[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSG":3,"homepage-market-summary":28,"stock-historical-OSG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OSG","2026-10-07",{"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},"Octave Specialty Group, Inc.","NYSE",null,"SURETY INSURANCE","Octave Specialty Group Inc is a world-wide specialty insurance firm that provides strategic direction, risk oversight, data and technology solutions, and capital support to MGA businesses operating across the U.S., U.K., and Bermuda. The company operates in two segments: Specialty Property and Casualty Insurance and ID.","275","New York, NY",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.62,4.745,4.59,0,551170.826057,5374,4.674,9.69,3.88,601796.7291999866,12.7,2260,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":14,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":14},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},660467,241070301.340797,-10.47,"2023-12-21",[180,181,190,200,210,220,230,238,247,258,266,275,285,295,305,315,325,335,345,354,363,371,378,386,395,403,413,422,430,436,444,451,458,465,472,478,484,491,500,508,516,524,532,541,550,558,568,576,585,594,603,612,620,627,633,643,654,664,671,676,683,690,697,702,708,713,720,727,733,741,748,754,761,767,775,779,783,789,792,797,803,809,813,818,825,831,836,844,851,857,863,869,874,879,883,888,892,896,903,908,911,915,919,924,929,935,941,947,952,959,963,968,973,977,981,984,989,994,998,1003,1007,1011,1015,1020,1026,1030,1036,1043,1046,1050,1054,1057,1060,1064,1068,1072,1076,1080,1085,1089,1093,1098,1106,1111,1117,1121,1126,1130,1135,1139,1142,1145,1149,1154,1158,1161,1165,1170,1175,1178,1182,1187,1190,1194,1198,1201,1205,1210,1216,1220,1224,1229,1233,1236,1240,1244,1248,1251,1257,1262,1265,1270,1274,1278,1282,1288,1293,1298,1306,1314,1321,1328,1334,1341,1347,1354,1360,1367,1374,1378,1385,1391,1395,1403,1409,1414,1420,1425,1430,1435,1442,1449,1457,1463,1469,1475,1483,1490,1497,1505,1511,1516,1523,1530,1537,1539,1541,1543,1545,1548,1552,1555,1558,1561,1564,1568,1571,1574,1577,1580,1583,1586,1590,1593,1597,1600,1603,1606,1609,1612,1615,1619,1622,1625,1628,1632,1635,1638,1641,1644,1647,1652,1655,1660,1667,1671,1677,1683,1690,1695,1701,1705,1709,1715,1719,1722,1726,1730,1733,1738,1742,1745,1749,1754,1757,1761,1764,1768,1771,1775,1779,1784,1787,1791,1795,1798,1803,1806,1811,1815,1819,1823,1826,1829,1834,1839,1842,1846,1849,1852,1858,1862,1866,1870,1875,1878,1881,1886,1889,1893,1897,1901,1906,1909,1913,1918,1922,1925,1928,1931,1936,1940,1944,1947,1950,1953,1956,1961,1966,1970,1975,1978,1982,1986,1990,1994,1997,2001,2006,2010,2013,2017,2023,2027,2031,2035,2038,2043,2047,2051,2056,2062,2065,2069,2072],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":18,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",4.64,4.52,0.04,0.87,371434.80831,4434,4.5929,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":143,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",4.61,4.71,4.495,4.58,-0.43,493199.694486,4476,4.5619,{"date":201,"open":202,"high":16,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",4.32,4.31,4.6,0.3,6.98,673453.43015,6178,4.5224,{"date":211,"open":212,"high":202,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",4.1,4,4.3,0.16,3.86,614481.6369,6069,4.2117,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":185,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",4.08,4.18,4.05,4.14,0.98,341741.7809,3550,4.1393,{"date":231,"open":232,"high":233,"low":234,"close":212,"change":19,"percent_change":19,"volume":235,"transactions":236,"vwap":237},"2026-09-29",4.06,4.115,4.03,298822.3609,3925,4.0794,{"date":239,"open":240,"high":240,"low":241,"close":212,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",4.17,3.985,-0.09,-2.15,466758.8359,4087,4.0582,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",4.16,4.21,4.11,4.19,0.05,1.21,532223.752376,6018,4.1656,{"date":259,"open":252,"high":260,"low":261,"close":225,"change":262,"percent_change":155,"volume":263,"transactions":264,"vwap":265},"2026-09-24",4.225,4.09,-0.01,745155.3609,5669,4.1713,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",4.33,4.15,-0.23,-5.25,315482.3219,3873,4.2198,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",4.44,4.26,4.38,-0.04,-0.9,335187.245775,3294,4.3532,{"date":286,"open":287,"high":288,"low":279,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",4.49,4.51,4.42,-0.08,-1.78,402226.936602,4031,4.4166,{"date":296,"open":297,"high":288,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",4.45,4.4,4.5,0.03,0.67,723893.85485,3990,4.4854,{"date":306,"open":307,"high":308,"low":277,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",4.74,4.775,4.47,-0.26,-5.5,584158.134754,5671,4.5217,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":43,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",4.92,4.95,4.66,4.73,-4.25,399674.753487,4767,4.7714,{"date":326,"open":318,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",4.985,4.85,4.94,-0.06,-1.2,660488.587007,7313,4.9341,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":215,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",4.83,5.07,4.79,5,3.31,452045.329965,4955,4.9651,{"date":346,"open":340,"high":338,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",4.805,4.84,-0.15,-3.01,440745.89275,4950,4.8976,{"date":355,"open":356,"high":338,"low":357,"close":358,"change":143,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",4.96,4.87,4.99,-0.4,435775.52576,5613,4.9664,{"date":364,"open":365,"high":366,"low":348,"close":366,"change":367,"percent_change":254,"volume":368,"transactions":369,"vwap":370},"2026-09-09",4.89,5.01,0.06,382684.45693,4862,4.9645,{"date":372,"open":373,"high":356,"low":374,"close":318,"change":143,"percent_change":359,"volume":375,"transactions":376,"vwap":377},"2026-09-08",4.88,4.78,361437.940853,4315,4.9016,{"date":379,"open":183,"high":358,"low":16,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",4.97,0.26,5.52,571312.216634,6789,4.8929,{"date":387,"open":18,"high":388,"low":389,"close":193,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",4.735,4.56,0.22,4.9,565706.0727,5946,4.6678,{"date":396,"open":184,"high":192,"low":397,"close":287,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",4.425,-0.05,-1.1,697539.577362,7526,4.509,{"date":404,"open":405,"high":389,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",4.39,4.325,4.54,0.18,4.13,1019593.63541,9901,4.4561,{"date":414,"open":204,"high":415,"low":268,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",4.625,4.36,-0.28,-6.03,763094.992683,6292,4.3965,{"date":423,"open":424,"high":337,"low":184,"close":183,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",4.65,0.13,2.88,1265829.50552,10844,4.6265,{"date":431,"open":389,"high":204,"low":194,"close":288,"change":242,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",-1.96,320633.682877,4867,4.5358,{"date":437,"open":299,"high":192,"low":438,"close":204,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",4.46,0.09,2,405607.2718,4925,4.5588,{"date":445,"open":446,"high":424,"low":287,"close":288,"change":143,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",4.57,-0.44,228603.91924,3504,4.5186,{"date":452,"open":453,"high":453,"low":438,"close":454,"change":143,"percent_change":447,"volume":455,"transactions":456,"vwap":457},"2026-08-24",4.63,4.53,342836.42937,4801,4.5372,{"date":459,"open":184,"high":18,"low":287,"close":460,"change":185,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",4.55,0.89,306398.931613,5098,4.5511,{"date":466,"open":288,"high":407,"low":467,"close":288,"change":468,"percent_change":50,"volume":469,"transactions":470,"vwap":471},"2026-08-20",4.415,-0.03,481647.259983,5136,4.4859,{"date":473,"open":18,"high":193,"low":184,"close":407,"change":398,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",-1.09,265180.905421,3806,4.588,{"date":479,"open":16,"high":480,"low":407,"close":18,"change":143,"percent_change":196,"volume":481,"transactions":482,"vwap":483},"2026-08-18",4.675,343175.834343,3621,4.5816,{"date":485,"open":337,"high":317,"low":18,"close":192,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",-0.29,-5.92,378325.286889,5628,4.6513,{"date":492,"open":493,"high":494,"low":495,"close":391,"change":496,"percent_change":234,"volume":497,"transactions":498,"vwap":499},"2026-08-14",4.72,4.93,4.715,0.19,443110.599018,5592,4.835,{"date":501,"open":493,"high":502,"low":503,"close":193,"change":253,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",4.75,4.605,1.07,471410.646496,5919,4.6841,{"date":509,"open":299,"high":510,"low":299,"close":319,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",4.69,0.12,2.64,649584.418262,7148,4.5938,{"date":517,"open":204,"high":518,"low":454,"close":407,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",4.68,-0.13,-2.78,982244.298621,10157,4.5939,{"date":525,"open":526,"high":329,"low":407,"close":527,"change":310,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",4.81,4.67,-5.27,978299.493682,10444,4.6674,{"date":533,"open":534,"high":535,"low":307,"close":494,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",5.11,5.32,-0.73,-12.9,1124865.567653,13499,5.0306,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":143,"percent_change":148,"volume":547,"transactions":548,"vwap":549},"2026-08-06",5.7,5.74,5.5812,5.66,345537.924343,4975,5.6562,{"date":551,"open":552,"high":543,"low":553,"close":554,"change":253,"percent_change":461,"volume":555,"transactions":556,"vwap":557},"2026-08-05",5.59,5.54,5.68,190575.946382,3830,5.6306,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":468,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",5.64,5.705,5.58,5.63,-0.53,236047.813981,4503,5.637,{"date":569,"open":570,"high":571,"low":572,"close":546,"change":381,"percent_change":526,"volume":573,"transactions":574,"vwap":575},"2026-08-03",5.51,5.745,5.43,330992.645918,5157,5.6046,{"date":577,"open":553,"high":578,"low":579,"close":580,"change":349,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",5.56,5.3,5.4,-2.7,384524.59854,6005,5.3921,{"date":586,"open":546,"high":587,"low":570,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",5.67,5.55,-0.17,-2.97,451374.107079,6748,5.5561,{"date":595,"open":596,"high":597,"low":546,"close":598,"change":290,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",5.73,5.78,5.72,-1.38,237530.858962,4225,5.7198,{"date":604,"open":605,"high":606,"low":598,"close":607,"change":367,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",5.82,5.87,5.8,1.05,289268.01903,4554,5.7906,{"date":613,"open":546,"high":614,"low":546,"close":544,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",5.79,0.15,2.68,290506.713981,5094,5.7384,{"date":621,"open":382,"high":596,"low":622,"close":552,"change":253,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",5.47,0.9,260755.4932,4408,5.6059,{"date":628,"open":629,"high":607,"low":382,"close":553,"change":99,"percent_change":630,"volume":631,"transactions":456,"vwap":632},"2026-07-23",5.76,-5.14,371583.8319,5.6138,{"date":634,"open":635,"high":636,"low":597,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",5.96,5.97,5.84,-0.11,-1.85,257930.220752,3532,5.8246,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",6.04,6.1,5.9,5.95,-0.19,-3.09,468518.77116,4959,5.9631,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":300,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",6.08,6.19,6.02,6.14,0.49,259776.38248,4672,6.1269,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":215,"volume":670,"transactions":9,"vwap":668},"2026-07-17",6.06,6.27,6.11,0.01,299800,{"date":672,"open":673,"high":668,"low":673,"close":646,"change":674,"percent_change":358,"volume":675,"transactions":9,"vwap":646},"2026-07-16",5.88,0.29,282400,{"date":677,"open":659,"high":678,"low":614,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-15",6.18,5.81,-0.31,-5.07,457400,{"date":684,"open":645,"high":685,"low":686,"close":687,"change":262,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-14",6.2,6,6.12,-0.16,280300,{"date":691,"open":692,"high":678,"low":635,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-13",6.03,6.13,0.11,1.83,292600,{"date":698,"open":699,"high":659,"low":686,"close":658,"change":330,"percent_change":700,"volume":701,"transactions":9,"vwap":658},"2026-07-10",6.09,-0.99,298300,{"date":703,"open":704,"high":687,"low":705,"close":656,"change":143,"percent_change":706,"volume":707,"transactions":9,"vwap":656},"2026-07-09",6.07,5.92,-0.33,362900,{"date":709,"open":710,"high":710,"low":646,"close":646,"change":160,"percent_change":711,"volume":712,"transactions":9,"vwap":646},"2026-07-08",6.38,-3.94,381700,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":474,"volume":719,"transactions":9,"vwap":717},"2026-07-07",6.43,6.56,6.35,-0.07,409500,{"date":721,"open":722,"high":723,"low":667,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",6.34,6.42,0.08,1.26,415400,{"date":728,"open":723,"high":729,"low":730,"close":722,"change":398,"percent_change":731,"volume":732,"transactions":9,"vwap":722},"2026-07-02",6.45,6.31,-0.78,368000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":615,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-01",6.33,6.48,6.32,6.39,2.4,340000,{"date":742,"open":722,"high":743,"low":744,"close":745,"change":119,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-30",6.41,6.22,6.24,-1.89,630100,{"date":749,"open":750,"high":750,"low":737,"close":751,"change":680,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-29",6.64,6.36,-4.65,598200,{"date":755,"open":737,"high":756,"low":745,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",6.68,6.67,0.52,8.46,1636800,{"date":762,"open":717,"high":763,"low":666,"close":764,"change":114,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-25",6.46,6.15,-4.95,803100,{"date":768,"open":769,"high":770,"low":687,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",6.16,6.63,6.47,0.43,7.12,836500,{"date":776,"open":629,"high":666,"low":598,"close":645,"change":777,"percent_change":722,"volume":778,"transactions":9,"vwap":645},"2026-06-23",0.36,667000,{"date":780,"open":596,"high":647,"low":553,"close":554,"change":290,"percent_change":781,"volume":782,"transactions":9,"vwap":554},"2026-06-22",-1.39,506200,{"date":784,"open":560,"high":785,"low":786,"close":629,"change":425,"percent_change":787,"volume":788,"transactions":9,"vwap":629},"2026-06-18",5.77,5.53,2.31,772300,{"date":790,"open":560,"high":607,"low":562,"close":563,"change":143,"percent_change":148,"volume":791,"transactions":9,"vwap":563},"2026-06-17",502200,{"date":793,"open":597,"high":673,"low":563,"close":794,"change":638,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-16",5.65,-1.91,554500,{"date":798,"open":552,"high":799,"low":800,"close":629,"change":215,"percent_change":801,"volume":802,"transactions":9,"vwap":629},"2026-06-15",5.93,5.57,2.86,777600,{"date":804,"open":800,"high":546,"low":805,"close":806,"change":69,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-12",5.5,5.6,1.27,291700,{"date":810,"open":811,"high":794,"low":805,"close":786,"change":398,"percent_change":281,"volume":812,"transactions":9,"vwap":786},"2026-06-11",5.61,216400,{"date":814,"open":800,"high":815,"low":553,"close":562,"change":300,"percent_change":816,"volume":817,"transactions":9,"vwap":562},"2026-06-10",5.85,0.54,293700,{"date":819,"open":820,"high":821,"low":822,"close":588,"change":823,"percent_change":695,"volume":824,"transactions":9,"vwap":588},"2026-06-09",5.39,5.69,5.36,0.1,401000,{"date":826,"open":570,"high":806,"low":827,"close":828,"change":262,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-08",5.33,5.45,-0.18,302200,{"date":832,"open":580,"high":553,"low":822,"close":833,"change":253,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-05",5.46,0.92,445900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":183,"volume":843,"transactions":9,"vwap":841},"2026-06-04",5.25,5.44,5.21,5.41,0.24,359700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":262,"percent_change":649,"volume":850,"transactions":9,"vwap":849},"2026-06-03",5.15,5.2,5.05,5.17,791600,{"date":852,"open":840,"high":853,"low":534,"close":854,"change":718,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-02",5.27,5.18,-1.33,450700,{"date":858,"open":859,"high":859,"low":860,"close":838,"change":270,"percent_change":861,"volume":862,"transactions":9,"vwap":838},"2026-06-01",5.49,5.23,-4.2,386700,{"date":864,"open":833,"high":865,"low":828,"close":866,"change":280,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-29",5.71,5.48,-0.72,427900,{"date":870,"open":841,"high":598,"low":827,"close":382,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":382},"2026-05-28",0.14,2.6,579700,{"date":875,"open":805,"high":554,"low":847,"close":876,"change":688,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-27",5.38,-2.89,427600,{"date":880,"open":811,"high":598,"low":622,"close":553,"change":718,"percent_change":881,"volume":882,"transactions":9,"vwap":553},"2026-05-26",-1.25,365800,{"date":884,"open":785,"high":885,"low":552,"close":811,"change":519,"percent_change":886,"volume":887,"transactions":9,"vwap":811},"2026-05-22",5.83,-2.26,295000,{"date":889,"open":629,"high":597,"low":811,"close":544,"change":290,"percent_change":890,"volume":891,"transactions":9,"vwap":544},"2026-05-21",-1.37,330900,{"date":893,"open":597,"high":648,"low":554,"close":605,"change":280,"percent_change":894,"volume":895,"transactions":9,"vwap":605},"2026-05-20",-0.68,372100,{"date":897,"open":898,"high":646,"low":899,"close":900,"change":300,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-19",5.94,5.75,5.86,0.51,727700,{"date":904,"open":563,"high":637,"low":786,"close":885,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":885},"2026-05-18",0.17,3,817100,{"date":909,"open":794,"high":544,"low":588,"close":546,"change":468,"percent_change":564,"volume":910,"transactions":9,"vwap":546},"2026-05-15",447500,{"date":912,"open":794,"high":648,"low":552,"close":821,"change":724,"percent_change":913,"volume":914,"transactions":9,"vwap":821},"2026-05-14",1.43,546700,{"date":916,"open":607,"high":885,"low":552,"close":811,"change":155,"percent_change":917,"volume":918,"transactions":9,"vwap":811},"2026-05-13",-4.1,393800,{"date":920,"open":806,"high":705,"low":572,"close":815,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":815},"2026-05-12",0.28,5.03,634600,{"date":925,"open":853,"high":648,"low":838,"close":800,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":800},"2026-05-11",0.2,3.72,568400,{"date":930,"open":931,"high":745,"low":827,"close":932,"change":894,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-08",5.91,5.37,-11.24,1650200,{"date":936,"open":937,"high":678,"low":579,"close":938,"change":695,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-07",5.35,6.05,43.36,7747100,{"date":942,"open":943,"high":309,"low":250,"close":944,"change":688,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-06",4.41,4.22,-3.65,1451100,{"date":948,"open":949,"high":405,"low":269,"close":279,"change":871,"percent_change":950,"volume":951,"transactions":9,"vwap":279},"2026-05-05",4.2,3.3,414600,{"date":953,"open":416,"high":954,"low":240,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-04",4.43,4.24,-0.14,-3.2,354900,{"date":960,"open":416,"high":954,"low":278,"close":279,"change":398,"percent_change":961,"volume":962,"transactions":9,"vwap":279},"2026-05-01",-1.13,364800,{"date":964,"open":202,"high":965,"low":966,"close":954,"change":19,"percent_change":19,"volume":967,"transactions":9,"vwap":954},"2026-04-30",4.48,4.27,319200,{"date":969,"open":184,"high":460,"low":970,"close":954,"change":956,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-04-29",4.35,-3.06,357400,{"date":974,"open":446,"high":518,"low":184,"close":446,"change":185,"percent_change":975,"volume":976,"transactions":9,"vwap":446},"2026-04-28",0.88,210800,{"date":978,"open":460,"high":446,"low":416,"close":454,"change":330,"percent_change":979,"volume":980,"transactions":9,"vwap":454},"2026-04-27",-1.31,361900,{"date":982,"open":510,"high":510,"low":954,"close":18,"change":19,"percent_change":19,"volume":983,"transactions":9,"vwap":18},"2026-04-24",290500,{"date":985,"open":424,"high":986,"low":297,"close":18,"change":638,"percent_change":987,"volume":988,"transactions":9,"vwap":18},"2026-04-23",4.7,-2.34,370100,{"date":990,"open":527,"high":991,"low":192,"close":986,"change":253,"percent_change":992,"volume":993,"transactions":9,"vwap":986},"2026-04-22",4.77,1.08,305700,{"date":995,"open":183,"high":996,"low":204,"close":424,"change":262,"percent_change":43,"volume":997,"transactions":9,"vwap":424},"2026-04-21",4.8,453600,{"date":999,"open":1000,"high":366,"low":319,"close":319,"change":649,"percent_change":1001,"volume":1002,"transactions":9,"vwap":319},"2026-04-20",4.86,-3.92,348000,{"date":1004,"open":1000,"high":1005,"low":374,"close":328,"change":262,"percent_change":43,"volume":1006,"transactions":9,"vwap":328},"2026-04-17",4.98,731700,{"date":1008,"open":502,"high":391,"low":510,"close":1000,"change":694,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1000},"2026-04-16",2.32,448800,{"date":1012,"open":214,"high":996,"low":240,"close":502,"change":772,"percent_change":1013,"volume":1014,"transactions":9,"vwap":502},"2026-04-15",9.95,1128900,{"date":1016,"open":240,"high":202,"low":1017,"close":202,"change":425,"percent_change":1018,"volume":1019,"transactions":9,"vwap":202},"2026-04-14",4.07,3.1,945600,{"date":1021,"open":1022,"high":949,"low":1023,"close":252,"change":1024,"percent_change":717,"volume":1025,"transactions":9,"vwap":252},"2026-04-13",3.94,3.91,0.25,601100,{"date":1027,"open":240,"high":252,"low":24,"close":1022,"change":589,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1022},"2026-04-10",-4.14,796700,{"date":1031,"open":1032,"high":268,"low":1033,"close":251,"change":425,"percent_change":1034,"volume":1035,"transactions":9,"vwap":251},"2026-04-09",3.95,3.9,3.27,1081300,{"date":1037,"open":204,"high":204,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-08",3.96,3.98,-0.52,-11.56,969700,{"date":1044,"open":389,"high":18,"low":965,"close":299,"change":242,"percent_change":432,"volume":1045,"transactions":9,"vwap":299},"2026-04-07",380100,{"date":1047,"open":192,"high":991,"low":446,"close":18,"change":468,"percent_change":1048,"volume":1049,"transactions":9,"vwap":18},"2026-04-06",-0.65,444000,{"date":1051,"open":288,"high":16,"low":277,"close":16,"change":300,"percent_change":1052,"volume":1053,"transactions":9,"vwap":16},"2026-04-02",0.65,509400,{"date":1055,"open":527,"high":986,"low":299,"close":18,"change":330,"percent_change":63,"volume":1056,"transactions":9,"vwap":18},"2026-04-01",413600,{"date":1058,"open":510,"high":986,"low":446,"close":424,"change":185,"percent_change":186,"volume":1059,"transactions":9,"vwap":424},"2026-03-31",459000,{"date":1061,"open":288,"high":518,"low":299,"close":192,"change":694,"percent_change":1062,"volume":1063,"transactions":9,"vwap":192},"2026-03-30",2.44,325900,{"date":1065,"open":986,"high":986,"low":309,"close":299,"change":43,"percent_change":1066,"volume":1067,"transactions":9,"vwap":299},"2026-03-27",-4.46,577800,{"date":1069,"open":204,"high":1070,"low":438,"close":193,"change":253,"percent_change":504,"volume":1071,"transactions":9,"vwap":193},"2026-03-26",4.76,439200,{"date":1073,"open":373,"high":317,"low":424,"close":319,"change":829,"percent_change":1074,"volume":1075,"transactions":9,"vwap":319},"2026-03-25",-3.72,372000,{"date":1077,"open":357,"high":317,"low":991,"close":348,"change":330,"percent_change":1078,"volume":1079,"transactions":9,"vwap":348},"2026-03-24",-1.22,505700,{"date":1081,"open":365,"high":1082,"low":526,"close":391,"change":871,"percent_change":1083,"volume":1084,"transactions":9,"vwap":391},"2026-03-23",5.02,2.94,702000,{"date":1086,"open":337,"high":337,"low":453,"close":1070,"change":280,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1070},"2026-03-20",-0.83,1803300,{"date":1090,"open":328,"high":391,"low":193,"close":996,"change":242,"percent_change":1091,"volume":1092,"transactions":9,"vwap":996},"2026-03-19",-1.84,727400,{"date":1094,"open":1082,"high":1095,"low":328,"close":365,"change":649,"percent_change":1096,"volume":1097,"transactions":9,"vwap":365},"2026-03-18",5.09,-3.74,693300,{"date":1099,"open":1100,"high":1101,"low":338,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-17",5.29,5.31,5.08,-0.1,-1.93,524100,{"date":1107,"open":846,"high":840,"low":1108,"close":854,"change":367,"percent_change":1109,"volume":1110,"transactions":9,"vwap":854},"2026-03-16",5.12,1.17,319400,{"date":1112,"open":1113,"high":1114,"low":848,"close":1108,"change":290,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1108},"2026-03-13",5.19,5.28,-1.54,358800,{"date":1118,"open":838,"high":838,"low":922,"close":847,"change":143,"percent_change":1119,"volume":1120,"transactions":9,"vwap":847},"2026-03-12",-0.38,553000,{"date":1122,"open":382,"high":806,"low":840,"close":1123,"change":486,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-11",5.22,-5.26,530600,{"date":1127,"open":786,"high":679,"low":833,"close":570,"change":143,"percent_change":1128,"volume":1129,"transactions":9,"vwap":570},"2026-03-10",-0.36,1304600,{"date":1131,"open":822,"high":552,"low":1132,"close":786,"change":439,"percent_change":1133,"volume":1134,"transactions":9,"vwap":786},"2026-03-09",5.24,1.65,634000,{"date":1136,"open":553,"high":588,"low":822,"close":839,"change":688,"percent_change":1137,"volume":1138,"transactions":9,"vwap":839},"2026-03-06",-2.86,391400,{"date":1140,"open":578,"high":543,"low":570,"close":806,"change":19,"percent_change":19,"volume":1141,"transactions":9,"vwap":806},"2026-03-05",249700,{"date":1143,"open":562,"high":587,"low":382,"close":806,"change":19,"percent_change":19,"volume":1144,"transactions":9,"vwap":806},"2026-03-04",400500,{"date":1146,"open":833,"high":546,"low":822,"close":806,"change":185,"percent_change":1147,"volume":1148,"transactions":9,"vwap":806},"2026-03-03",0.72,502800,{"date":1150,"open":827,"high":552,"low":1101,"close":578,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":578},"2026-03-02",0.21,3.93,524300,{"date":1155,"open":588,"high":588,"low":535,"close":937,"change":589,"percent_change":1156,"volume":1157,"transactions":9,"vwap":937},"2026-02-27",-3.08,491400,{"date":1159,"open":859,"high":806,"low":580,"close":382,"change":19,"percent_change":19,"volume":1160,"transactions":9,"vwap":382},"2026-02-26",773100,{"date":1162,"open":1108,"high":811,"low":366,"close":382,"change":772,"percent_change":1163,"volume":1164,"transactions":9,"vwap":382},"2026-02-25",8.45,1110000,{"date":1166,"open":588,"high":543,"low":1005,"close":1095,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1095},"2026-02-24",-0.55,-9.75,1865700,{"date":1171,"open":899,"high":637,"low":1172,"close":560,"change":956,"percent_change":1173,"volume":1174,"transactions":9,"vwap":560},"2026-02-23",5.62,-2.42,655100,{"date":1176,"open":606,"high":673,"low":629,"close":597,"change":718,"percent_change":331,"volume":1177,"transactions":9,"vwap":597},"2026-02-20",244300,{"date":1179,"open":629,"high":900,"low":543,"close":815,"change":367,"percent_change":1180,"volume":1181,"transactions":9,"vwap":815},"2026-02-19",1.04,398700,{"date":1183,"open":596,"high":673,"low":596,"close":614,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":614},"2026-02-18",0.02,0.35,274200,{"date":1188,"open":629,"high":705,"low":543,"close":785,"change":669,"percent_change":905,"volume":1189,"transactions":9,"vwap":785},"2026-02-17",227500,{"date":1191,"open":614,"high":1192,"low":543,"close":629,"change":143,"percent_change":148,"volume":1193,"transactions":9,"vwap":629},"2026-02-13",5.89,219000,{"date":1195,"open":704,"high":656,"low":596,"close":597,"change":155,"percent_change":1196,"volume":1197,"transactions":9,"vwap":597},"2026-02-12",-3.99,412400,{"date":1199,"open":693,"high":744,"low":635,"close":658,"change":330,"percent_change":700,"volume":1200,"transactions":9,"vwap":658},"2026-02-11",352300,{"date":1202,"open":704,"high":769,"low":636,"close":656,"change":185,"percent_change":1203,"volume":1204,"transactions":9,"vwap":656},"2026-02-10",0.66,355300,{"date":1206,"open":668,"high":769,"low":1207,"close":645,"change":718,"percent_change":1208,"volume":1209,"transactions":9,"vwap":645},"2026-02-09",5.99,-1.15,435900,{"date":1211,"open":1212,"high":1213,"low":704,"close":668,"change":1103,"percent_change":1214,"volume":1215,"transactions":9,"vwap":668},"2026-02-06",6.21,6.4,-1.61,437000,{"date":1217,"open":668,"high":751,"low":646,"close":1212,"change":823,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1212},"2026-02-05",1.64,637400,{"date":1221,"open":1222,"high":657,"low":799,"close":668,"change":425,"percent_change":1223,"volume":1174,"transactions":9,"vwap":668},"2026-02-04",6.01,2.17,{"date":1225,"open":865,"high":1207,"low":543,"close":1226,"change":921,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-03",5.98,4.91,768900,{"date":1230,"open":552,"high":614,"low":552,"close":543,"change":300,"percent_change":1231,"volume":1232,"transactions":9,"vwap":543},"2026-02-02",0.53,553100,{"date":1234,"open":554,"high":885,"low":578,"close":587,"change":143,"percent_change":148,"volume":1235,"transactions":9,"vwap":587},"2026-01-30",679800,{"date":1237,"open":598,"high":637,"low":588,"close":821,"change":330,"percent_change":1238,"volume":1239,"transactions":9,"vwap":821},"2026-01-29",-1.04,485700,{"date":1241,"open":1226,"high":704,"low":563,"close":899,"change":36,"percent_change":1242,"volume":1243,"transactions":9,"vwap":899},"2026-01-28",-3.69,671100,{"date":1245,"open":668,"high":668,"low":606,"close":636,"change":589,"percent_change":1246,"volume":1247,"transactions":9,"vwap":636},"2026-01-27",-2.77,995500,{"date":1249,"open":645,"high":685,"low":645,"close":659,"change":185,"percent_change":1203,"volume":1250,"transactions":9,"vwap":659},"2026-01-26",707000,{"date":1252,"open":1253,"high":1254,"low":656,"close":646,"change":649,"percent_change":1255,"volume":1256,"transactions":9,"vwap":646},"2026-01-23",6.26,6.3,-3.02,432200,{"date":1258,"open":751,"high":1259,"low":667,"close":1260,"change":143,"percent_change":114,"volume":1261,"transactions":9,"vwap":1260},"2026-01-22",6.57,6.29,859600,{"date":1263,"open":659,"high":717,"low":659,"close":730,"change":408,"percent_change":1083,"volume":1264,"transactions":9,"vwap":730},"2026-01-21",788300,{"date":1266,"open":1207,"high":1267,"low":635,"close":693,"change":69,"percent_change":1268,"volume":1269,"transactions":9,"vwap":693},"2026-01-20",6.17,1.16,638000,{"date":1271,"open":667,"high":735,"low":645,"close":666,"change":160,"percent_change":1272,"volume":1273,"transactions":9,"vwap":666},"2026-01-16",-3.96,774900,{"date":1275,"open":678,"high":717,"low":678,"close":730,"change":425,"percent_change":1276,"volume":1277,"transactions":9,"vwap":730},"2026-01-15",2.1,983000,{"date":1279,"open":1253,"high":1213,"low":678,"close":678,"change":290,"percent_change":1280,"volume":1281,"transactions":9,"vwap":678},"2026-01-14",-1.28,942200,{"date":1283,"open":729,"high":1284,"low":1285,"close":1253,"change":43,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1253},"2026-01-13",6.54,6.23,-3.25,733200,{"date":1289,"open":1290,"high":750,"low":1290,"close":771,"change":694,"percent_change":1291,"volume":1292,"transactions":9,"vwap":771},"2026-01-12",6.37,1.73,851700,{"date":1294,"open":1295,"high":1295,"low":1212,"close":751,"change":1296,"percent_change":681,"volume":1297,"transactions":9,"vwap":751},"2026-01-09",6.71,-0.34,1172700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":649,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-08",6.84,7.02,6.69,6.7,-2.76,598400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":349,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-07",7.05,7.1,6.77,6.89,-2.13,848600,{"date":1315,"open":1316,"high":1317,"low":1311,"close":1318,"change":148,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-06",7.62,7.81,7.04,-4.74,1320900,{"date":1322,"open":1323,"high":1316,"low":1324,"close":1325,"change":290,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-05",7.47,7.37,7.39,-1.07,412700,{"date":1329,"open":1330,"high":1331,"low":1324,"close":1323,"change":680,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1323},"2026-01-02",7.85,8,-3.98,593400,{"date":1335,"open":1336,"high":1330,"low":1337,"close":1338,"change":398,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-31",7.83,7.63,7.78,-0.64,994000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1336,"change":185,"percent_change":901,"volume":1346,"transactions":9,"vwap":1336},"2025-12-30",7.82,7.93,7.74,1125100,{"date":1348,"open":1349,"high":1350,"low":1338,"close":1351,"change":43,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-29",7.95,7.97,7.79,-2.62,427400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1331,"change":290,"percent_change":700,"volume":1359,"transactions":9,"vwap":1331},"2025-12-26",8.06,8.19,7.89,760600,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":956,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-24",8.22,8.04,8.08,-1.7,309500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1362,"change":718,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1362},"2025-12-23",8.29,8.37,8.09,-0.84,537600,{"date":1375,"open":1362,"high":1370,"low":1376,"close":1369,"change":19,"percent_change":19,"volume":1377,"transactions":9,"vwap":1369},"2025-12-22",8.21,564700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1369,"change":1128,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1369},"2025-12-19",8.65,8.67,8.23,-4.16,789400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1380,"change":926,"percent_change":1390,"volume":791,"transactions":9,"vwap":1380},"2025-12-18",8.56,8.72,8.41,2.37,{"date":1392,"open":1393,"high":1387,"low":1393,"close":1163,"change":439,"percent_change":992,"volume":1394,"transactions":9,"vwap":1163},"2025-12-17",8.33,671500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":43,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-16",8.53,8.86,8.31,8.36,-2.45,480400,{"date":1404,"open":1405,"high":1406,"low":1399,"close":1407,"change":842,"percent_change":426,"volume":1408,"transactions":9,"vwap":1407},"2025-12-15",8.39,8.61,8.57,546900,{"date":1410,"open":759,"high":1411,"low":1412,"close":1393,"change":280,"percent_change":104,"volume":1413,"transactions":9,"vwap":1393},"2025-12-12",8.49,8.3,468200,{"date":1415,"open":1416,"high":759,"low":1417,"close":1370,"change":185,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1370},"2025-12-11",8.34,8.26,0.48,502900,{"date":1421,"open":1422,"high":1423,"low":1369,"close":1393,"change":330,"percent_change":867,"volume":1424,"transactions":9,"vwap":1393},"2025-12-10",8.35,8.52,335100,{"date":1426,"open":1399,"high":1427,"low":1428,"close":1405,"change":823,"percent_change":254,"volume":1429,"transactions":9,"vwap":1405},"2025-12-09",8.43,8.27,424400,{"date":1431,"open":1416,"high":1432,"low":1433,"close":1369,"change":280,"percent_change":104,"volume":1434,"transactions":9,"vwap":1369},"2025-12-08",8.38,8.24,567000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1393,"change":310,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1393},"2025-12-05",8.63,8.79,8.28,-3.03,721200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":160,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-04",8.85,8.96,8.59,-2.83,539900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1151,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-03",8.7,9.13,8.58,8.84,2.43,1354000,{"date":1458,"open":1459,"high":1454,"low":1387,"close":1437,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1437},"2025-12-02",8.82,-0.2,-2.27,660200,{"date":1464,"open":1465,"high":1466,"low":1406,"close":1467,"change":688,"percent_change":291,"volume":1468,"transactions":9,"vwap":1467},"2025-12-01",9.02,9.1,8.83,723100,{"date":1470,"open":1471,"high":1452,"low":1472,"close":1473,"change":143,"percent_change":36,"volume":1474,"transactions":9,"vwap":1473},"2025-11-28",9.03,8.75,8.99,443000,{"date":1476,"open":1472,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-11-26",9.11,8.73,9.01,0.23,2.62,822300,{"date":1484,"open":1485,"high":1471,"low":1486,"close":1487,"change":349,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-25",8.95,8.76,8.78,-1.68,511200,{"date":1491,"open":1492,"high":1493,"low":1444,"close":1494,"change":398,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-24",8.87,9.19,8.93,-0.56,978100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":674,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-21",8.77,9.05,8.5,8.98,3.34,985000,{"date":1506,"open":1493,"high":1507,"low":1381,"close":1508,"change":1296,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-20",9.55,8.69,-3.77,601500,{"date":1512,"open":1513,"high":1514,"low":1398,"close":1471,"change":398,"percent_change":1167,"volume":1515,"transactions":9,"vwap":1471},"2025-11-19",9.12,9.26,838700,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":242,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-18",9.07,9.29,9.08,-0.98,598100,{"date":1524,"open":1525,"high":23,"low":1526,"close":1527,"change":148,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-17",9.52,9.15,9.17,-3.68,609200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1525,"change":109,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1525},"2025-11-14",9.51,9.54,9.37,12.13,795800,{"date":1538,"open":1411,"high":1411,"low":1411,"close":1411,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1411},"2024-07-16",{"date":1540,"open":1411,"high":1411,"low":1411,"close":1411,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1411},"2024-07-15",{"date":1542,"open":1411,"high":1411,"low":1411,"close":1411,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1411},"2024-07-12",{"date":1544,"open":1411,"high":1411,"low":1411,"close":1411,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1411},"2024-07-11",{"date":1546,"open":1411,"high":1411,"low":1411,"close":1411,"change":19,"percent_change":19,"volume":1547,"transactions":9,"vwap":1411},"2024-07-10",100,{"date":1549,"open":1411,"high":1501,"low":1550,"close":1411,"change":19,"percent_change":19,"volume":1551,"transactions":9,"vwap":1411},"2024-07-09",8.48,676234,{"date":1553,"open":1411,"high":1501,"low":1550,"close":1411,"change":19,"percent_change":19,"volume":1554,"transactions":9,"vwap":1411},"2024-07-08",710500,{"date":1556,"open":1550,"high":1411,"low":1550,"close":1411,"change":19,"percent_change":19,"volume":1557,"transactions":9,"vwap":1411},"2024-07-05",412900,{"date":1559,"open":1411,"high":1501,"low":1550,"close":1411,"change":19,"percent_change":19,"volume":1560,"transactions":9,"vwap":1411},"2024-07-03",330600,{"date":1562,"open":1550,"high":1411,"low":1550,"close":1411,"change":669,"percent_change":511,"volume":1563,"transactions":9,"vwap":1411},"2024-07-02",1999200,{"date":1565,"open":1566,"high":1411,"low":1566,"close":1550,"change":19,"percent_change":19,"volume":1567,"transactions":9,"vwap":1550},"2024-07-01",8.47,395200,{"date":1569,"open":1411,"high":1411,"low":1566,"close":1550,"change":669,"percent_change":511,"volume":1570,"transactions":9,"vwap":1550},"2024-06-28",1842300,{"date":1572,"open":1550,"high":1501,"low":1566,"close":1566,"change":19,"percent_change":19,"volume":1573,"transactions":9,"vwap":1566},"2024-06-27",782800,{"date":1575,"open":759,"high":1550,"low":759,"close":1566,"change":669,"percent_change":511,"volume":1576,"transactions":9,"vwap":1566},"2024-06-26",862500,{"date":1578,"open":1566,"high":1566,"low":1163,"close":759,"change":262,"percent_change":119,"volume":1579,"transactions":9,"vwap":759},"2024-06-25",991300,{"date":1581,"open":759,"high":1550,"low":759,"close":1566,"change":19,"percent_change":19,"volume":1582,"transactions":9,"vwap":1566},"2024-06-24",1081000,{"date":1584,"open":1550,"high":1550,"low":759,"close":1566,"change":669,"percent_change":511,"volume":1585,"transactions":9,"vwap":1566},"2024-06-21",1098500,{"date":1587,"open":1566,"high":1588,"low":759,"close":759,"change":262,"percent_change":119,"volume":1589,"transactions":9,"vwap":759},"2024-06-20",8.475,573000,{"date":1591,"open":1163,"high":1566,"low":1163,"close":1566,"change":1184,"percent_change":842,"volume":1592,"transactions":9,"vwap":1566},"2024-06-18",698900,{"date":1594,"open":1163,"high":1566,"low":1595,"close":1163,"change":19,"percent_change":19,"volume":1596,"transactions":9,"vwap":1163},"2024-06-17",8.44,637300,{"date":1598,"open":1163,"high":759,"low":1595,"close":1163,"change":669,"percent_change":511,"volume":1599,"transactions":9,"vwap":1163},"2024-06-14",476000,{"date":1601,"open":1163,"high":1566,"low":1595,"close":1595,"change":262,"percent_change":119,"volume":1602,"transactions":9,"vwap":1595},"2024-06-13",851100,{"date":1604,"open":759,"high":1566,"low":1163,"close":1163,"change":262,"percent_change":119,"volume":1605,"transactions":9,"vwap":1163},"2024-06-12",1849500,{"date":1607,"open":1163,"high":759,"low":1595,"close":759,"change":669,"percent_change":511,"volume":1608,"transactions":9,"vwap":759},"2024-06-11",1158400,{"date":1610,"open":1427,"high":759,"low":1427,"close":1163,"change":1184,"percent_change":842,"volume":1611,"transactions":9,"vwap":1163},"2024-06-10",632100,{"date":1613,"open":1427,"high":1595,"low":1427,"close":1427,"change":19,"percent_change":19,"volume":1614,"transactions":9,"vwap":1427},"2024-06-07",633900,{"date":1616,"open":1427,"high":1163,"low":1617,"close":1427,"change":262,"percent_change":119,"volume":1618,"transactions":9,"vwap":1427},"2024-06-06",8.42,1703900,{"date":1620,"open":1595,"high":1163,"low":1427,"close":1595,"change":1184,"percent_change":842,"volume":1621,"transactions":9,"vwap":1595},"2024-06-05",1024700,{"date":1623,"open":1595,"high":1163,"low":1617,"close":1617,"change":143,"percent_change":155,"volume":1624,"transactions":9,"vwap":1617},"2024-06-04",1235400,{"date":1626,"open":1427,"high":759,"low":1427,"close":1595,"change":262,"percent_change":119,"volume":1627,"transactions":9,"vwap":1595},"2024-06-03",941200,{"date":1629,"open":1427,"high":1630,"low":1427,"close":1163,"change":1184,"percent_change":842,"volume":1631,"transactions":9,"vwap":1163},"2024-05-31",8.455,550100,{"date":1633,"open":1595,"high":1163,"low":1427,"close":1427,"change":669,"percent_change":511,"volume":1634,"transactions":9,"vwap":1427},"2024-05-30",536200,{"date":1636,"open":1427,"high":1163,"low":1389,"close":1617,"change":262,"percent_change":119,"volume":1637,"transactions":9,"vwap":1617},"2024-05-29",2698900,{"date":1639,"open":1163,"high":759,"low":1617,"close":1427,"change":143,"percent_change":155,"volume":1640,"transactions":9,"vwap":1427},"2024-05-28",931900,{"date":1642,"open":1427,"high":1163,"low":1617,"close":1163,"change":1184,"percent_change":842,"volume":1643,"transactions":9,"vwap":1163},"2024-05-24",956500,{"date":1645,"open":1617,"high":1427,"low":1389,"close":1427,"change":1184,"percent_change":842,"volume":1646,"transactions":9,"vwap":1427},"2024-05-23",1179200,{"date":1648,"open":1427,"high":1595,"low":1649,"close":1389,"change":280,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1389},"2024-05-22",8.4,-0.47,11491800,{"date":1653,"open":1617,"high":1163,"low":1389,"close":1163,"change":300,"percent_change":777,"volume":1654,"transactions":9,"vwap":1163},"2024-05-21",7296500,{"date":1656,"open":1617,"high":759,"low":1400,"close":1617,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1617},"2024-05-20",1.56,22.74,16433400,{"date":1661,"open":1662,"high":1663,"low":750,"close":1664,"change":215,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2024-05-17",6.73,6.925,6.86,2.39,425400,{"date":1668,"open":1664,"high":1664,"low":1669,"close":1303,"change":649,"percent_change":1304,"volume":1670,"transactions":9,"vwap":1303},"2024-05-16",6.665,397200,{"date":1672,"open":1303,"high":1673,"low":1674,"close":1311,"change":926,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1311},"2024-05-15",6.93,6.65,2.99,611300,{"date":1678,"open":1302,"high":1679,"low":1680,"close":1302,"change":468,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1302},"2024-05-14",6.705,6.61,-0.45,516900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":19,"percent_change":19,"volume":1689,"transactions":9,"vwap":1688},"2024-05-13",6.75,6.78,6.645,6.72,600700,{"date":1691,"open":1664,"high":1692,"low":716,"close":1688,"change":956,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1688},"2024-05-10",7,-2.04,651300,{"date":1696,"open":1662,"high":1697,"low":1698,"close":1664,"change":1480,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1664},"2024-05-09",6.9,6.6,3.47,581300,{"date":1702,"open":730,"high":750,"low":1254,"close":770,"change":1703,"percent_change":1132,"volume":1704,"transactions":9,"vwap":770},"2024-05-08",0.33,357100,{"date":1706,"open":1253,"high":710,"low":1253,"close":1254,"change":1184,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1254},"2024-05-07",0.32,237300,{"date":1710,"open":737,"high":1711,"low":744,"close":1712,"change":280,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2024-05-06",6.357,6.28,-0.63,331700,{"date":1716,"open":1213,"high":715,"low":1254,"close":737,"change":330,"percent_change":1717,"volume":1718,"transactions":9,"vwap":737},"2024-05-03",-0.94,238700,{"date":1720,"open":764,"high":1213,"low":646,"close":710,"change":842,"percent_change":1023,"volume":1721,"transactions":9,"vwap":710},"2024-05-02",496100,{"date":1723,"open":646,"high":685,"low":704,"close":659,"change":367,"percent_change":1724,"volume":1725,"transactions":9,"vwap":659},"2024-05-01",0.99,208300,{"date":1727,"open":645,"high":668,"low":1226,"close":656,"change":253,"percent_change":1728,"volume":1729,"transactions":9,"vwap":656},"2024-04-30",0.83,263300,{"date":1731,"open":645,"high":646,"low":692,"close":692,"change":19,"percent_change":19,"volume":1732,"transactions":9,"vwap":692},"2024-04-29",160200,{"date":1734,"open":938,"high":1735,"low":692,"close":692,"change":468,"percent_change":1736,"volume":1737,"transactions":9,"vwap":692},"2024-04-26",6.085,-0.5,187200,{"date":1739,"open":938,"high":1740,"low":938,"close":666,"change":143,"percent_change":706,"volume":1741,"transactions":9,"vwap":666},"2024-04-25",6.105,208800,{"date":1743,"open":646,"high":646,"low":1226,"close":656,"change":280,"percent_change":1048,"volume":1744,"transactions":9,"vwap":656},"2024-04-24",207700,{"date":1746,"open":666,"high":659,"low":692,"close":687,"change":439,"percent_change":1747,"volume":1748,"transactions":9,"vwap":687},"2024-04-23",1.49,237700,{"date":1750,"open":1226,"high":764,"low":1751,"close":692,"change":253,"percent_change":1752,"volume":1753,"transactions":9,"vwap":692},"2024-04-22",5.919,0.84,384600,{"date":1755,"open":705,"high":646,"low":705,"close":1226,"change":253,"percent_change":1752,"volume":1756,"transactions":9,"vwap":1226},"2024-04-19",274000,{"date":1758,"open":636,"high":1759,"low":931,"close":799,"change":143,"percent_change":1296,"volume":1760,"transactions":9,"vwap":799},"2024-04-18",6.0050001,299500,{"date":1762,"open":636,"high":704,"low":648,"close":648,"change":143,"percent_change":1296,"volume":1763,"transactions":9,"vwap":648},"2024-04-17",256100,{"date":1765,"open":898,"high":1226,"low":815,"close":636,"change":1184,"percent_change":1766,"volume":1767,"transactions":9,"vwap":636},"2024-04-16",0.34,231000,{"date":1769,"open":686,"high":704,"low":898,"close":648,"change":143,"percent_change":1296,"volume":1770,"transactions":9,"vwap":648},"2024-04-15",223100,{"date":1772,"open":693,"high":764,"low":1773,"close":636,"change":349,"percent_change":1401,"volume":1774,"transactions":9,"vwap":636},"2024-04-12",5.965,344100,{"date":1776,"open":938,"high":687,"low":692,"close":687,"change":724,"percent_change":1777,"volume":1778,"transactions":9,"vwap":687},"2024-04-11",1.32,177600,{"date":1780,"open":686,"high":1781,"low":1782,"close":645,"change":19,"percent_change":19,"volume":1783,"transactions":9,"vwap":645},"2024-04-10",6.162,5.918,358300,{"date":1785,"open":685,"high":685,"low":692,"close":645,"change":688,"percent_change":1786,"volume":980,"transactions":9,"vwap":645},"2024-04-09",-2.58,{"date":1788,"open":710,"high":723,"low":685,"close":685,"change":688,"percent_change":1789,"volume":1790,"transactions":9,"vwap":685},"2024-04-08",-2.52,194700,{"date":1792,"open":710,"high":1793,"low":1254,"close":751,"change":143,"percent_change":680,"volume":1794,"transactions":9,"vwap":751},"2024-04-05",6.422,199800,{"date":1796,"open":736,"high":736,"low":1290,"close":710,"change":242,"percent_change":781,"volume":1797,"transactions":9,"vwap":710},"2024-04-04",243600,{"date":1799,"open":667,"high":1800,"low":667,"close":771,"change":496,"percent_change":1801,"volume":1802,"transactions":9,"vwap":771},"2024-04-03",6.49,3.03,227400,{"date":1804,"open":1712,"high":722,"low":764,"close":1712,"change":468,"percent_change":104,"volume":1805,"transactions":9,"vwap":1712},"2024-04-02",281600,{"date":1807,"open":743,"high":729,"low":1808,"close":730,"change":242,"percent_change":1809,"volume":1810,"transactions":9,"vwap":730},"2024-04-01",6.285,-1.41,162300,{"date":1812,"open":1712,"high":1213,"low":1253,"close":1213,"change":823,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1213},"2024-03-28",1.59,262300,{"date":1816,"open":1267,"high":1254,"low":668,"close":1254,"change":439,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1254},"2024-03-27",1.45,258800,{"date":1820,"open":751,"high":1213,"low":1212,"close":1212,"change":242,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1212},"2024-03-26",-1.43,189300,{"date":1824,"open":667,"high":1213,"low":667,"close":1254,"change":669,"percent_change":215,"volume":1825,"transactions":9,"vwap":1254},"2024-03-25",319700,{"date":1827,"open":1253,"high":737,"low":685,"close":1260,"change":185,"percent_change":1828,"volume":701,"transactions":9,"vwap":1260},"2024-03-22",0.64,{"date":1830,"open":745,"high":1253,"low":657,"close":1831,"change":367,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2024-03-21",6.25,0.97,400400,{"date":1835,"open":1207,"high":1836,"low":1837,"close":657,"change":408,"percent_change":906,"volume":1838,"transactions":9,"vwap":657},"2024-03-20",6.215,5.975,325800,{"date":1840,"open":635,"high":658,"low":799,"close":1222,"change":185,"percent_change":301,"volume":1841,"transactions":9,"vwap":1222},"2024-03-19",431600,{"date":1843,"open":668,"high":693,"low":636,"close":636,"change":956,"percent_change":1844,"volume":1845,"transactions":9,"vwap":636},"2024-03-18",-2.29,369700,{"date":1847,"open":1207,"high":693,"low":1207,"close":668,"change":367,"percent_change":1724,"volume":1848,"transactions":9,"vwap":668},"2024-03-15",975600,{"date":1850,"open":692,"high":656,"low":1773,"close":938,"change":669,"percent_change":905,"volume":1851,"transactions":9,"vwap":938},"2024-03-14",250700,{"date":1853,"open":686,"high":1854,"low":1855,"close":645,"change":300,"percent_change":1856,"volume":1857,"transactions":9,"vwap":645},"2024-03-13",6.129,5.985,0.5,335500,{"date":1859,"open":657,"high":657,"low":686,"close":1222,"change":1460,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1222},"2024-03-12",-3.22,299300,{"date":1863,"open":636,"high":1831,"low":605,"close":1212,"change":496,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1212},"2024-03-11",3.16,572300,{"date":1867,"open":764,"high":1868,"low":1192,"close":658,"change":669,"percent_change":905,"volume":1869,"transactions":9,"vwap":658},"2024-03-08",6.205,477800,{"date":1871,"open":636,"high":1872,"low":1873,"close":1222,"change":19,"percent_change":19,"volume":1874,"transactions":9,"vwap":1222},"2024-03-07",6.075,5.935,340300,{"date":1876,"open":646,"high":668,"low":635,"close":1222,"change":143,"percent_change":706,"volume":1877,"transactions":9,"vwap":1222},"2024-03-06",349200,{"date":1879,"open":692,"high":659,"low":1226,"close":692,"change":468,"percent_change":1736,"volume":1880,"transactions":9,"vwap":692},"2024-03-05",288400,{"date":1882,"open":764,"high":657,"low":1883,"close":666,"change":1103,"percent_change":1884,"volume":1885,"transactions":9,"vwap":666},"2024-03-04",6.045,-1.62,206300,{"date":1887,"open":659,"high":657,"low":704,"close":769,"change":724,"percent_change":1777,"volume":1888,"transactions":9,"vwap":769},"2024-03-01",309100,{"date":1890,"open":938,"high":769,"low":658,"close":656,"change":439,"percent_change":1891,"volume":1892,"transactions":9,"vwap":656},"2024-02-29",1.5,315800,{"date":1894,"open":686,"high":1740,"low":1895,"close":1207,"change":242,"percent_change":1896,"volume":962,"transactions":9,"vwap":1207},"2024-02-28",5.954,-1.48,{"date":1898,"open":1831,"high":1712,"low":656,"close":656,"change":589,"percent_change":1899,"volume":1900,"transactions":9,"vwap":656},"2024-02-27",-2.72,250500,{"date":1902,"open":1253,"high":1903,"low":1904,"close":1831,"change":262,"percent_change":688,"volume":1905,"transactions":9,"vwap":1831},"2024-02-26",6.375,6.192,284700,{"date":1907,"open":1253,"high":1712,"low":764,"close":1253,"change":300,"percent_change":1418,"volume":1908,"transactions":9,"vwap":1253},"2024-02-23",217200,{"date":1910,"open":769,"high":1831,"low":693,"close":1285,"change":69,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1285},"2024-02-22",1.14,328300,{"date":1914,"open":668,"high":1267,"low":1915,"close":769,"change":69,"percent_change":1916,"volume":1917,"transactions":9,"vwap":769},"2024-02-21",6.025,1.15,289100,{"date":1919,"open":704,"high":659,"low":658,"close":699,"change":468,"percent_change":1920,"volume":1921,"transactions":9,"vwap":699},"2024-02-20",-0.49,498300,{"date":1923,"open":730,"high":1290,"low":668,"close":687,"change":649,"percent_change":350,"volume":1924,"transactions":9,"vwap":687},"2024-02-16",330500,{"date":1926,"open":717,"high":717,"low":769,"close":730,"change":398,"percent_change":79,"volume":1927,"transactions":9,"vwap":730},"2024-02-15",457500,{"date":1929,"open":1213,"high":1800,"low":735,"close":751,"change":669,"percent_change":215,"volume":1930,"transactions":9,"vwap":751},"2024-02-14",256700,{"date":1932,"open":716,"high":716,"low":1933,"close":717,"change":310,"percent_change":1934,"volume":1935,"transactions":9,"vwap":717},"2024-02-13",6.345,-3.93,438400,{"date":1937,"open":763,"high":1938,"low":743,"close":1680,"change":905,"percent_change":512,"volume":1939,"transactions":9,"vwap":1680},"2024-02-12",6.735,602000,{"date":1941,"open":744,"high":729,"low":1212,"close":1942,"change":381,"percent_change":250,"volume":1943,"transactions":9,"vwap":1942},"2024-02-09",6.44,572900,{"date":1945,"open":678,"high":1868,"low":646,"close":678,"change":669,"percent_change":215,"volume":1946,"transactions":9,"vwap":678},"2024-02-08",258000,{"date":1948,"open":656,"high":744,"low":938,"close":1267,"change":367,"percent_change":226,"volume":1949,"transactions":9,"vwap":1267},"2024-02-07",361800,{"date":1951,"open":693,"high":744,"low":656,"close":668,"change":669,"percent_change":215,"volume":1952,"transactions":9,"vwap":668},"2024-02-06",324100,{"date":1954,"open":678,"high":678,"low":1222,"close":646,"change":468,"percent_change":1920,"volume":1955,"transactions":9,"vwap":646},"2024-02-05",442400,{"date":1957,"open":1212,"high":1285,"low":1958,"close":693,"change":242,"percent_change":1959,"volume":1960,"transactions":9,"vwap":693},"2024-02-02",6.064,-1.45,302100,{"date":1962,"open":764,"high":1963,"low":636,"close":744,"change":511,"percent_change":1964,"volume":1965,"transactions":9,"vwap":744},"2024-02-01",6.255,1.97,687300,{"date":1967,"open":659,"high":1808,"low":1968,"close":646,"change":468,"percent_change":1920,"volume":1969,"transactions":9,"vwap":646},"2024-01-31",6.081,793800,{"date":1971,"open":722,"high":1972,"low":687,"close":693,"change":99,"percent_change":1973,"volume":1974,"transactions":9,"vwap":693},"2024-01-30",6.491,-4.67,507700,{"date":1976,"open":646,"high":715,"low":636,"close":715,"change":1231,"percent_change":1502,"volume":1977,"transactions":9,"vwap":715},"2024-01-29",869000,{"date":1979,"open":815,"high":705,"low":899,"close":647,"change":69,"percent_change":1980,"volume":1981,"transactions":9,"vwap":647},"2024-01-26",1.2,265900,{"date":1983,"open":554,"high":1984,"low":554,"close":885,"change":905,"percent_change":906,"volume":1985,"transactions":9,"vwap":885},"2024-01-25",5.845,377500,{"date":1987,"open":811,"high":587,"low":806,"close":546,"change":439,"percent_change":1988,"volume":1989,"transactions":9,"vwap":546},"2024-01-24",1.62,220900,{"date":1991,"open":544,"high":544,"low":588,"close":800,"change":688,"percent_change":1992,"volume":1993,"transactions":9,"vwap":800},"2024-01-23",-2.79,331300,{"date":1995,"open":679,"high":815,"low":554,"close":596,"change":330,"percent_change":1238,"volume":1996,"transactions":9,"vwap":596},"2024-01-22",383500,{"date":1998,"open":605,"high":885,"low":1999,"close":614,"change":1184,"percent_change":1185,"volume":2000,"transactions":9,"vwap":614},"2024-01-19",5.685,353500,{"date":2002,"open":821,"high":597,"low":2003,"close":785,"change":511,"percent_change":2004,"volume":2005,"transactions":9,"vwap":785},"2024-01-18",5.575,2.12,547100,{"date":2007,"open":560,"high":2008,"low":806,"close":794,"change":19,"percent_change":19,"volume":2009,"transactions":9,"vwap":794},"2024-01-17",5.805,545800,{"date":2011,"open":937,"high":554,"low":937,"close":794,"change":1766,"percent_change":1213,"volume":2012,"transactions":9,"vwap":794},"2024-01-16",982300,{"date":2014,"open":849,"high":2015,"low":849,"close":1101,"change":905,"percent_change":341,"volume":2016,"transactions":9,"vwap":1101},"2024-01-12",5.34,477300,{"date":2018,"open":1108,"high":2019,"low":2020,"close":2021,"change":262,"percent_change":649,"volume":2022,"transactions":9,"vwap":2021},"2024-01-11",5.145,5.04,5.14,305800,{"date":2024,"open":847,"high":840,"low":1095,"close":846,"change":398,"percent_change":2025,"volume":2026,"transactions":9,"vwap":846},"2024-01-10",-0.96,259800,{"date":2028,"open":1100,"high":1100,"low":2029,"close":847,"change":119,"percent_change":886,"volume":2030,"transactions":9,"vwap":847},"2024-01-09",5.115,343900,{"date":2032,"open":833,"high":833,"low":849,"close":535,"change":349,"percent_change":2033,"volume":2034,"transactions":9,"vwap":535},"2024-01-08",-2.74,704000,{"date":2036,"open":846,"high":805,"low":846,"close":622,"change":674,"percent_change":806,"volume":2037,"transactions":9,"vwap":622},"2024-01-05",734900,{"date":2039,"open":2021,"high":937,"low":2040,"close":854,"change":69,"percent_change":2041,"volume":2042,"transactions":9,"vwap":854},"2024-01-04",5.13,1.37,403000,{"date":2044,"open":846,"high":2045,"low":534,"close":534,"change":262,"percent_change":1460,"volume":2046,"transactions":9,"vwap":534},"2024-01-03",5.245,318700,{"date":2048,"open":853,"high":1101,"low":338,"close":1108,"change":349,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1108},"2024-01-02",-2.85,444800,{"date":2052,"open":2053,"high":937,"low":2021,"close":853,"change":300,"percent_change":2054,"volume":2055,"transactions":9,"vwap":853},"2023-12-29",5.26,0.57,533900,{"date":2057,"open":2058,"high":2059,"low":1132,"close":1132,"change":649,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1132},"2023-12-28",5.42,5.435,-3.5,379300,{"date":2063,"open":572,"high":805,"low":535,"close":572,"change":19,"percent_change":19,"volume":2064,"transactions":9,"vwap":572},"2023-12-27",382500,{"date":2066,"open":849,"high":805,"low":2021,"close":572,"change":694,"percent_change":2067,"volume":2068,"transactions":9,"vwap":572},"2023-12-26",2.07,1044200,{"date":2070,"open":2021,"high":937,"low":1082,"close":535,"change":215,"percent_change":1018,"volume":2071,"transactions":9,"vwap":535},"2023-12-22",1653500,{"date":178,"open":1108,"high":2053,"low":1102,"close":2073,"change":185,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},5.16,0.78,450300]