2026-01-14",4.94,303000,{"date":1305,"open":970,"high":1306,"low":938,"close":1034,"change":839,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1034},"2026-01-13",6.605,-4.86,346300,{"date":1310,"open":902,"high":1122,"low":902,"close":970,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":970},"2026-01-12",0.36,5.78,575500,{"date":1315,"open":964,"high":931,"low":938,"close":902,"change":824,"percent_change":1316,"volume":1317,"transactions":9,"vwap":902},"2026-01-09",-1.74,212500,{"date":1319,"open":938,"high":926,"low":938,"close":915,"change":372,"percent_change":1320,"volume":1321,"transactions":9,"vwap":915},"2026-01-08",2.09,180700,{"date":1323,"open":1007,"high":945,"low":1324,"close":938,"change":431,"percent_change":1014,"volume":1325,"transactions":9,"vwap":938},"2026-01-07",6.05,241100,{"date":1327,"open":1328,"high":905,"low":1329,"close":1007,"change":260,"percent_change":946,"volume":1330,"transactions":9,"vwap":1007},"2026-01-06",6.1,6.055,278700,{"date":1332,"open":1019,"high":945,"low":1333,"close":1019,"change":410,"percent_change":839,"volume":1334,"transactions":9,"vwap":1019},"2026-01-05",6.04,229200,{"date":1336,"open":933,"high":933,"low":1337,"close":894,"change":1338,"percent_change":397,"volume":1339,"transactions":9,"vwap":894},"2026-01-02",6.074,-0.2,206400,{"date":1341,"open":982,"high":939,"low":925,"close":926,"change":741,"percent_change":1090,"volume":1342,"transactions":9,"vwap":926},"2025-12-31",145600,{"date":1344,"open":956,"high":924,"low":945,"close":982,"change":135,"percent_change":1345,"volume":1346,"transactions":9,"vwap":982},"2025-12-30",1.43,139200,{"date":1348,"open":982,"high":1064,"low":902,"close":956,"change":299,"percent_change":812,"volume":1349,"transactions":9,"vwap":956},"2025-12-29",208400,{"date":1351,"open":933,"high":1072,"low":951,"close":950,"change":234,"percent_change":234,"volume":1352,"transactions":9,"vwap":950},"2025-12-26",137800,{"date":1354,"open":977,"high":939,"low":1355,"close":950,"change":135,"percent_change":1345,"volume":1356,"transactions":9,"vwap":950},"2025-12-24",6.275,712400,{"date":1358,"open":940,"high":931,"low":983,"close":977,"change":24,"percent_change":1359,"volume":1360,"transactions":9,"vwap":977},"2025-12-23",-0.94,153100,{"date":1362,"open":1034,"high":939,"low":903,"close":926,"change":326,"percent_change":1363,"volume":1364,"transactions":9,"vwap":926},"2025-12-22",1.6,219300,{"date":1366,"open":1072,"high":1367,"low":1007,"close":903,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":903},"2025-12-19",6.565,-0.28,-4.28,656900,{"date":1372,"open":1245,"high":1245,"low":1078,"close":1078,"change":792,"percent_change":825,"volume":1373,"transactions":9,"vwap":1078},"2025-12-18",236800,{"date":1375,"open":1282,"high":1183,"low":1376,"close":1213,"change":559,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1213},"2025-12-17",6.551,1.66,402400,{"date":1380,"open":1077,"high":1128,"low":1109,"close":1282,"change":792,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1282},"2025-12-16",-2.65,284100,{"date":1384,"open":1183,"high":1141,"low":1233,"close":1385,"change":17,"percent_change":207,"volume":1386,"transactions":9,"vwap":1385},"2025-12-15",6.79,350000,{"date":1388,"open":1280,"high":1181,"low":1214,"close":1113,"change":1059,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1113},"2025-12-12",1.2,306400,{"date":1392,"open":1072,"high":1393,"low":1394,"close":1128,"change":1079,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1128},"2025-12-11",6.7,6.457,4.87,278200,{"date":1398,"open":945,"high":1399,"low":945,"close":926,"change":559,"percent_change":1400,"volume":1401,"transactions":9,"vwap":926},"2025-12-10",6.515,1.76,339400,{"date":1403,"open":1404,"high":988,"low":1405,"close":951,"change":419,"percent_change":387,"volume":1406,"transactions":9,"vwap":951},"2025-12-09",6,5.89,384200,{"date":1408,"open":1409,"high":1333,"low":1410,"close":1018,"change":431,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1018},"2025-12-08",5.95,5.821,1.01,186400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1409,"change":317,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1409},"2025-12-05",5.96,5.965,5.87,-0.17,161300,{"date":1421,"open":1422,"high":1020,"low":862,"close":1415,"change":326,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1415},"2025-12-04",5.86,1.71,141200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1422,"change":431,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1422},"2025-12-03",5.82,5.925,5.77,1.03,149900,{"date":1433,"open":1434,"high":1417,"low":1435,"close":1434,"change":199,"percent_change":120,"volume":1436,"transactions":9,"vwap":1434},"2025-12-02",5.8,5.69,261600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1312,"change":824,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1312},"2025-12-01",5.81,5.935,5.75,-1.87,175000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1405,"change":234,"percent_change":234,"volume":1449,"transactions":9,"vwap":1405},"2025-11-28",5.88,5.945,5.865,99000,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1405,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1405},"2025-11-26",5.73,5.93,0.17,2.97,277200,{"date":1458,"open":1429,"high":1459,"low":1460,"close":1461,"change":317,"percent_change":1418,"volume":1462,"transactions":9,"vwap":1461},"2025-11-25",5.84,5.67,5.72,123200,{"date":1464,"open":1312,"high":1434,"low":1465,"close":1452,"change":706,"percent_change":216,"volume":1466,"transactions":9,"vwap":1452},"2025-11-24",5.65,127600,{"date":1468,"open":1469,"high":1417,"low":1470,"close":1312,"change":946,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1312},"2025-11-21",5.62,5.55,2.85,201300,{"date":1474,"open":1461,"high":1312,"low":1475,"close":1469,"change":215,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1469},"2025-11-20",5.58,-0.53,183200,{"date":1479,"open":1465,"high":1439,"low":1469,"close":1465,"change":234,"percent_change":234,"volume":1480,"transactions":9,"vwap":1465},"2025-11-19",250800,{"date":1482,"open":1483,"high":1460,"low":1484,"close":1465,"change":1035,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1465},"2025-11-18",5.52,5.51,2.17,188500,{"date":1488,"open":1489,"high":1465,"low":1490,"close":1491,"change":741,"percent_change":363,"volume":1492,"transactions":9,"vwap":1491},"2025-11-17",5.59,5.464,5.53,233800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1495,"change":410,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1495},"2025-11-14",5.57,5.61,5.48,-0.36,204600,{"date":1501,"open":1475,"high":1452,"low":1502,"close":1489,"change":215,"percent_change":1476,"volume":1503,"transactions":9,"vwap":1489},"2025-11-13",5.545,213900,{"date":1505,"open":1496,"high":1506,"low":1507,"close":1469,"change":459,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1469},"2025-11-12",5.71,5.6,0.54,133600,{"date":1511,"open":1512,"high":1513,"low":845,"close":1489,"change":551,"percent_change":369,"volume":1514,"transactions":9,"vwap":1489},"2025-11-11",5.35,5.615,206200,{"date":1516,"open":1517,"high":1489,"low":1518,"close":1518,"change":919,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-10",5.54,5.37,-2.54,270500,{"date":1522,"open":1523,"high":1484,"low":1524,"close":1484,"change":171,"percent_change":268,"volume":1525,"transactions":9,"vwap":1484},"2025-11-07",5.33,5.26,438900,{"date":1527,"open":1470,"high":1528,"low":887,"close":1529,"change":92,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-11-06",5.56,5.31,-4.32,280000,{"date":1533,"open":1409,"high":1534,"low":1535,"close":1470,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1470},"2025-11-05",5.99,5.5,-0.4,-6.72,366700,{"date":1540,"open":1495,"high":1409,"low":1541,"close":1409,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1409},"2025-11-04",5.49,0.78,15.09,603300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":686,"percent_change":77,"volume":1551,"transactions":9,"vwap":1550},"2025-11-03",5.09,5.28,5.01,5.17,265800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":706,"percent_change":898,"volume":1558,"transactions":9,"vwap":1557},"2025-10-31",5.13,5.175,5.08,5.1,88100,{"date":1560,"open":1561,"high":1524,"low":1561,"close":886,"change":234,"percent_change":234,"volume":1562,"transactions":9,"vwap":886},"2025-10-30",5.11,123300,{"date":1564,"open":1565,"high":845,"low":1566,"close":886,"change":410,"percent_change":1567,"volume":1568,"transactions":9,"vwap":886},"2025-10-29",5.16,5.105,-0.39,179600,{"date":1570,"open":1571,"high":1571,"low":1565,"close":1550,"change":92,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1550},"2025-10-28",5.38,-4.44,137100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":431,"percent_change":1580,"volume":973,"transactions":9,"vwap":1579},"2025-10-27",5.36,5.46,5.32,5.41,1.12,{"date":1582,"open":1523,"high":1518,"low":1583,"close":1512,"change":1059,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1512},"2025-10-24",5.275,1.52,67500,{"date":1587,"open":1548,"high":772,"low":1588,"close":887,"change":410,"percent_change":1589,"volume":1590,"transactions":9,"vwap":887},"2025-10-23",5.24,-0.38,83900,{"date":1592,"open":1518,"high":1571,"low":1593,"close":772,"change":288,"percent_change":1594,"volume":1595,"transactions":9,"vwap":772},"2025-10-22",5.23,-1.31,149800,{"date":1597,"open":1598,"high":1518,"low":772,"close":1576,"change":260,"percent_change":608,"volume":1599,"transactions":9,"vwap":1576},"2025-10-21",5.34,159600,{"date":1601,"open":1602,"high":1576,"low":1603,"close":1512,"change":1035,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1512},"2025-10-20",5.25,5.19,2.29,160800,{"date":1607,"open":1565,"high":1593,"low":1608,"close":1593,"change":431,"percent_change":192,"volume":1609,"transactions":9,"vwap":1593},"2025-10-17",5.125,208800,{"date":1611,"open":1518,"high":1612,"low":886,"close":1550,"change":1338,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1550},"2025-10-16",5.385,-3.72,161100,{"date":1616,"open":1541,"high":1617,"low":772,"close":1518,"change":824,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1518},"2025-10-15",5.495,-2.01,104400,{"date":1621,"open":1622,"high":1497,"low":1547,"close":1497,"change":261,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1497},"2025-10-14",5.18,195300,{"date":1625,"open":1593,"high":1593,"low":1626,"close":1627,"change":260,"percent_change":608,"volume":1628,"transactions":9,"vwap":1627},"2025-10-13",5.065,5.21,179300,{"date":1630,"open":1523,"high":1579,"low":1631,"close":1632,"change":352,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-10",5.101,5.2,-2.44,204400,{"date":1636,"open":1497,"high":1497,"low":1637,"close":1523,"change":251,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1523},"2025-10-09",5.271,-2.74,158900,{"date":1641,"open":1642,"high":1541,"low":1643,"close":1497,"change":326,"percent_change":1137,"volume":1644,"transactions":9,"vwap":1497},"2025-10-08",5.42,5.365,100600,{"date":1646,"open":1577,"high":1647,"low":1571,"close":1571,"change":288,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1571},"2025-10-07",5.483,-1.28,138000,{"date":1651,"open":1507,"high":1652,"low":1643,"close":1653,"change":919,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-06",5.696,5.45,-2.5,334600,{"date":1657,"open":1495,"high":1658,"low":1659,"close":1489,"change":17,"percent_change":115,"volume":1660,"transactions":9,"vwap":1489},"2025-10-03",5.66,5.535,130500,{"date":1662,"open":1489,"high":1663,"low":1664,"close":1470,"change":706,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1470},"2025-10-02",5.635,5.39,-0.89,137300,{"date":1668,"open":1470,"high":1669,"low":1483,"close":1507,"change":648,"percent_change":1267,"volume":1670,"transactions":9,"vwap":1507},"2025-10-01",5.64,239800,{"date":1672,"open":1465,"high":1465,"low":1673,"close":1470,"change":280,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1470},"2025-09-30",5.435,-1.77,163400,{"date":1677,"open":1475,"high":1678,"low":1541,"close":1465,"change":1059,"percent_change":941,"volume":1679,"transactions":9,"vwap":1465},"2025-09-29",5.68,181100,{"date":1681,"open":1528,"high":1658,"low":1484,"close":1495,"change":459,"percent_change":1508,"volume":1682,"transactions":9,"vwap":1495},"2025-09-26",128800,{"date":1684,"open":1441,"high":1685,"low":1686,"close":1517,"change":702,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1517},"2025-09-25",5.755,5.47,-3.99,150600,{"date":1690,"open":1465,"high":1312,"low":1496,"close":1429,"change":559,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1429},"2025-09-24",1.94,172700,{"date":1694,"open":1507,"high":1429,"low":1495,"close":1658,"change":559,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1658},"2025-09-23",1.98,283200,{"date":1698,"open":1491,"high":1528,"low":1571,"close":1470,"change":372,"percent_change":1283,"volume":1699,"transactions":9,"vwap":1470},"2025-09-22",308300,{"date":1701,"open":1518,"high":1653,"low":1702,"close":1642,"change":648,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1642},"2025-09-19",5.237,0.93,475000,{"date":1706,"open":1547,"high":1518,"low":1547,"close":1518,"change":1177,"percent_change":1506,"volume":1707,"transactions":9,"vwap":1518},"2025-09-18",193100,{"date":1709,"open":1632,"high":1710,"low":1711,"close":1556,"change":223,"percent_change":1316,"volume":1712,"transactions":9,"vwap":1556},"2025-09-17",5.285,5.06,272400,{"date":1714,"open":1548,"high":1548,"low":1715,"close":1550,"change":280,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1550},"2025-09-16",5.085,-1.9,251700,{"date":1719,"open":1578,"high":1720,"low":1524,"close":887,"change":741,"percent_change":819,"volume":1721,"transactions":9,"vwap":887},"2025-09-15",5.427,138800,{"date":1723,"open":1724,"high":1642,"low":845,"close":1529,"change":280,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1529},"2025-09-12",5.4,-1.85,168300,{"date":1728,"open":1576,"high":1642,"low":1729,"close":1579,"change":431,"percent_change":1580,"volume":1730,"transactions":9,"vwap":1579},"2025-09-11",5.283,207000,{"date":1732,"open":1523,"high":1733,"low":1632,"close":1512,"change":686,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1512},"2025-09-10",5.445,1.33,214800,{"date":1737,"open":1518,"high":1738,"low":887,"close":1548,"change":824,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1548},"2025-09-09",5.376,-2.04,135900,{"date":1742,"open":1743,"high":1686,"low":1523,"close":1664,"change":741,"percent_change":453,"volume":1744,"transactions":9,"vwap":1664},"2025-09-08",5.43,148000,{"date":1746,"open":1461,"high":1452,"low":1579,"close":1743,"change":574,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1743},"2025-09-05",-4.57,186700,{"date":1750,"open":1507,"high":1461,"low":1751,"close":1435,"change":559,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1435},"2025-09-04",5.585,1.97,247600,{"date":1755,"open":1653,"high":1489,"low":1523,"close":1475,"change":1454,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1475},"2025-09-03",3.14,308900,{"date":1759,"open":1495,"high":1495,"low":1598,"close":1579,"change":603,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1579},"2025-09-02",-3.74,468400,{"date":1763,"open":1489,"high":1461,"low":1502,"close":1469,"change":234,"percent_change":234,"volume":1764,"transactions":9,"vwap":1469},"2025-08-29",303200,{"date":1766,"open":1678,"high":1767,"low":1577,"close":1469,"change":410,"percent_change":1066,"volume":1768,"transactions":9,"vwap":1469},"2025-08-28",5.815,2102800,{"date":1770,"open":1678,"high":862,"low":1475,"close":1669,"change":706,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1669},"2025-08-27",-0.88,434600,{"date":1774,"open":1434,"high":1434,"low":1775,"close":1435,"change":223,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1435},"2025-08-26",5.605,-1.56,151300,{"date":1779,"open":1415,"high":1780,"low":1312,"close":1312,"change":1338,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1312},"2025-08-25",5.972,-3.34,91600,{"date":1784,"open":1422,"high":1785,"low":1767,"close":1786,"change":946,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-08-22",6.08,5.98,2.75,280800,{"date":1790,"open":1791,"high":1792,"low":1312,"close":1427,"change":288,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1427},"2025-08-21",5.85,5.9,-1.19,116600,{"date":1796,"open":1465,"high":1797,"low":1465,"close":1405,"change":419,"percent_change":492,"volume":1798,"transactions":9,"vwap":1405},"2025-08-20",5.91,227100,{"date":1800,"open":1435,"high":1312,"low":1801,"close":1465,"change":741,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1465},"2025-08-19",5.628,-0.7,178600,{"date":1805,"open":1461,"high":1792,"low":1678,"close":1435,"change":215,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1435},"2025-08-18",-0.52,170800,{"date":1809,"open":1405,"high":1810,"low":1811,"close":1461,"change":919,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1461},"2025-08-15",5.939,5.715,-2.39,443900,{"date":1815,"open":1534,"high":1333,"low":1816,"close":1422,"change":919,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1422},"2025-08-14",5.825,-2.33,192200,{"date":1820,"open":1441,"high":1821,"low":1441,"close":1404,"change":389,"percent_change":493,"volume":1822,"transactions":9,"vwap":1404},"2025-08-13",6.03,165500,{"date":1824,"open":1435,"high":1429,"low":1825,"close":1441,"change":326,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1441},"2025-08-12",5.685,1.77,158100,{"date":1829,"open":1830,"high":1831,"low":1483,"close":1465,"change":648,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1465},"2025-08-11",5.63,5.76,0.89,173500,{"date":1835,"open":1312,"high":1836,"low":1475,"close":1507,"change":251,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1507},"2025-08-08",5.811,-2.61,149000,{"date":1840,"open":1791,"high":1841,"low":1469,"close":1441,"change":288,"percent_change":1293,"volume":1842,"transactions":9,"vwap":1441},"2025-08-07",5.94,268800,{"date":1844,"open":1496,"high":1019,"low":1496,"close":1427,"change":713,"percent_change":349,"volume":1845,"transactions":9,"vwap":1427},"2025-08-06",243300,{"date":1847,"open":1446,"high":1446,"low":1524,"close":1489,"change":686,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1489},"2025-08-05",1.27,342000,{"date":1851,"open":1852,"high":1852,"low":1686,"close":1483,"change":1059,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1483},"2025-08-04",5.828,1.47,147700,{"date":1856,"open":1460,"high":1678,"low":1642,"close":1857,"change":574,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-08-01",5.44,-4.56,189700,{"date":1861,"open":1535,"high":1312,"low":1535,"close":1862,"change":946,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-31",5.7,2.89,234400,{"date":1866,"open":1446,"high":1446,"low":1867,"close":1517,"change":927,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1517},"2025-07-30",5.515,-5.3,165000,{"date":1871,"open":1434,"high":1417,"low":1862,"close":1791,"change":431,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1791},"2025-07-29",1.04,174600,{"date":1875,"open":1862,"high":1434,"low":1465,"close":862,"change":1059,"percent_change":1876,"volume":1877,"transactions":9,"vwap":862},"2025-07-28",1.4,121800,{"date":1879,"open":1461,"high":1429,"low":1880,"close":1506,"change":199,"percent_change":120,"volume":1881,"transactions":9,"vwap":1506},"2025-07-25",5.695,85200,{"date":1883,"open":1884,"high":1884,"low":1678,"close":1435,"change":476,"percent_change":1638,"volume":1885,"transactions":9,"vwap":1435},"2025-07-24",5.83,137400,{"date":1887,"open":1422,"high":1446,"low":1452,"close":1791,"change":459,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1791},"2025-07-23",0.52,177500,{"date":1891,"open":1506,"high":1791,"low":1460,"close":1427,"change":1035,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1427},"2025-07-22",2.11,172600,{"date":1895,"open":1830,"high":1767,"low":1507,"close":1862,"change":135,"percent_change":1363,"volume":1896,"transactions":9,"vwap":1862},"2025-07-21",150500,{"date":1898,"open":1460,"high":1880,"low":1507,"close":1496,"change":706,"percent_change":1771,"volume":1899,"transactions":9,"vwap":1496},"2025-07-18",133400,{"date":1901,"open":1791,"high":1422,"low":1669,"close":1658,"change":476,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1658},"2025-07-17",-2.75,140600,{"date":1905,"open":1429,"high":1417,"low":1678,"close":1427,"change":459,"percent_change":1888,"volume":1906,"transactions":9,"vwap":1427},"2025-07-16",249800,{"date":1908,"open":1528,"high":1446,"low":1483,"close":862,"change":261,"percent_change":1909,"volume":1910,"transactions":9,"vwap":862},"2025-07-15",4.89,271000,{"date":1912,"open":1517,"high":1496,"low":1483,"close":1483,"change":215,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1483},"2025-07-14",-0.54,146800,{"date":1916,"open":1743,"high":1917,"low":1743,"close":1470,"change":1059,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1470},"2025-07-11",5.645,1.46,113500,{"date":1921,"open":1642,"high":1922,"low":1724,"close":1686,"change":706,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1686},"2025-07-10",5.525,-0.91,142600,{"date":1926,"open":1470,"high":1495,"low":1541,"close":1483,"change":234,"percent_change":234,"volume":1927,"transactions":9,"vwap":1483},"2025-07-09",109500,{"date":1929,"open":1495,"high":1930,"low":1535,"close":1483,"change":741,"percent_change":363,"volume":1931,"transactions":9,"vwap":1483},"2025-07-08",5.595,157100,{"date":1933,"open":1465,"high":1452,"low":1934,"close":1528,"change":299,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1528},"2025-07-07",5.558,-1.42,143000,{"date":1938,"open":1484,"high":1465,"low":1484,"close":1669,"change":372,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1669},"2025-07-03",2.36,104600,{"date":1942,"open":1452,"high":1429,"low":1943,"close":1484,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1484},"2025-07-02",5.475,-0.19,-3.33,211400,{"date":1948,"open":1422,"high":1422,"low":1862,"close":1862,"change":476,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1862},"2025-07-01",-2.73,145700,{"date":1952,"open":1417,"high":1416,"low":1791,"close":1422,"change":317,"percent_change":1418,"volume":1953,"transactions":9,"vwap":1422},"2025-06-30",164700,{"date":1955,"open":1956,"high":1417,"low":1461,"close":1417,"change":372,"percent_change":626,"volume":1957,"transactions":9,"vwap":1417},"2025-06-27",5.74,477600,{"date":1959,"open":1506,"high":1312,"low":1960,"close":1956,"change":459,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1956},"2025-06-26",5.655,0.53,172400,{"date":1964,"open":1791,"high":1791,"low":1862,"close":1506,"change":919,"percent_change":1812,"volume":1965,"transactions":9,"vwap":1506},"2025-06-25",236200,{"date":1967,"open":1506,"high":1791,"low":1658,"close":1791,"change":171,"percent_change":190,"volume":1968,"transactions":9,"vwap":1791},"2025-06-24",545000,{"date":1970,"open":1956,"high":1971,"low":1517,"close":1465,"change":1191,"percent_change":1263,"volume":1972,"transactions":9,"vwap":1465},"2025-06-23",5.775,171800,{"date":1974,"open":1453,"high":1841,"low":1441,"close":1429,"change":223,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1429},"2025-06-20",-1.54,626200,{"date":1978,"open":1429,"high":1405,"low":1979,"close":1422,"change":686,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1422},"2025-06-18",5.756,1.21,209100,{"date":1983,"open":1453,"high":1786,"low":1429,"close":862,"change":1338,"percent_change":1781,"volume":1984,"transactions":9,"vwap":862},"2025-06-17",214900,{"date":1986,"open":1792,"high":1333,"low":1459,"close":1534,"change":654,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1534},"2025-06-16",2.39,396400,{"date":1990,"open":1405,"high":1991,"low":1971,"close":1791,"change":1191,"percent_change":1618,"volume":1992,"transactions":9,"vwap":1791},"2025-06-13",5.955,160500,{"date":1994,"open":1427,"high":1786,"low":1995,"close":1020,"change":1035,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1020},"2025-06-12",5.792,2.05,116100,{"date":1999,"open":1862,"high":1417,"low":2000,"close":1791,"change":946,"percent_change":736,"volume":2001,"transactions":9,"vwap":1791},"2025-06-11",5.675,197800,{"date":2003,"open":1791,"high":1791,"low":1435,"close":1435,"change":476,"percent_change":1638,"volume":2004,"transactions":9,"vwap":1435},"2025-06-10",181800,{"date":2006,"open":1058,"high":1786,"low":1434,"close":1791,"change":299,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1791},"2025-06-09",-1.35,179900,{"date":2010,"open":1453,"high":1324,"low":1446,"close":1453,"change":686,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1453},"2025-06-06",1.19,677300,{"date":2014,"open":1452,"high":1417,"low":1465,"close":1422,"change":608,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1422},"2025-06-05",3.35,328100,{"date":2018,"open":1446,"high":1446,"low":2019,"close":1460,"change":603,"percent_change":2020,"volume":1499,"transactions":9,"vwap":1460},"2025-06-04",5.665,-3.57,{"date":2022,"open":1459,"high":2023,"low":1971,"close":1446,"change":459,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1446},"2025-06-03",6.02,0.51,190200,{"date":2027,"open":1434,"high":2028,"low":1811,"close":1791,"change":459,"percent_change":1888,"volume":2029,"transactions":9,"vwap":1791},"2025-06-02",5.915,189600,{"date":2031,"open":1013,"high":2032,"low":1427,"close":1427,"change":574,"percent_change":1369,"volume":2033,"transactions":9,"vwap":1427},"2025-05-30",6.148,224800,{"date":2035,"open":911,"high":2036,"low":2037,"close":1785,"change":280,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1785},"2025-05-29",6.267,5.924,-1.62,429600,{"date":2041,"open":1429,"high":1034,"low":1460,"close":917,"change":1888,"percent_change":2042,"volume":2043,"transactions":9,"vwap":917},"2025-05-28",9.19,779700,{"date":2045,"open":1535,"high":1460,"low":1686,"close":1658,"change":551,"percent_change":728,"volume":2046,"transactions":9,"vwap":1658},"2025-05-27",215900,{"date":2048,"open":1724,"high":1943,"low":1571,"close":1857,"change":288,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1857},"2025-05-23",-1.27,159900,{"date":2052,"open":887,"high":1489,"low":1602,"close":1484,"change":419,"percent_change":632,"volume":2053,"transactions":9,"vwap":1484},"2025-05-22",325500,{"date":2055,"open":1512,"high":1857,"low":2056,"close":887,"change":1191,"percent_change":1040,"volume":2057,"transactions":9,"vwap":887},"2025-05-21",5.22,240200,{"date":2059,"open":1724,"high":1460,"low":1523,"close":1664,"change":459,"percent_change":105,"volume":2060,"transactions":9,"vwap":1664},"2025-05-20",305100,{"date":2062,"open":1711,"high":1724,"low":2063,"close":1576,"change":1508,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1576},"2025-05-19",4.97,11.2,446300,{"date":2067,"open":529,"high":581,"low":548,"close":581,"change":1059,"percent_change":2068,"volume":2069,"transactions":9,"vwap":581},"2025-05-16",1.69,162100,{"date":2071,"open":2072,"high":530,"low":547,"close":2073,"change":317,"percent_change":603,"volume":2074,"transactions":9,"vwap":2073},"2025-05-15",4.77,4.74,323900,{"date":2076,"open":2077,"high":2077,"low":685,"close":592,"change":223,"percent_change":2078,"volume":2079,"transactions":9,"vwap":592},"2025-05-14",4.85,-1.86,253600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":591,"change":741,"percent_change":2085,"volume":2086,"transactions":9,"vwap":591},"2025-05-13",4.9,4.96,4.755,-0.82,145100,{"date":2088,"open":582,"high":1302,"low":680,"close":2089,"change":551,"percent_change":582,"volume":2090,"transactions":9,"vwap":2089},"2025-05-12",4.88,240700,{"date":2092,"open":592,"high":2072,"low":2093,"close":875,"change":223,"percent_change":2094,"volume":2001,"transactions":9,"vwap":875},"2025-05-09",4.65,-1.89,{"date":2096,"open":530,"high":2097,"low":2098,"close":592,"change":706,"percent_change":1215,"volume":2099,"transactions":9,"vwap":592},"2025-05-08",4.841,4.735,182600,{"date":2101,"open":601,"high":2102,"low":529,"close":530,"change":410,"percent_change":2103,"volume":1216,"transactions":9,"vwap":530},"2025-05-07",4.878,-0.41,{"date":2105,"open":539,"high":2063,"low":514,"close":581,"change":223,"percent_change":2106,"volume":2107,"transactions":9,"vwap":581},"2025-05-06",-1.83,325400,{"date":2109,"open":531,"high":886,"low":531,"close":2110,"change":1035,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-05",4.91,2.51,334500,{"date":2114,"open":2115,"high":2110,"low":532,"close":532,"change":199,"percent_change":2116,"volume":2117,"transactions":9,"vwap":532},"2025-05-02",4.83,0.42,146000,{"date":2119,"open":583,"high":2120,"low":512,"close":2072,"change":260,"percent_change":76,"volume":2121,"transactions":9,"vwap":2072},"2025-05-01",4.865,202000,{"date":2123,"open":664,"high":2115,"low":484,"close":521,"change":713,"percent_change":1556,"volume":2124,"transactions":9,"vwap":521},"2025-04-30",275100,{"date":2126,"open":653,"high":624,"low":493,"close":549,"change":326,"percent_change":626,"volume":2127,"transactions":9,"vwap":549},"2025-04-29",195500,{"date":2129,"open":494,"high":573,"low":494,"close":623,"change":648,"percent_change":2130,"volume":2131,"transactions":9,"vwap":623},"2025-04-28",1.14,116700,{"date":2133,"open":712,"high":633,"low":853,"close":659,"change":234,"percent_change":234,"volume":1940,"transactions":9,"vwap":659},"2025-04-25",{"date":2135,"open":844,"high":633,"low":766,"close":659,"change":459,"percent_change":2136,"volume":2137,"transactions":9,"vwap":659},"2025-04-24",0.69,90800,{"date":184,"open":493,"high":2139,"low":483,"close":493,"change":234,"percent_change":234,"volume":2140,"transactions":9,"vwap":493},4.408,175600]