[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRST":3,"homepage-market-summary":35,"stock-historical-FRST":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FRST","2026-10-02",{"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},"Primis Financial Corp. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Primis Financial Corp is the bank holding company for Primis Bank, providing financial services to individuals and small and medium-sized businesses. Primis Bank offers a wide range of commercial banking services, It focuses on making loans secured mainly by commercial real estate and other types of secured and unsecured commercial loans to small and medium-sized businesses in several industries, as well as loans to individuals for a variety of purposes. The company has two reportable segments: Primis Bank. This segment specializes in providing financing services to businesses in various industries along with consumer and residential loans to individuals. Primis Mortgage. This segment specializes in originating mortgages in a majority of the U.S. The revenue is from Primis Bank.","593","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5608,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.62,15.5,15.69,15.355,15.39,0.23,1.49,88246.944368,2723,15.5653,16.8758,9.55,153267.104594012,82.9,5010,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":17,"price":132,"is_up":44},"Energy","XLE",62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},7.59,134045,48926476.148503,85.73,"2025-04-22",[186,187,196,207,218,228,238,246,256,267,277,287,294,303,312,322,330,337,346,356,364,371,381,389,397,406,415,422,431,439,446,455,465,475,483,490,499,508,519,527,534,543,550,556,564,572,579,586,593,602,610,617,626,631,638,642,649,654,660,665,670,675,680,684,689,696,701,708,712,717,722,726,731,738,744,751,756,762,767,773,778,783,788,793,799,806,814,821,828,834,838,844,851,858,863,871,877,883,890,898,906,914,921,927,933,939,945,950,954,959,964,971,977,981,986,990,995,999,1004,1011,1016,1020,1024,1028,1034,1040,1046,1052,1058,1066,1072,1080,1086,1092,1099,1107,1114,1122,1129,1133,1138,1144,1151,1156,1163,1170,1175,1181,1186,1192,1197,1205,1209,1216,1222,1227,1232,1235,1241,1244,1250,1253,1259,1262,1266,1272,1275,1279,1283,1289,1295,1301,1306,1310,1314,1320,1322,1326,1330,1334,1339,1343,1347,1351,1355,1359,1364,1368,1372,1377,1382,1387,1391,1395,1399,1403,1406,1410,1413,1416,1419,1422,1426,1430,1437,1444,1452,1458,1466,1473,1480,1486,1491,1498,1505,1511,1518,1523,1529,1537,1543,1550,1554,1560,1568,1573,1578,1582,1587,1592,1596,1601,1608,1613,1616,1620,1626,1634,1641,1646,1652,1659,1666,1672,1679,1685,1691,1697,1702,1705,1710,1713,1720,1726,1731,1735,1738,1740,1743,1746,1751,1756,1761,1764,1767,1770,1774,1777,1781,1786,1793,1798,1800,1805,1810,1817,1821,1825,1828,1832,1837,1840,1844,1849,1852,1857,1861,1866,1870,1872,1874,1877,1880,1883,1887,1890,1894,1900,1905,1908,1913,1920,1925,1930,1934,1941,1947,1950,1954,1959,1962,1967,1971,1975,1978,1981,1984,1988,1991,1995,1999,2004,2008,2014,2022,2026,2031,2036,2040,2043,2050,2054,2061,2066,2072,2079,2086,2092,2098,2104,2109,2114,2120,2125,2129,2134,2138,2144,2147,2151,2155,2160,2167,2175,2181,2188,2192,2197,2204,2210,2216,2222,2229,2234,2240],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":24,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",15.21,14.8401,0.11,0.72,138936.224705,4111,15.2612,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",15.42,15.43,15.17,15.28,-0.09,-0.59,133331.4769,3184,15.258,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",15.52,15.565,15.295,15.37,-0.17,-1.09,81283.744014,2854,15.3803,{"date":219,"open":22,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",15.72,15.4601,15.54,-0.15,-0.96,111571.513261,3054,15.558,{"date":229,"open":230,"high":231,"low":232,"close":22,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",15.59,15.83,15.405,0.1,0.64,120313.862205,2828,15.7417,{"date":239,"open":222,"high":240,"low":241,"close":230,"change":233,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",15.66,15.41,0.65,153228.109,3508,15.5839,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",15.8,15.47,15.49,-0.32,-2.02,106312.073593,3025,15.5549,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",16.03,16.07,15.7701,15.81,-0.11,-0.69,151770.179606,3968,15.8378,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":112,"volume":274,"transactions":275,"vwap":276},"2026-09-21",15.91,16.04,15.9,15.92,0.01,137941.01298,3834,15.9464,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",15.74,15.96,15.64,0.08,0.51,512574.8926,4352,15.8862,{"date":288,"open":271,"high":269,"low":289,"close":231,"change":290,"percent_change":146,"volume":291,"transactions":292,"vwap":293},"2026-09-17",15.71,0.05,110152.273145,3737,15.8314,{"date":295,"open":296,"high":296,"low":209,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",16.17,15.78,-0.36,-2.23,134708.508745,4877,15.79,{"date":304,"open":296,"high":305,"low":306,"close":307,"change":117,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",16.205,16.06,16.14,-0.06,145994.326506,2920,16.1413,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",16.1,16.35,16.02,16.15,0,247982.903135,5098,16.1389,{"date":323,"open":324,"high":325,"low":306,"close":317,"change":290,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",16.25,16.3684,0.31,89014.288481,3205,16.1518,{"date":331,"open":231,"high":317,"low":231,"close":314,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.14,0.88,130674.994961,3135,16.0502,{"date":338,"open":339,"high":340,"low":341,"close":280,"change":223,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",15.98,16.165,15.875,-0.93,160238.871177,3971,15.9787,{"date":347,"open":348,"high":349,"low":306,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",16.29,16.4,16.11,-0.27,-1.65,122531.815142,3593,16.1848,{"date":357,"open":316,"high":349,"low":316,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",16.38,0.27,1.68,120561.622576,3048,16.3378,{"date":365,"open":259,"high":366,"low":258,"close":350,"change":191,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",16.28,0.69,137275.94322,3608,16.1276,{"date":372,"open":289,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",16.13,15.57,16,0.37,2.37,160727.22057,3658,16.0059,{"date":382,"open":261,"high":383,"low":230,"close":384,"change":351,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",15.94,15.63,-1.7,118734.168273,2803,15.7294,{"date":390,"open":391,"high":391,"low":231,"close":271,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",16.16,-0.12,-0.75,101716.295895,2030,15.8973,{"date":398,"open":259,"high":399,"low":400,"close":316,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",16.12,15.95,0.09,0.56,101172.551971,3296,16.0555,{"date":407,"open":408,"high":270,"low":261,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",15.97,15.93,-0.18,-1.12,110541.810486,2923,15.9552,{"date":416,"open":270,"high":417,"low":418,"close":350,"change":290,"percent_change":326,"volume":419,"transactions":420,"vwap":421},"2026-08-26",16.1228,15.915,130070.559804,3305,16.0661,{"date":423,"open":424,"high":425,"low":269,"close":306,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",16.3,16.335,-0.24,-1.47,176994.220085,3915,16.0403,{"date":432,"open":317,"high":433,"low":408,"close":424,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",16.32,0.15,0.93,163262.145916,4558,16.2481,{"date":440,"open":433,"high":441,"low":258,"close":317,"change":442,"percent_change":392,"volume":443,"transactions":444,"vwap":445},"2026-08-21",16.39,-0.02,282993.147051,4114,16.1476,{"date":447,"open":448,"high":449,"low":269,"close":296,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",16.08,16.19,0.03,0.19,143006.840135,4294,16.1229,{"date":456,"open":457,"high":458,"low":459,"close":307,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",16.57,16.6,16.09,-0.39,-2.36,143676.444821,4892,16.2457,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":262,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",16.64,16.68,16.43,16.53,-0.66,125165.956771,4904,16.5532,{"date":476,"open":477,"high":478,"low":479,"close":467,"change":442,"percent_change":392,"volume":480,"transactions":481,"vwap":482},"2026-08-17",16.54,16.69,16.515,125282.311151,4919,16.6207,{"date":484,"open":468,"high":485,"low":469,"close":486,"change":117,"percent_change":308,"volume":487,"transactions":488,"vwap":489},"2026-08-14",16.77,16.66,183896.06316,5507,16.6584,{"date":491,"open":492,"high":30,"low":493,"close":494,"change":282,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",16.63,16.61,16.67,0.48,264628.137421,5797,16.7298,{"date":500,"open":433,"high":501,"low":433,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",16.665,16.59,0.26,1.59,152150.55879,3327,16.5528,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",16.21,16.36,16.2,16.33,0.18,1.11,129812.681469,3194,16.3067,{"date":520,"open":324,"high":521,"low":259,"close":317,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",16.3803,-0.1,-0.62,127639.391939,4124,16.1444,{"date":528,"open":512,"high":366,"low":272,"close":324,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",-0.04,-0.25,105509.533196,4221,16.2042,{"date":535,"open":536,"high":457,"low":537,"close":348,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",16.56,16.26,-0.14,-0.85,178925.413664,4052,16.3357,{"date":544,"open":545,"high":477,"low":546,"close":469,"change":450,"percent_change":514,"volume":547,"transactions":548,"vwap":549},"2026-08-05",16.41,16.27,175833.455703,4572,16.4442,{"date":551,"open":366,"high":470,"low":552,"close":349,"change":112,"percent_change":376,"volume":553,"transactions":554,"vwap":555},"2026-08-04",16.1601,113487.412006,3360,16.4165,{"date":557,"open":558,"high":315,"low":307,"close":559,"change":146,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",16.22,16.34,2,234489.700411,4230,16.2928,{"date":565,"open":269,"high":566,"low":220,"close":316,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",16.05,0.12,0.75,159026.155932,3504,15.9439,{"date":573,"open":399,"high":546,"low":574,"close":271,"change":538,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",15.85,-0.87,109693.465762,2594,15.9915,{"date":580,"open":375,"high":581,"low":409,"close":270,"change":582,"percent_change":127,"volume":583,"transactions":584,"vwap":585},"2026-07-29",16.31,0.04,196257.679131,5455,16.0627,{"date":587,"open":231,"high":316,"low":210,"close":375,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",0.2,1.27,238089.015494,5668,15.913,{"date":594,"open":595,"high":596,"low":595,"close":248,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",15.45,15.905,0.46,3,256429.571432,6300,15.7433,{"date":603,"open":604,"high":20,"low":605,"close":604,"change":606,"percent_change":299,"volume":607,"transactions":608,"vwap":609},"2026-07-24",15.34,13.81,-0.35,298817.724024,6989,15.267,{"date":611,"open":612,"high":248,"low":595,"close":22,"change":308,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",15.56,-0.38,192732.452645,5181,15.6768,{"date":618,"open":619,"high":316,"low":384,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",16.01,15.75,-0.3,-1.87,148258.79136,3965,15.7499,{"date":627,"open":375,"high":306,"low":231,"close":566,"change":290,"percent_change":326,"volume":628,"transactions":629,"vwap":630},"2026-07-21",123147.688499,4002,15.9842,{"date":632,"open":307,"high":558,"low":269,"close":375,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",-0.16,-0.99,119162.003216,3664,16.0048,{"date":639,"open":317,"high":441,"low":375,"close":391,"change":410,"percent_change":640,"volume":641,"transactions":9,"vwap":391},"2026-07-17",-1.1,145700,{"date":643,"open":644,"high":645,"low":644,"close":559,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":559},"2026-07-16",15.65,16.37,0.55,3.48,204500,{"date":650,"open":22,"high":408,"low":651,"close":302,"change":567,"percent_change":652,"volume":653,"transactions":9,"vwap":302},"2026-07-15",15.67,0.77,151500,{"date":655,"open":656,"high":657,"low":384,"close":651,"change":202,"percent_change":658,"volume":659,"transactions":9,"vwap":651},"2026-07-14",15.76,15.87,-0.57,143400,{"date":661,"open":656,"high":297,"low":384,"close":656,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":656},"2026-07-13",0.02,0.13,122300,{"date":666,"open":667,"high":668,"low":612,"close":279,"change":112,"percent_change":151,"volume":669,"transactions":9,"vwap":279},"2026-07-10",15.68,15.84,110900,{"date":671,"open":249,"high":672,"low":249,"close":667,"change":503,"percent_change":673,"volume":674,"transactions":9,"vwap":667},"2026-07-09",15.73,1.69,142700,{"date":676,"open":672,"high":297,"low":677,"close":198,"change":251,"percent_change":678,"volume":679,"transactions":9,"vwap":198},"2026-07-08",15.36,-2.03,176400,{"date":681,"open":400,"high":317,"low":672,"close":279,"change":426,"percent_change":682,"volume":683,"transactions":9,"vwap":279},"2026-07-07",-1.5,152600,{"date":685,"open":686,"high":433,"low":281,"close":339,"change":687,"percent_change":107,"volume":688,"transactions":9,"vwap":339},"2026-07-06",15.77,0.16,239700,{"date":690,"open":441,"high":691,"low":261,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-02",16.47,15.82,-0.55,-3.36,181200,{"date":697,"open":698,"high":699,"low":558,"close":645,"change":318,"percent_change":318,"volume":700,"transactions":9,"vwap":645},"2026-07-01",16.23,16.55,200300,{"date":702,"open":703,"high":704,"low":537,"close":645,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":645},"2026-06-30",16.44,16.58,-0.19,-1.15,182200,{"date":709,"open":457,"high":492,"low":366,"close":536,"change":202,"percent_change":710,"volume":711,"transactions":9,"vwap":536},"2026-06-29",-0.54,344400,{"date":713,"open":375,"high":485,"low":339,"close":714,"change":72,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-26",16.65,5.71,1935500,{"date":718,"open":651,"high":261,"low":20,"close":620,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":620},"2026-06-25",0.07,0.45,159900,{"date":723,"open":644,"high":279,"low":724,"close":667,"change":450,"percent_change":451,"volume":725,"transactions":9,"vwap":667},"2026-06-24",15.6,253700,{"date":727,"open":595,"high":672,"low":595,"close":644,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":644},"2026-06-23",0.17,1.1,239900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":450,"percent_change":451,"volume":737,"transactions":9,"vwap":736},"2026-06-22",15.44,15.7,15.4,15.48,149000,{"date":739,"open":24,"high":222,"low":740,"close":595,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":595},"2026-06-18",15.24,0.22,1.44,188600,{"date":745,"open":199,"high":230,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-17",15.07,15.23,-0.22,-1.42,294800,{"date":752,"open":249,"high":753,"low":754,"close":595,"change":233,"percent_change":242,"volume":755,"transactions":9,"vwap":595},"2026-06-16",15.58,15.26,157500,{"date":757,"open":297,"high":248,"low":758,"close":759,"change":460,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-15",15.33,15.35,-2.48,201800,{"date":763,"open":595,"high":764,"low":595,"close":279,"change":326,"percent_change":765,"volume":766,"transactions":9,"vwap":279},"2026-06-12",15.89,2.01,210900,{"date":768,"open":769,"high":595,"low":770,"close":199,"change":588,"percent_change":771,"volume":772,"transactions":9,"vwap":199},"2026-06-11",15.29,15.08,1.31,209600,{"date":774,"open":775,"high":775,"low":189,"close":747,"change":290,"percent_change":776,"volume":777,"transactions":9,"vwap":747},"2026-06-10",15.53,0.33,304300,{"date":779,"open":780,"high":736,"low":780,"close":781,"change":332,"percent_change":435,"volume":782,"transactions":9,"vwap":781},"2026-06-09",15.12,15.18,383200,{"date":784,"open":770,"high":747,"low":785,"close":786,"change":582,"percent_change":359,"volume":787,"transactions":9,"vwap":786},"2026-06-08",14.98,15.04,189000,{"date":789,"open":785,"high":781,"low":790,"close":791,"change":112,"percent_change":17,"volume":792,"transactions":9,"vwap":791},"2026-06-05",14.97,15,260900,{"date":794,"open":795,"high":785,"low":795,"close":796,"change":402,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-04",14.56,14.94,3.89,193100,{"date":800,"open":796,"high":796,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-03",14.36,14.38,-0.51,-3.43,246700,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-02",14.45,15.1,14.89,0.42,2.9,568600,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":582,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-01",14.49,14.24,14.47,0.28,298900,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":450,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-29",14.53,14.31,14.43,0.21,157000,{"date":829,"open":830,"high":823,"low":831,"close":832,"change":633,"percent_change":640,"volume":833,"transactions":9,"vwap":832},"2026-05-28",14.5,14.35,14.4,150600,{"date":835,"open":830,"high":836,"low":825,"close":795,"change":233,"percent_change":367,"volume":837,"transactions":9,"vwap":795},"2026-05-27",14.6,112900,{"date":839,"open":802,"high":840,"low":824,"close":841,"change":663,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-26",14.59,14.46,0.91,120200,{"date":845,"open":846,"high":830,"low":847,"close":848,"change":529,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-22",14.42,14.29,14.33,-0.28,155100,{"date":852,"open":853,"high":802,"low":854,"close":855,"change":741,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-21",14.15,14.03,14.37,1.55,205200,{"date":859,"open":860,"high":855,"low":861,"close":853,"change":663,"percent_change":435,"volume":862,"transactions":9,"vwap":853},"2026-05-20",14.04,14,247900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":719,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-19",13.91,14.06,13.8,14.02,0.5,172000,{"date":872,"open":873,"high":854,"low":873,"close":874,"change":663,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-18",13.82,13.95,0.94,103100,{"date":878,"open":860,"high":879,"low":880,"close":873,"change":621,"percent_change":881,"volume":882,"transactions":9,"vwap":873},"2026-05-15",14.1,13.76,-2.12,123600,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":434,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-14",14.07,14.25,14.12,1.07,194100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":290,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-13",13.88,14.08,13.85,13.97,0.36,221500,{"date":899,"open":887,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-12",14.2,13.74,13.92,-0.21,-1.49,188400,{"date":907,"open":808,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-11",14.55,14.11,14.13,-0.33,-2.28,181700,{"date":915,"open":916,"high":917,"low":855,"close":841,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":841},"2026-05-08",14.51,14.54,-0.13,-0.89,164400,{"date":922,"open":923,"high":924,"low":823,"close":840,"change":538,"percent_change":925,"volume":926,"transactions":9,"vwap":840},"2026-05-07",14.75,14.79,-0.95,218400,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":687,"percent_change":729,"volume":932,"transactions":9,"vwap":931},"2026-05-06",14.64,14.82,14.73,136300,{"date":934,"open":935,"high":936,"low":841,"close":937,"change":282,"percent_change":646,"volume":938,"transactions":9,"vwap":937},"2026-05-05",14.48,14.8,14.57,217000,{"date":940,"open":937,"high":941,"low":942,"close":816,"change":903,"percent_change":943,"volume":944,"transactions":9,"vwap":816},"2026-05-04",14.62,14.41,-1.43,215400,{"date":946,"open":947,"high":948,"low":916,"close":947,"change":582,"percent_change":359,"volume":949,"transactions":9,"vwap":947},"2026-05-01",14.7,14.77,228500,{"date":951,"open":935,"high":924,"low":825,"close":952,"change":719,"percent_change":495,"volume":953,"transactions":9,"vwap":952},"2026-04-30",14.66,226600,{"date":955,"open":948,"high":956,"low":908,"close":840,"change":530,"percent_change":957,"volume":958,"transactions":9,"vwap":840},"2026-04-29",14.87,-1.68,292500,{"date":960,"open":961,"high":790,"low":941,"close":962,"change":663,"percent_change":333,"volume":963,"transactions":9,"vwap":962},"2026-04-28",14.86,14.84,432500,{"date":965,"open":848,"high":966,"low":967,"close":968,"change":376,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-27",14.96,14.3,14.71,2.58,635800,{"date":972,"open":879,"high":808,"low":973,"close":974,"change":811,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-24",13.84,14.34,3.02,1286900,{"date":978,"open":865,"high":979,"low":605,"close":902,"change":290,"percent_change":896,"volume":980,"transactions":9,"vwap":902},"2026-04-23",13.99,134900,{"date":982,"open":983,"high":893,"low":867,"close":984,"change":918,"percent_change":342,"volume":985,"transactions":9,"vwap":984},"2026-04-22",14.01,13.87,177700,{"date":987,"open":988,"high":988,"low":979,"close":861,"change":538,"percent_change":634,"volume":989,"transactions":9,"vwap":861},"2026-04-21",14.27,261100,{"date":991,"open":868,"high":967,"low":979,"close":992,"change":233,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-20",14.14,0.71,363400,{"date":996,"open":879,"high":974,"low":983,"close":860,"change":687,"percent_change":997,"volume":998,"transactions":9,"vwap":860},"2026-04-17",1.15,239200,{"date":1000,"open":866,"high":887,"low":605,"close":892,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":892},"2026-04-16",-0.23,-1.63,234100,{"date":1005,"open":1006,"high":909,"low":1007,"close":909,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":909},"2026-04-15",13.77,13.67,0.34,2.47,139900,{"date":1012,"open":605,"high":892,"low":1013,"close":1006,"change":1014,"percent_change":803,"volume":1015,"transactions":9,"vwap":1006},"2026-04-14",13.71,-0.07,125500,{"date":1017,"open":605,"high":984,"low":901,"close":973,"change":1018,"percent_change":748,"volume":1019,"transactions":9,"vwap":973},"2026-04-13",-0.03,205900,{"date":1021,"open":885,"high":910,"low":867,"close":984,"change":633,"percent_change":1022,"volume":1023,"transactions":9,"vwap":984},"2026-04-10",-1.14,186800,{"date":1025,"open":893,"high":917,"low":1026,"close":854,"change":318,"percent_change":318,"volume":1027,"transactions":9,"vwap":854},"2026-04-09",13.9,482400,{"date":1029,"open":1030,"high":1030,"low":867,"close":854,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":854},"2026-04-08",14.18,0.43,3.16,209900,{"date":1035,"open":1036,"high":1013,"low":1037,"close":1038,"change":233,"percent_change":163,"volume":1039,"transactions":9,"vwap":1038},"2026-04-07",13.5,13.45,13.6,194800,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1036,"change":332,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1036},"2026-04-06",13.36,13.53,1.05,227800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1042,"change":442,"percent_change":223,"volume":1051,"transactions":9,"vwap":1042},"2026-04-02",13.25,13.46,13.14,135700,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":233,"percent_change":568,"volume":1057,"transactions":9,"vwap":1056},"2026-04-01",13.32,13.52,13.38,101800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":434,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-31",13.3,13.4,13.1,13.28,1.14,134200,{"date":1067,"open":1048,"high":1068,"low":1069,"close":1070,"change":112,"percent_change":597,"volume":1071,"transactions":9,"vwap":1070},"2026-03-30",13.35,13.03,13.13,193400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":213,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-27",13.16,13.23,13.04,13.07,-1.28,63800,{"date":1081,"open":1070,"high":1082,"low":1070,"close":1083,"change":117,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-26",13.29,13.24,-0.08,101400,{"date":1087,"open":1075,"high":1088,"low":1089,"close":1048,"change":719,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1048},"2026-03-25",13.43,13.08,0.53,86200,{"date":1093,"open":1094,"high":1082,"low":1095,"close":1096,"change":567,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-24",12.95,12.9,13.18,0.92,127000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1101,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1101},"2026-03-23",13.06,13.2,12.97,0.3,2.35,191500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":582,"percent_change":326,"volume":1113,"transactions":9,"vwap":1112},"2026-03-20",12.75,12.77,12.6,12.76,147000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":233,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-19",12.62,12.88,12.56,12.72,0.79,117100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1116,"change":633,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1116},"2026-03-18",12.78,12.91,12.59,-1.25,107400,{"date":1130,"open":1117,"high":1131,"low":1119,"close":1124,"change":1018,"percent_change":1001,"volume":1132,"transactions":9,"vwap":1124},"2026-03-17",12.99,90100,{"date":1134,"open":1135,"high":1069,"low":1136,"close":1136,"change":450,"percent_change":25,"volume":1137,"transactions":9,"vwap":1136},"2026-03-16",13.02,12.81,78400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1124,"change":1014,"percent_change":710,"volume":1143,"transactions":9,"vwap":1124},"2026-03-13",12.87,13.05,12.67,63200,{"date":1145,"open":1118,"high":1146,"low":1147,"close":1148,"change":290,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-12",12.93,12.44,12.85,0.39,109100,{"date":1152,"open":1148,"high":1101,"low":1142,"close":1153,"change":633,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-11",12.8,-1.23,51700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":582,"percent_change":326,"volume":1162,"transactions":9,"vwap":1161},"2026-03-10",13,13.26,12.69,12.96,73200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1014,"percent_change":710,"volume":1169,"transactions":9,"vwap":1168},"2026-03-09",12.94,13.11,12.51,12.92,110200,{"date":1171,"open":1172,"high":1069,"low":1173,"close":1131,"change":223,"percent_change":1022,"volume":1174,"transactions":9,"vwap":1131},"2026-03-06",12.84,12.66,122500,{"date":1176,"open":1063,"high":1177,"low":1135,"close":1050,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1050},"2026-03-05",13.39,-0.29,-2.16,78200,{"date":1182,"open":1068,"high":1183,"low":1159,"close":1088,"change":514,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1088},"2026-03-04",13.55,1.36,113600,{"date":1187,"open":1070,"high":1188,"low":1189,"close":1048,"change":262,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1048},"2026-03-03",13.33,12.89,-0.82,108200,{"date":1193,"open":1089,"high":1194,"low":1195,"close":1042,"change":434,"percent_change":1064,"volume":1196,"transactions":9,"vwap":1042},"2026-03-02",13.56,13.01,124600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":460,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-27",13.41,13.49,13.12,13.21,-2.87,113500,{"date":1206,"open":1207,"high":873,"low":1049,"close":1038,"change":450,"percent_change":741,"volume":1208,"transactions":9,"vwap":1038},"2026-02-26",13.61,193200,{"date":1210,"open":1211,"high":1212,"low":1063,"close":1213,"change":1104,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-25",13.37,13.62,13.57,2.26,70900,{"date":1217,"open":1218,"high":1183,"low":1074,"close":1219,"change":1084,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-24",13.34,13.27,-0.6,69600,{"date":1223,"open":854,"high":854,"low":1048,"close":1068,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1068},"2026-02-23",-0.53,-3.82,76900,{"date":1228,"open":880,"high":895,"low":1229,"close":892,"change":567,"percent_change":1230,"volume":1231,"transactions":9,"vwap":892},"2026-02-20",13.7,0.87,66300,{"date":1233,"open":1013,"high":873,"low":1055,"close":880,"change":1018,"percent_change":748,"volume":1234,"transactions":9,"vwap":880},"2026-02-19",73700,{"date":1236,"open":861,"high":1237,"low":1238,"close":1239,"change":903,"percent_change":682,"volume":1240,"transactions":9,"vwap":1239},"2026-02-18",14.22,13.72,13.79,108000,{"date":1242,"open":861,"high":853,"low":1243,"close":861,"change":112,"percent_change":1031,"volume":737,"transactions":9,"vwap":861},"2026-02-17",13.89,{"date":1245,"open":1026,"high":1246,"low":867,"close":1247,"change":1014,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-13",14.05,13.94,-0.5,119700,{"date":1251,"open":1030,"high":974,"low":973,"close":983,"change":1018,"percent_change":903,"volume":1252,"transactions":9,"vwap":983},"2026-02-12",126500,{"date":1254,"open":1255,"high":802,"low":1256,"close":860,"change":308,"percent_change":1257,"volume":1258,"transactions":9,"vwap":860},"2026-02-11",14.21,13.96,-0.43,227100,{"date":1260,"open":879,"high":967,"low":866,"close":879,"change":318,"percent_change":318,"volume":1261,"transactions":9,"vwap":879},"2026-02-10",238500,{"date":1263,"open":942,"high":816,"low":1264,"close":879,"change":633,"percent_change":411,"volume":1265,"transactions":9,"vwap":879},"2026-02-09",14.09,140900,{"date":1267,"open":1268,"high":855,"low":1269,"close":1270,"change":191,"percent_change":136,"volume":1271,"transactions":9,"vwap":1270},"2026-02-06",14.32,14.17,14.26,83500,{"date":1273,"open":847,"high":830,"low":1264,"close":853,"change":633,"percent_change":411,"volume":1274,"transactions":9,"vwap":853},"2026-02-05",104900,{"date":1276,"open":1270,"high":908,"low":992,"close":824,"change":728,"percent_change":1277,"volume":1278,"transactions":9,"vwap":824},"2026-02-04",1.2,98900,{"date":1280,"open":879,"high":974,"low":1281,"close":992,"change":582,"percent_change":819,"volume":1282,"transactions":9,"vwap":992},"2026-02-03",13.86,93100,{"date":1284,"open":1285,"high":1268,"low":1285,"close":879,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":879},"2026-02-02",13.54,0.62,4.6,241800,{"date":1290,"open":1056,"high":1291,"low":1077,"close":1292,"change":522,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-30",13.64,13.48,-0.74,77700,{"date":1296,"open":1297,"high":1038,"low":1082,"close":1298,"change":146,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-29",13.47,13.58,2.41,49300,{"date":1302,"open":1297,"high":1303,"low":1075,"close":1159,"change":426,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1159},"2026-01-28",13.59,-1.78,49200,{"date":1307,"open":1308,"high":1194,"low":1088,"close":1036,"change":290,"percent_change":376,"volume":1309,"transactions":9,"vwap":1036},"2026-01-27",13.51,27300,{"date":1311,"open":1229,"high":867,"low":1218,"close":1037,"change":251,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1037},"2026-01-26",-2.32,43400,{"date":1315,"open":909,"high":910,"low":1316,"close":1006,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1006},"2026-01-23",13.65,-0.34,-2.41,56200,{"date":1321,"open":868,"high":1268,"low":873,"close":909,"change":401,"percent_change":234,"volume":1274,"transactions":9,"vwap":909},"2026-01-22",{"date":1323,"open":1229,"high":910,"low":1229,"close":868,"change":402,"percent_change":1324,"volume":1325,"transactions":9,"vwap":868},"2026-01-21",4.16,179900,{"date":1327,"open":1183,"high":1238,"low":1060,"close":1049,"change":351,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1049},"2026-01-20",-1.97,43300,{"date":1331,"open":1332,"high":894,"low":1038,"close":1332,"change":442,"percent_change":223,"volume":1333,"transactions":9,"vwap":1332},"2026-01-16",13.73,75800,{"date":1335,"open":1336,"high":1243,"low":1336,"close":1337,"change":1104,"percent_change":1338,"volume":1278,"transactions":9,"vwap":1337},"2026-01-15",13.42,13.75,2.23,{"date":1340,"open":1188,"high":1292,"low":1341,"close":1037,"change":332,"percent_change":1044,"volume":1342,"transactions":9,"vwap":1037},"2026-01-14",13.22,56900,{"date":1344,"open":1056,"high":1049,"low":1202,"close":1345,"change":273,"percent_change":282,"volume":1346,"transactions":9,"vwap":1345},"2026-01-13",13.31,71000,{"date":1348,"open":1083,"high":1036,"low":1349,"close":1060,"change":273,"percent_change":282,"volume":1350,"transactions":9,"vwap":1060},"2026-01-12",12.52,40800,{"date":1352,"open":1088,"high":1212,"low":1219,"close":1082,"change":918,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1082},"2026-01-09",-0.97,30800,{"date":1356,"open":1195,"high":1292,"low":1195,"close":1336,"change":1149,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1336},"2026-01-08",2.99,38500,{"date":1360,"open":1069,"high":1361,"low":1362,"close":1069,"change":1018,"percent_change":1001,"volume":1363,"transactions":9,"vwap":1069},"2026-01-07",13.09,12.82,69500,{"date":1365,"open":1102,"high":1102,"low":1195,"close":1101,"change":633,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1101},"2026-01-06",-1.21,68900,{"date":1369,"open":1094,"high":1049,"low":1094,"close":1341,"change":728,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1341},"2026-01-05",1.3,50000,{"date":1373,"open":861,"high":802,"low":1125,"close":1141,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1141},"2026-01-02",-0.86,-6.18,135600,{"date":1378,"open":1166,"high":1247,"low":1141,"close":865,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":865},"2025-12-31",0.81,6.18,237800,{"date":1383,"open":1384,"high":1075,"low":1094,"close":1062,"change":191,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1062},"2025-12-30",12.98,0.85,65700,{"date":1388,"open":1076,"high":1166,"low":1161,"close":1131,"change":529,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1131},"2025-12-29",-0.31,41800,{"date":1392,"open":1166,"high":1050,"low":1135,"close":1069,"change":262,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1069},"2025-12-26",-0.84,53100,{"date":1396,"open":1077,"high":1074,"low":1384,"close":1050,"change":719,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1050},"2025-12-24",0.54,27800,{"date":1400,"open":1083,"high":1042,"low":1077,"close":1077,"change":748,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1077},"2025-12-23",-1.66,56800,{"date":1404,"open":1088,"high":1229,"low":1048,"close":1082,"change":223,"percent_change":411,"volume":1405,"transactions":9,"vwap":1082},"2025-12-22",64600,{"date":1407,"open":1207,"high":892,"low":1048,"close":1408,"change":1084,"percent_change":203,"volume":1409,"transactions":9,"vwap":1408},"2025-12-19",13.44,238300,{"date":1411,"open":1200,"high":1194,"low":1211,"close":1055,"change":687,"percent_change":1277,"volume":1412,"transactions":9,"vwap":1055},"2025-12-18",51600,{"date":1414,"open":1082,"high":1036,"low":1048,"close":1042,"change":112,"percent_change":720,"volume":1415,"transactions":9,"vwap":1042},"2025-12-17",76800,{"date":1417,"open":1068,"high":1292,"low":1075,"close":1060,"change":529,"percent_change":621,"volume":1418,"transactions":9,"vwap":1060},"2025-12-16",77000,{"date":1420,"open":1061,"high":1043,"low":1218,"close":1218,"change":529,"percent_change":621,"volume":1421,"transactions":9,"vwap":1218},"2025-12-15",62500,{"date":1423,"open":1161,"high":1049,"low":1095,"close":1056,"change":1090,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1056},"2025-12-12",4.12,139800,{"date":1427,"open":1111,"high":1094,"low":1111,"close":1148,"change":741,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1148},"2025-12-11",1.74,120100,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":495,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-10",12.16,12.74,12.63,3.95,130600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1084,"percent_change":1443,"volume":1319,"transactions":9,"vwap":1442},"2025-12-09",12.18,12.42,12.11,12.15,-0.65,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1397,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-08",11.81,12.47,11.77,12.23,4.62,76200,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":529,"percent_change":1317,"volume":1457,"transactions":9,"vwap":1456},"2025-12-05",11.76,11.65,11.69,44900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":332,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-04",11.56,11.74,11.52,11.73,1.21,61400,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":402,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-03",11.07,11.6,11.59,5.08,307900,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":748,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-02",11.31,11.01,11.03,-1.96,49600,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":662,"percent_change":514,"volume":1485,"transactions":9,"vwap":1484},"2025-12-01",11.18,11.37,11.25,57400,{"date":1487,"open":1484,"high":1475,"low":1488,"close":1489,"change":1018,"percent_change":351,"volume":1490,"transactions":9,"vwap":1489},"2025-11-28",11.19,11.23,21100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":191,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-26",11.1,11.32,11.26,0.99,43200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":146,"percent_change":1504,"volume":1221,"transactions":9,"vwap":1503},"2025-11-25",10.92,11.27,10.9,11.15,2.95,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":392,"percent_change":640,"volume":1510,"transactions":9,"vwap":1509},"2025-11-24",10.97,10.8,10.83,58500,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":776,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-11-21",10.65,11.05,10.95,3.11,103000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":918,"percent_change":1366,"volume":1155,"transactions":9,"vwap":1522},"2025-11-20",10.86,11.02,10.62,{"date":1524,"open":1525,"high":1526,"low":1522,"close":1527,"change":719,"percent_change":141,"volume":1528,"transactions":9,"vwap":1527},"2025-11-19",10.71,10.78,10.75,57900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":191,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-18",10.54,10.77,10.5,10.68,1.04,196000,{"date":1538,"open":1539,"high":1477,"low":1531,"close":1540,"change":1389,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-17",10.89,10.57,-2.85,45400,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":538,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-14",10.98,10.79,10.88,-1.27,36400,{"date":1551,"open":1527,"high":1477,"low":1527,"close":1521,"change":25,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1521},"2025-11-13",2.13,62200,{"date":1555,"open":1556,"high":1493,"low":1557,"close":1546,"change":213,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1546},"2025-11-12",11,10.74,-1.55,66400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":332,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-11",10.87,10.99,10.73,10.96,1.29,39400,{"date":1569,"open":1547,"high":1547,"low":1570,"close":1571,"change":318,"percent_change":318,"volume":1572,"transactions":9,"vwap":1571},"2025-11-10",10.7,10.82,81700,{"date":1574,"open":1575,"high":1562,"low":1576,"close":1571,"change":290,"percent_change":597,"volume":1577,"transactions":9,"vwap":1571},"2025-11-07",10.67,10.61,64000,{"date":1579,"open":1502,"high":1563,"low":1557,"close":1532,"change":705,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1532},"2025-11-06",-1.73,43500,{"date":1583,"open":1532,"high":1556,"low":1584,"close":1565,"change":588,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1565},"2025-11-05",10.76,1.86,37200,{"date":1588,"open":1589,"high":1526,"low":1590,"close":1584,"change":450,"percent_change":819,"volume":1591,"transactions":9,"vwap":1584},"2025-11-04",10.64,10.6,45000,{"date":1593,"open":1594,"high":1594,"low":1531,"close":1564,"change":633,"percent_change":427,"volume":1595,"transactions":9,"vwap":1564},"2025-11-03",10.85,59500,{"date":1597,"open":1522,"high":1515,"low":1598,"close":1539,"change":588,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1539},"2025-10-31",10.47,1.87,99300,{"date":1602,"open":1575,"high":1527,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-30",10.56,10.69,-0.05,-0.47,56500,{"date":1609,"open":1590,"high":1556,"low":1610,"close":1557,"change":332,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1557},"2025-10-29",10.35,1.32,96800,{"date":1614,"open":1571,"high":1571,"low":1540,"close":1590,"change":351,"percent_change":760,"volume":1615,"transactions":9,"vwap":1590},"2025-10-28",95500,{"date":1617,"open":1584,"high":1618,"low":1557,"close":1562,"change":514,"percent_change":360,"volume":1619,"transactions":9,"vwap":1562},"2025-10-27",11.11,115500,{"date":1621,"open":1622,"high":1508,"low":1623,"close":1604,"change":1496,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1604},"2025-10-24",10.07,10.04,10.21,114000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":213,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-23",9.86,9.89,9.66,9.7,-1.72,76100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1018,"percent_change":621,"volume":1640,"transactions":9,"vwap":1639},"2025-10-22",9.9,10.03,9.82,9.87,51400,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1636,"change":282,"percent_change":1379,"volume":1645,"transactions":9,"vwap":1636},"2025-10-21",9.8,9.93,43000,{"date":1647,"open":1648,"high":1636,"low":1649,"close":1638,"change":728,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1638},"2025-10-20",9.71,9.68,1.76,124300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1654,"change":112,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1654},"2025-10-17",9.65,9.74,9.57,0.63,103200,{"date":1660,"open":1661,"high":1661,"low":31,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-16",10.1,9.59,-0.58,-5.7,92300,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":633,"percent_change":1558,"volume":1671,"transactions":9,"vwap":1670},"2025-10-15",10.41,10.15,10.17,62400,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":588,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-14",10.06,10.37,10.33,1.97,74500,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":290,"percent_change":869,"volume":1684,"transactions":9,"vwap":1683},"2025-10-13",10.25,10.05,10.13,100600,{"date":1686,"open":1687,"high":1531,"low":1688,"close":1688,"change":613,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-10",10.45,10.08,-3.63,82400,{"date":1692,"open":1693,"high":1694,"low":1687,"close":1695,"change":202,"percent_change":539,"volume":1696,"transactions":9,"vwap":1695},"2025-10-09",10.51,10.59,10.46,55400,{"date":1698,"open":1699,"high":1699,"low":1693,"close":1700,"change":202,"percent_change":539,"volume":1701,"transactions":9,"vwap":1700},"2025-10-08",10.72,10.55,45100,{"date":1703,"open":1576,"high":1584,"low":1590,"close":1589,"change":442,"percent_change":705,"volume":1704,"transactions":9,"vwap":1589},"2025-10-07",52200,{"date":1706,"open":1707,"high":1546,"low":1533,"close":1707,"change":434,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-06",10.66,1.43,62600,{"date":1711,"open":1675,"high":1590,"low":1675,"close":1693,"change":514,"percent_change":1428,"volume":1712,"transactions":9,"vwap":1693},"2025-10-03",55800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1676,"change":1014,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1676},"2025-10-02",10.4,10.44,10.27,-0.67,74700,{"date":1721,"open":1722,"high":1603,"low":1723,"close":1715,"change":262,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1715},"2025-10-01",10.43,10.36,-1.05,74300,{"date":1727,"open":1728,"high":1576,"low":1729,"close":1693,"change":1014,"percent_change":471,"volume":1730,"transactions":9,"vwap":1693},"2025-09-30",10.58,10.38,95100,{"date":1732,"open":1557,"high":1557,"low":1603,"close":1728,"change":538,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1728},"2025-09-29",-1.31,77100,{"date":1736,"open":1570,"high":1508,"low":1590,"close":1699,"change":273,"percent_change":401,"volume":1737,"transactions":9,"vwap":1699},"2025-09-26",60200,{"date":1739,"open":1590,"high":1527,"low":1590,"close":1525,"change":662,"percent_change":451,"volume":1333,"transactions":9,"vwap":1525},"2025-09-25",{"date":1741,"open":1699,"high":1546,"low":1522,"close":1604,"change":1018,"percent_change":849,"volume":1742,"transactions":9,"vwap":1604},"2025-09-24",74900,{"date":1744,"open":1575,"high":1547,"low":1575,"close":1699,"change":282,"percent_change":568,"volume":1745,"transactions":9,"vwap":1699},"2025-09-23",138100,{"date":1747,"open":1699,"high":1748,"low":1694,"close":1589,"change":538,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1589},"2025-09-22",10.81,-1.3,136000,{"date":1752,"open":1753,"high":1753,"low":1584,"close":1526,"change":606,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1526},"2025-09-19",11.14,-3.14,199100,{"date":1757,"open":1546,"high":1753,"low":1546,"close":1758,"change":17,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-18",11.13,3.73,72700,{"date":1762,"open":1526,"high":1556,"low":1534,"close":1564,"change":662,"percent_change":451,"volume":1763,"transactions":9,"vwap":1564},"2025-09-17",90700,{"date":1765,"open":1545,"high":1545,"low":1534,"close":1525,"change":849,"percent_change":1766,"volume":1678,"transactions":9,"vwap":1525},"2025-09-16",-2.55,{"date":1768,"open":1507,"high":1514,"low":1520,"close":1563,"change":112,"percent_change":646,"volume":1769,"transactions":9,"vwap":1563},"2025-09-15",97400,{"date":1771,"open":1565,"high":1556,"low":1520,"close":1772,"change":1018,"percent_change":351,"volume":1773,"transactions":9,"vwap":1772},"2025-09-12",10.93,70300,{"date":1775,"open":1545,"high":1563,"low":1772,"close":1565,"change":582,"percent_change":376,"volume":1776,"transactions":9,"vwap":1565},"2025-09-11",52300,{"date":1778,"open":1507,"high":1779,"low":1780,"close":1500,"change":529,"percent_change":298,"volume":1350,"transactions":9,"vwap":1500},"2025-09-10",11.24,10.91,{"date":1782,"open":1753,"high":1753,"low":1565,"close":1565,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1565},"2025-09-09",-0.2,-1.79,45700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":117,"percent_change":202,"volume":1792,"transactions":9,"vwap":1791},"2025-09-08",11.17,11.33,11.06,11.16,29000,{"date":1794,"open":1795,"high":1796,"low":1618,"close":1788,"change":1084,"percent_change":1797,"volume":1390,"transactions":9,"vwap":1788},"2025-09-05",11.28,11.39,-0.71,{"date":1799,"open":1501,"high":1795,"low":1788,"close":1484,"change":662,"percent_change":514,"volume":1371,"transactions":9,"vwap":1484},"2025-09-04",{"date":1801,"open":1802,"high":1475,"low":1803,"close":1489,"change":529,"percent_change":606,"volume":1804,"transactions":9,"vwap":1489},"2025-09-03",11.2,11.04,99400,{"date":1806,"open":1484,"high":1807,"low":1791,"close":1501,"change":410,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1501},"2025-09-02",11.38,-1.57,81800,{"date":1811,"open":1753,"high":1812,"low":1813,"close":1814,"change":776,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-29",11.5,11.09,11.45,2.97,117200,{"date":1818,"open":1819,"high":1819,"low":1790,"close":1820,"change":522,"percent_change":919,"volume":1528,"transactions":9,"vwap":1820},"2025-08-28",11.3,11.12,{"date":1822,"open":1802,"high":1789,"low":1488,"close":1823,"change":529,"percent_change":298,"volume":1824,"transactions":9,"vwap":1823},"2025-08-27",11.22,36900,{"date":1826,"open":1813,"high":1494,"low":1813,"close":1495,"change":588,"percent_change":1827,"volume":1305,"transactions":9,"vwap":1495},"2025-08-26",1.81,{"date":1829,"open":1493,"high":1488,"low":1790,"close":1790,"change":202,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1790},"2025-08-25",-0.81,43600,{"date":1833,"open":1508,"high":1779,"low":1525,"close":1503,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1503},"2025-08-22",0.44,4.11,88600,{"date":1838,"open":1564,"high":1584,"low":1707,"close":1525,"change":1084,"percent_change":1293,"volume":1839,"transactions":9,"vwap":1525},"2025-08-21",52400,{"date":1841,"open":1502,"high":1772,"low":1526,"close":1546,"change":1014,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1546},"2025-08-20",-0.64,48900,{"date":1845,"open":1521,"high":1846,"low":1847,"close":1520,"change":538,"percent_change":1548,"volume":1848,"transactions":9,"vwap":1520},"2025-08-19",11.08,10.84,53800,{"date":1850,"open":1820,"high":1820,"low":1507,"close":1556,"change":202,"percent_change":1830,"volume":1851,"transactions":9,"vwap":1556},"2025-08-18",34600,{"date":1853,"open":1854,"high":1854,"low":1545,"close":1813,"change":903,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1813},"2025-08-15",11.34,-1.86,95800,{"date":1858,"open":1483,"high":1859,"low":1779,"close":1819,"change":426,"percent_change":1860,"volume":1839,"transactions":9,"vwap":1819},"2025-08-14",11.54,-2.08,{"date":1862,"open":1863,"high":1454,"low":1864,"close":1859,"change":582,"percent_change":156,"volume":1865,"transactions":9,"vwap":1859},"2025-08-13",11.63,11.51,66200,{"date":1867,"open":1556,"high":1462,"low":1533,"close":1812,"change":151,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1812},"2025-08-12",3.42,729600,{"date":1871,"open":1488,"high":1484,"low":1846,"close":1820,"change":529,"percent_change":298,"volume":1346,"transactions":9,"vwap":1820},"2025-08-11",{"date":1873,"open":1521,"high":1823,"low":1565,"close":1791,"change":332,"percent_change":589,"volume":1282,"transactions":9,"vwap":1791},"2025-08-08",{"date":1875,"open":1791,"high":1791,"low":1502,"close":1521,"change":1018,"percent_change":351,"volume":1876,"transactions":9,"vwap":1521},"2025-08-07",79400,{"date":1878,"open":1514,"high":1482,"low":1477,"close":1514,"change":1018,"percent_change":351,"volume":1879,"transactions":9,"vwap":1514},"2025-08-06",78600,{"date":1881,"open":1788,"high":1788,"low":1882,"close":1846,"change":308,"percent_change":710,"volume":737,"transactions":9,"vwap":1846},"2025-08-05",10.94,{"date":1884,"open":1758,"high":1885,"low":1521,"close":1753,"change":290,"percent_change":720,"volume":1886,"transactions":9,"vwap":1753},"2025-08-04",11.21,82700,{"date":1888,"open":1477,"high":1503,"low":1847,"close":1813,"change":522,"percent_change":919,"volume":1889,"transactions":9,"vwap":1813},"2025-08-01",154400,{"date":1891,"open":1495,"high":1854,"low":1846,"close":1488,"change":392,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1488},"2025-07-31",-1.06,139300,{"date":1895,"open":1896,"high":1897,"low":1885,"close":1475,"change":1783,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1475},"2025-07-30",11.57,11.7,-1.74,146500,{"date":1901,"open":1448,"high":1448,"low":1902,"close":1864,"change":633,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1864},"2025-07-29",11.48,-1.37,120500,{"date":1906,"open":1461,"high":1461,"low":1864,"close":1907,"change":1605,"percent_change":1257,"volume":1577,"transactions":9,"vwap":1907},"2025-07-28",11.67,{"date":1909,"open":1910,"high":1910,"low":1885,"close":1911,"change":450,"percent_change":503,"volume":1912,"transactions":9,"vwap":1911},"2025-07-25",11.84,11.72,122900,{"date":1914,"open":1915,"high":1916,"low":1455,"close":1456,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1456},"2025-07-24",12.03,12.1,-0.41,-3.39,91700,{"date":1921,"open":1922,"high":1441,"low":1446,"close":1916,"change":451,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1916},"2025-07-23",11.98,1.6,89800,{"date":1926,"open":1927,"high":1922,"low":1911,"close":1928,"change":582,"percent_change":1008,"volume":1929,"transactions":9,"vwap":1928},"2025-07-22",11.88,11.91,158300,{"date":1931,"open":1932,"high":1932,"low":1454,"close":1933,"change":1018,"percent_change":530,"volume":1451,"transactions":9,"vwap":1933},"2025-07-21",11.99,11.87,{"date":1935,"open":1864,"high":1936,"low":1937,"close":1938,"change":58,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-07-18",11.92,11.49,11.9,4.29,192900,{"date":1942,"open":1789,"high":1943,"low":1789,"close":1944,"change":588,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-17",11.44,11.41,1.78,50800,{"date":1948,"open":1753,"high":1795,"low":1476,"close":1885,"change":663,"percent_change":1949,"volume":1294,"transactions":9,"vwap":1885},"2025-07-16",1.17,{"date":1951,"open":1952,"high":1952,"low":1846,"close":1846,"change":251,"percent_change":1953,"volume":1091,"transactions":9,"vwap":1846},"2025-07-15",11.42,-2.81,{"date":1955,"open":1820,"high":1944,"low":1820,"close":1956,"change":25,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-14",11.4,2.06,98500,{"date":1960,"open":1489,"high":1489,"low":1468,"close":1788,"change":392,"percent_change":1892,"volume":1961,"transactions":9,"vwap":1788},"2025-07-11",67300,{"date":1963,"open":1791,"high":1789,"low":1791,"close":1964,"change":233,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-10",11.29,0.89,46200,{"date":1968,"open":1969,"high":1944,"low":1791,"close":1488,"change":522,"percent_change":919,"volume":1970,"transactions":9,"vwap":1488},"2025-07-09",11.35,64100,{"date":1972,"open":1788,"high":1483,"low":1618,"close":1964,"change":514,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1964},"2025-07-08",1.62,61100,{"date":1976,"open":1779,"high":1956,"low":1493,"close":1618,"change":410,"percent_change":1977,"volume":1363,"transactions":9,"vwap":1618},"2025-07-07",-1.59,{"date":1979,"open":1493,"high":1807,"low":1813,"close":1964,"change":127,"percent_change":1214,"volume":1980,"transactions":9,"vwap":1964},"2025-07-03",36200,{"date":1982,"open":1493,"high":1618,"low":1565,"close":1803,"change":318,"percent_change":318,"volume":1983,"transactions":9,"vwap":1803},"2025-07-02",171200,{"date":1985,"open":1546,"high":1791,"low":1546,"close":1803,"change":451,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1803},"2025-07-01",1.75,67400,{"date":1989,"open":1509,"high":1500,"low":1546,"close":1594,"change":233,"percent_change":435,"volume":1990,"transactions":9,"vwap":1594},"2025-06-30",39100,{"date":1992,"open":1513,"high":1748,"low":1576,"close":1527,"change":191,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1527},"2025-06-27",1.03,240500,{"date":1996,"open":1695,"high":1513,"low":1716,"close":1589,"change":741,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1589},"2025-06-26",2.11,35100,{"date":2000,"open":1540,"high":1513,"low":1715,"close":2001,"change":633,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-06-25",10.42,-1.51,68300,{"date":2005,"open":1695,"high":1527,"low":1687,"close":1728,"change":588,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1728},"2025-06-24",1.93,59400,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1729,"change":2012,"percent_change":1835,"volume":2013,"transactions":9,"vwap":1729},"2025-06-23",9.94,10.39,0.41,74100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":112,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-06-20",9.98,10.14,9.91,9.97,0.61,134800,{"date":2023,"open":1648,"high":2016,"low":1648,"close":2018,"change":25,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2018},"2025-06-18",2.38,64200,{"date":2027,"open":1628,"high":2028,"low":1630,"close":1649,"change":530,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1649},"2025-06-17",9.92,-2.52,129500,{"date":2032,"open":2010,"high":2033,"low":1628,"close":1644,"change":191,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1644},"2025-06-16",9.95,1.12,137600,{"date":2037,"open":2038,"high":1636,"low":2038,"close":1638,"change":1014,"percent_change":1797,"volume":2039,"transactions":9,"vwap":1638},"2025-06-13",9.77,71300,{"date":2041,"open":1643,"high":2018,"low":1649,"close":1629,"change":112,"percent_change":2020,"volume":2042,"transactions":9,"vwap":1629},"2025-06-12",91900,{"date":2044,"open":2028,"high":2045,"low":2046,"close":2047,"change":308,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-06-11",9.96,9.81,9.83,-0.61,82000,{"date":2051,"open":2052,"high":1644,"low":2052,"close":1629,"change":588,"percent_change":1957,"volume":2053,"transactions":9,"vwap":1629},"2025-06-10",9.75,40000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":529,"percent_change":1917,"volume":2060,"transactions":9,"vwap":2059},"2025-06-09",9.72,9.78,9.67,9.69,54300,{"date":2062,"open":2063,"high":2052,"low":2063,"close":2064,"change":503,"percent_change":2065,"volume":1701,"transactions":9,"vwap":2064},"2025-06-06",9.6,9.73,2.75,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":112,"percent_change":234,"volume":2071,"transactions":9,"vwap":2069},"2025-06-05",9.43,9.47,9.34,81300,{"date":2073,"open":2069,"high":2074,"low":2075,"close":2076,"change":262,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-04",9.56,9.33,9.41,-1.16,65900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":25,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-06-03",9.31,9.52,9.29,2.48,42700,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2083,"change":410,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2083},"2025-06-02",9.44,9.25,-1.9,61200,{"date":2093,"open":2094,"high":2095,"low":2069,"close":2069,"change":308,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2069},"2025-05-30",9.51,9.61,-0.63,51000,{"date":2099,"open":2069,"high":2100,"low":2101,"close":2100,"change":233,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-05-29",9.53,9.37,1.06,46400,{"date":2105,"open":2074,"high":1648,"low":2106,"close":2068,"change":392,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2068},"2025-05-28",9.4,-1.26,76600,{"date":2110,"open":2106,"high":1656,"low":2111,"close":31,"change":359,"percent_change":2112,"volume":2113,"transactions":9,"vwap":31},"2025-05-27",9.32,2.91,102700,{"date":2115,"open":2116,"high":2070,"low":2117,"close":2118,"change":442,"percent_change":748,"volume":2119,"transactions":9,"vwap":2118},"2025-05-23",9.26,9.19,9.28,75500,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":662,"percent_change":741,"volume":2119,"transactions":9,"vwap":2124},"2025-05-22",9.27,9.46,9.3,{"date":2126,"open":2101,"high":2123,"low":2122,"close":2118,"change":633,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2118},"2025-05-21",-1.69,126200,{"date":2130,"open":2131,"high":2132,"low":2106,"close":2088,"change":582,"percent_change":1031,"volume":2133,"transactions":9,"vwap":2088},"2025-05-20",9.42,9.63,233100,{"date":2135,"open":2081,"high":2136,"low":2081,"close":2106,"change":117,"percent_change":262,"volume":2137,"transactions":9,"vwap":2106},"2025-05-19",9.54,164200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2076,"change":1014,"percent_change":1293,"volume":2143,"transactions":9,"vwap":2076},"2025-05-16",9.48,9.5,9.38,124200,{"date":2145,"open":2068,"high":1662,"low":2068,"close":2140,"change":290,"percent_change":1090,"volume":2146,"transactions":9,"vwap":2140},"2025-05-15",76700,{"date":2148,"open":2082,"high":2082,"low":2149,"close":2068,"change":318,"percent_change":318,"volume":2150,"transactions":9,"vwap":2068},"2025-05-14",9.36,106600,{"date":2152,"open":2106,"high":1662,"low":2111,"close":2068,"change":191,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2068},"2025-05-13",1.18,47800,{"date":2156,"open":2149,"high":2059,"low":2157,"close":2111,"change":896,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2111},"2025-05-12",9.07,4.02,93400,{"date":2161,"open":2157,"high":2162,"low":2163,"close":2164,"change":392,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-05-09",9.21,8.92,8.96,-1.32,61300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":376,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-08",8.79,9.12,8.78,9.08,4.25,86900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1605,"percent_change":658,"volume":1763,"transactions":9,"vwap":2180},"2025-05-07",8.81,9.03,8.69,8.71,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":633,"percent_change":1784,"volume":2187,"transactions":9,"vwap":2186},"2025-05-06",8.89,8.91,8.66,8.76,97300,{"date":2189,"open":2184,"high":2190,"low":2191,"close":2163,"change":1084,"percent_change":919,"volume":1804,"transactions":9,"vwap":2163},"2025-05-05",9.11,8.82,{"date":2193,"open":2191,"high":2122,"low":2191,"close":2194,"change":819,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-02",9,3.21,93200,{"date":2198,"open":2199,"high":2177,"low":2200,"close":2201,"change":495,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-05-01",8.2,8.16,8.72,5.83,153000,{"date":2205,"open":2206,"high":2206,"low":180,"close":2207,"change":522,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-04-30",8.3,8.24,-1.2,338400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2212,"change":308,"percent_change":1797,"volume":2215,"transactions":9,"vwap":2212},"2025-04-29",8.34,8.42,8.28,56300,{"date":2217,"open":2212,"high":2218,"low":2219,"close":2220,"change":719,"percent_change":2221,"volume":1839,"transactions":9,"vwap":2220},"2025-04-28",8.46,8.27,8.4,0.84,{"date":2223,"open":2224,"high":2225,"low":2219,"close":2226,"change":223,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-04-25",8.37,8.43,8.33,-1.77,32500,{"date":2230,"open":2225,"high":2179,"low":2231,"close":2232,"change":273,"percent_change":567,"volume":2233,"transactions":9,"vwap":2232},"2025-04-24",8.25,8.48,58000,{"date":2235,"open":2236,"high":2237,"low":2220,"close":2238,"change":112,"percent_change":993,"volume":2239,"transactions":9,"vwap":2238},"2025-04-23",8.57,8.63,8.47,69400,{"date":184,"open":2207,"high":2218,"low":2207,"close":2241,"change":728,"percent_change":1957,"volume":2242,"transactions":9,"vwap":2241},8.41,61600]