[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRTH":3,"homepage-market-summary":28,"stock-historical-PRTH":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRTH","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},"Priority Technology Holdings, Inc.","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Priority Technology Holdings Inc is a fintech company that provides payment and banking-related solutions, including services for collecting, storing, lending, and transferring money for businesses. The company has three reportable segments: i) Merchant Solutions: Provides full-service acquiring and payment-enabled solutions for B2C transactions, ii) Payables: Provides AP automation solutions to corporations, software partners and FIs in addition to improving cash flows by providing instant access to working capital and iii) Treasury Solutions: Provides embedded finance and BaaS solutions to customers to modernize legacy platforms and accelerate software partners' strategies to monetize payments. The majority of the company's revenue is derived from the Merchant Solutions segment.","1,200","Alpharetta, GA",false,{"close":16,"open":17,"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},7.78,7.8,7.77,0,2170143.987159,4425,7.7884,7.91,4.44,573914.8160278366,96.3,2472,{"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":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},8.89,551599,201333718.822987,5.85,"2025-04-25",[181,182,187,192,198,204,211,220,227,232,238,244,251,260,269,279,288,298,309,318,328,339,349,359,370,380,389,397,405,415,422,430,437,446,457,464,472,481,488,496,504,513,522,529,539,549,560,571,580,589,599,606,617,625,635,645,655,665,669,677,685,692,700,706,714,721,728,734,740,746,752,759,767,772,779,784,790,796,802,809,814,821,827,831,838,844,848,853,858,866,871,877,883,887,893,899,903,909,913,918,924,929,934,940,945,950,956,960,965,970,975,978,986,990,993,997,1003,1010,1013,1017,1024,1031,1036,1042,1049,1056,1064,1069,1074,1080,1087,1094,1099,1105,1111,1117,1124,1130,1135,1140,1143,1147,1153,1159,1165,1171,1175,1179,1183,1187,1190,1194,1197,1203,1206,1209,1214,1220,1226,1230,1236,1241,1245,1250,1254,1259,1262,1266,1271,1274,1279,1284,1289,1293,1297,1301,1306,1310,1312,1317,1321,1324,1327,1331,1336,1341,1345,1350,1353,1356,1360,1365,1370,1373,1377,1382,1387,1391,1395,1401,1404,1409,1413,1416,1421,1425,1428,1432,1437,1441,1445,1449,1452,1455,1460,1463,1467,1470,1473,1478,1482,1486,1491,1495,1499,1505,1508,1512,1517,1522,1528,1533,1539,1543,1546,1552,1557,1564,1572,1579,1585,1588,1594,1599,1603,1609,1615,1620,1626,1633,1637,1642,1646,1651,1655,1659,1663,1667,1671,1675,1679,1684,1690,1697,1701,1707,1712,1717,1724,1730,1735,1741,1746,1750,1757,1763,1771,1778,1785,1791,1797,1802,1809,1814,1822,1828,1833,1839,1843,1848,1854,1858,1863,1869,1874,1877,1881,1885,1890,1893,1896,1900,1905,1908,1911,1915,1920,1924,1928,1934,1939,1945,1952,1958,1963,1967,1973,1977,1982,1987,1991,1994,1998,2003,2008,2013,2019,2025,2030,2036,2041,2047,2052,2058,2065,2072,2076,2082,2089,2095,2099,2104,2109,2113,2119,2123,2126,2132,2136,2139,2144,2147,2149,2154,2158,2162,2166,2170,2175,2179,2184,2187,2192,2196,2200],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":19,"volume":184,"transactions":185,"vwap":186},"2026-10-06",363802.888071,3352,7.7893,{"date":188,"open":16,"high":17,"low":16,"close":16,"change":19,"percent_change":19,"volume":189,"transactions":190,"vwap":191},"2026-10-05",771844.95075,5011,7.7882,{"date":193,"open":16,"high":194,"low":16,"close":16,"change":19,"percent_change":19,"volume":195,"transactions":196,"vwap":197},"2026-10-02",7.7985,1022753.354926,5177,7.7835,{"date":199,"open":16,"high":17,"low":16,"close":16,"change":143,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",-0.26,707233.804743,4186,7.7876,{"date":205,"open":16,"high":17,"low":16,"close":17,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",0.01,0.13,961278.568988,3159,7.7949,{"date":212,"open":18,"high":17,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",7.76,7.79,0.02,0.26,1629729.192612,6000,7.7811,{"date":221,"open":16,"high":214,"low":18,"close":18,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",-0.01,-0.13,1440025.352123,5810,7.7743,{"date":228,"open":16,"high":17,"low":16,"close":16,"change":222,"percent_change":223,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1179762.432479,4664,7.7879,{"date":233,"open":214,"high":234,"low":214,"close":214,"change":222,"percent_change":223,"volume":235,"transactions":236,"vwap":237},"2026-09-24",7.81,2419750.320058,8793,7.7951,{"date":239,"open":214,"high":240,"low":214,"close":17,"change":19,"percent_change":19,"volume":241,"transactions":242,"vwap":243},"2026-09-23",7.82,3195692.132352,9903,7.8012,{"date":245,"open":246,"high":247,"low":16,"close":17,"change":19,"percent_change":19,"volume":248,"transactions":249,"vwap":250},"2026-09-22",7.795,7.812,8186594.580056,16015,7.8006,{"date":252,"open":253,"high":254,"low":213,"close":17,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",7.785,7.84,1.97,33.79,18689316.8475,28098,7.7744,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":119,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",5.91,5.75,5.83,-2.02,724480.008647,3712,5.8339,{"date":270,"open":271,"high":272,"low":178,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",5.98,6,5.95,0.06,1.02,444641.043145,4309,5.9175,{"date":280,"open":272,"high":281,"low":282,"close":283,"change":119,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",6.05,5.84,5.89,-2,342419.331832,4366,5.9443,{"date":289,"open":273,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",6.07,5.9,6.01,0.005,0.08,288622.271527,4087,6.0125,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",5.96,6.08,5.8699,6.005,0.065,1.09,588867.238755,7438,5.9869,{"date":310,"open":283,"high":311,"low":312,"close":313,"change":314,"percent_change":85,"volume":315,"transactions":316,"vwap":317},"2026-09-11",6.17,5.87,5.94,0.175,659855.480989,5559,6.014,{"date":319,"open":320,"high":262,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",5.67,5.52,5.765,0.34,6.27,549224.857824,6125,5.7665,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",5.46,5.5,5.38,5.425,-0.065,-1.18,272925.49245,4416,5.4355,{"date":340,"open":331,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",5.53,5.35,5.49,-0.06,-1.08,392393.558809,5606,5.4587,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":207,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",5.34,5.6,5.285,5.55,2.4,315853.210174,4312,5.5187,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",5.47,5.54,5.32,5.42,0.03,0.56,164222.858761,3101,5.4272,{"date":371,"open":372,"high":361,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",5.26,5.19,5.39,0.14,2.67,348260.712754,4756,5.398,{"date":381,"open":382,"high":383,"low":384,"close":382,"change":344,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",5.25,5.375,5.2,-1.13,400621.080667,5737,5.2814,{"date":390,"open":363,"high":333,"low":384,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",5.31,-0.07,-1.3,409446.634577,4906,5.2762,{"date":398,"open":399,"high":400,"low":351,"close":332,"change":401,"percent_change":402,"volume":403,"transactions":357,"vwap":404},"2026-08-28",5.41,5.51,-0.03,-0.55,363358.09182,5.4061,{"date":406,"open":407,"high":408,"low":409,"close":399,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",5.61,5.74,5.392,-0.2,-3.57,322115.714233,4702,5.4461,{"date":416,"open":354,"high":417,"low":341,"close":407,"change":222,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",5.7148,-0.18,272097.90423,4616,5.6269,{"date":423,"open":424,"high":282,"low":341,"close":425,"change":392,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",5.7,5.62,-1.23,422158.395812,5046,5.6253,{"date":431,"open":407,"high":282,"low":407,"close":432,"change":294,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",5.69,1.43,285569.917371,4718,5.6987,{"date":438,"open":439,"high":440,"low":441,"close":407,"change":215,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",5.64,5.68,5.4301,0.36,420253.050381,5077,5.5692,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",5.56,5.675,5.43,5.59,-0.04,-0.71,264811.700853,5138,5.5488,{"date":458,"open":459,"high":460,"low":341,"close":459,"change":215,"percent_change":442,"volume":461,"transactions":462,"vwap":463},"2026-08-19",5.63,5.78,672632.799309,8845,5.6781,{"date":465,"open":342,"high":459,"low":466,"close":407,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",5.3273,0.27,5.06,454527.085942,5235,5.5401,{"date":473,"open":330,"high":474,"low":475,"close":351,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",5.471,5.275,-0.15,-2.73,376723.28886,5270,5.338,{"date":482,"open":425,"high":483,"low":330,"close":343,"change":392,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",5.6897,-1.26,474981.277077,5819,5.5629,{"date":489,"open":490,"high":352,"low":384,"close":448,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",5.23,0.38,7.34,843627.230119,8567,5.3588,{"date":497,"open":490,"high":498,"low":499,"close":500,"change":401,"percent_change":124,"volume":501,"transactions":502,"vwap":503},"2026-08-12",5.295,5.1,5.18,921644.144058,5622,5.099,{"date":505,"open":506,"high":363,"low":507,"close":508,"change":143,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",5.29,5.17,5.21,-0.38,593886.765691,7076,5.2323,{"date":514,"open":515,"high":374,"low":516,"close":490,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",5.3,5.12,-0.16,-2.97,670100.836933,10202,5.2383,{"date":523,"open":374,"high":331,"low":524,"close":374,"change":206,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",5.1701,0.19,1017035.872307,11163,5.3337,{"date":530,"open":531,"high":532,"low":533,"close":332,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",6.45,6.5,5.155,-1.28,-19.22,1619200.299895,14615,5.6075,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",6.8,6.56,6.66,-0.05,-0.75,257318.173403,5382,6.6519,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",6.7,6.769,6.62,6.71,0.04,0.6,214632.425016,4667,6.6873,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",6.59,6.78,6.58,6.67,0.17,2.62,208242.121646,3588,6.6575,{"date":572,"open":573,"high":573,"low":574,"close":532,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",6.61,6.39,-0.11,-1.66,162656.61327,3451,6.4758,{"date":581,"open":582,"high":583,"low":584,"close":573,"change":119,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",6.75,6.765,6.565,-1.78,215589.080324,2798,6.6539,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":517,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",6.88,7.05,6.625,6.73,-2.32,424172.518957,5364,6.7895,{"date":600,"open":532,"high":601,"low":532,"close":602,"change":442,"percent_change":400,"volume":603,"transactions":604,"vwap":605},"2026-07-28",6.9,6.89,212238.798372,4401,6.7908,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",6.37,6.55,6.2506,6.53,0.24,3.82,216942.472232,3962,6.4974,{"date":618,"open":619,"high":574,"low":620,"close":621,"change":555,"percent_change":622,"volume":623,"transactions":624,"vwap":621},"2026-07-24",6.3,6.1901,6.29,0.64,237566.595972,4002,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",6.35,6.11,6.25,-0.19,-2.95,292950.794117,5330,6.2208,{"date":636,"open":637,"high":609,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",6.52,6.365,6.44,-0.1,-1.53,260479.185312,4318,6.4482,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",6.34,6.54,6.16,0.18,2.83,335813.774061,5222,6.4243,{"date":656,"open":657,"high":658,"low":627,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",6.69,6.74,6.36,-0.33,-4.93,344229.702686,4625,6.4397,{"date":666,"open":565,"high":554,"low":611,"close":657,"change":640,"percent_change":667,"volume":668,"transactions":9,"vwap":657},"2026-07-17",-1.47,262600,{"date":670,"open":565,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-16",6.83,6.49,6.79,0.09,1.34,451200,{"date":678,"open":679,"high":680,"low":681,"close":551,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":551},"2026-07-15",7.16,7.21,6.665,-0.44,-6.16,358600,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":206,"percent_change":375,"volume":691,"transactions":9,"vwap":690},"2026-07-14",7.12,7.17,7.01,7.14,242000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":215,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-13",7.11,7.215,6.98,7.13,0.28,435600,{"date":701,"open":690,"high":702,"low":703,"close":694,"change":365,"percent_change":704,"volume":705,"transactions":9,"vwap":694},"2026-07-10",7.22,7,0.42,278400,{"date":707,"open":708,"high":709,"low":551,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",6.76,7.095,7.08,0.31,4.58,311900,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":410,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-08",6.95,6.574,6.77,-2.87,312000,{"date":722,"open":723,"high":679,"low":724,"close":725,"change":640,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-07",7.15,6.918,6.97,-1.41,293300,{"date":729,"open":679,"high":730,"low":731,"close":732,"change":575,"percent_change":641,"volume":733,"transactions":9,"vwap":732},"2026-07-06",7.28,6.84,7.07,499300,{"date":735,"open":679,"high":736,"low":737,"close":738,"change":215,"percent_change":698,"volume":739,"transactions":9,"vwap":738},"2026-07-02",7.375,7.045,7.18,618800,{"date":741,"open":742,"high":738,"low":742,"close":679,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":679},"2026-07-01",6.72,0.49,7.35,419300,{"date":747,"open":690,"high":723,"low":748,"close":565,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":565},"2026-06-30",6.65,-0.47,-6.58,554900,{"date":753,"open":754,"high":754,"low":755,"close":690,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":690},"2026-06-29",7.29,7.03,-0.17,-2.33,755000,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",6.94,7.32,7.31,0.3,4.28,2104700,{"date":768,"open":723,"high":723,"low":769,"close":689,"change":770,"percent_change":385,"volume":771,"transactions":9,"vwap":689},"2026-06-25",6.92,-0.08,363900,{"date":773,"open":592,"high":774,"low":775,"close":776,"change":555,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-24",7.305,7.025,7.09,0.57,783500,{"date":780,"open":761,"high":781,"low":602,"close":592,"change":143,"percent_change":782,"volume":783,"transactions":9,"vwap":592},"2026-06-23",7.225,-0.28,461900,{"date":785,"open":786,"high":492,"low":787,"close":732,"change":640,"percent_change":788,"volume":789,"transactions":9,"vwap":732},"2026-06-22",7.122,6.85,-1.39,1178900,{"date":791,"open":542,"high":792,"low":659,"close":688,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":688},"2026-06-18",7.435,0.7,10.82,2416300,{"date":797,"open":798,"high":748,"low":799,"close":800,"change":69,"percent_change":305,"volume":801,"transactions":9,"vwap":800},"2026-06-17",6.41,6.4,6.47,415500,{"date":803,"open":804,"high":800,"low":805,"close":799,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-06-16",6.32,6.305,0.11,1.75,285300,{"date":810,"open":608,"high":532,"low":811,"close":621,"change":375,"percent_change":812,"volume":813,"transactions":9,"vwap":621},"2026-06-15",6.28,2.28,321500,{"date":815,"open":816,"high":804,"low":817,"close":818,"change":206,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-12",6.22,6.1,6.15,0.16,249500,{"date":822,"open":823,"high":649,"low":262,"close":824,"change":674,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-11",5.99,6.14,1.49,235000,{"date":828,"open":829,"high":824,"low":823,"close":281,"change":222,"percent_change":756,"volume":830,"transactions":9,"vwap":281},"2026-06-10",6.02,212900,{"date":832,"open":823,"high":833,"low":313,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",6.175,6.06,0.1,1.68,233900,{"date":839,"open":840,"high":823,"low":841,"close":300,"change":375,"percent_change":842,"volume":843,"transactions":9,"vwap":300},"2026-06-08",5.88,5.82,2.41,236200,{"date":845,"open":290,"high":817,"low":846,"close":841,"change":155,"percent_change":847,"volume":691,"transactions":9,"vwap":841},"2026-06-05",5.72,-3.96,{"date":849,"open":850,"high":628,"low":264,"close":834,"change":819,"percent_change":851,"volume":852,"transactions":9,"vwap":834},"2026-06-04",5.97,2.71,176500,{"date":854,"open":804,"high":804,"low":460,"close":291,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":291},"2026-06-03",-0.52,-8.1,363600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":476,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-02",6.48,6.505,6.313,6.42,-2.28,159600,{"date":867,"open":799,"high":582,"low":799,"close":868,"change":650,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-01",6.57,2.82,234200,{"date":872,"open":816,"high":873,"low":874,"close":574,"change":819,"percent_change":875,"volume":876,"transactions":9,"vwap":574},"2026-05-29",6.615,6.21,2.57,377200,{"date":878,"open":879,"high":880,"low":874,"close":881,"change":401,"percent_change":104,"volume":882,"transactions":9,"vwap":881},"2026-05-28",6.26,6.33,6.23,204300,{"date":884,"open":885,"high":621,"low":885,"close":879,"change":442,"percent_change":817,"volume":886,"transactions":9,"vwap":879},"2026-05-27",5.93,321600,{"date":888,"open":889,"high":890,"low":424,"close":291,"change":566,"percent_change":891,"volume":892,"transactions":9,"vwap":291},"2026-05-26",5.73,5.92,2.97,192900,{"date":894,"open":889,"high":895,"low":440,"close":889,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":889},"2026-05-22",5.79,0.05,0.88,160400,{"date":900,"open":460,"high":460,"low":439,"close":440,"change":223,"percent_change":901,"volume":902,"transactions":9,"vwap":440},"2026-05-21",-2.24,213200,{"date":904,"open":846,"high":905,"low":341,"close":906,"change":274,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-20",5.875,5.81,1.04,148400,{"date":910,"open":262,"high":313,"low":263,"close":263,"change":410,"percent_change":911,"volume":912,"transactions":9,"vwap":263},"2026-05-19",-3.36,146100,{"date":914,"open":282,"high":290,"low":915,"close":273,"change":835,"percent_change":916,"volume":917,"transactions":9,"vwap":273},"2026-05-18",5.8,1.71,208700,{"date":919,"open":840,"high":920,"low":921,"close":178,"change":223,"percent_change":922,"volume":923,"transactions":9,"vwap":178},"2026-05-15",5.955,5.77,-2.17,210800,{"date":925,"open":312,"high":926,"low":424,"close":271,"change":566,"percent_change":927,"volume":928,"transactions":9,"vwap":271},"2026-05-14",6.083,2.93,291300,{"date":930,"open":311,"high":324,"low":432,"close":906,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":906},"2026-05-13",-0.36,-5.83,357000,{"date":935,"open":301,"high":936,"low":300,"close":311,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":311},"2026-05-12",6.265,0.23,3.87,665400,{"date":941,"open":942,"high":811,"low":440,"close":313,"change":943,"percent_change":432,"volume":944,"transactions":9,"vwap":313},"2026-05-11",6.09,0.32,877300,{"date":946,"open":331,"high":947,"low":450,"close":425,"change":806,"percent_change":948,"volume":949,"transactions":9,"vwap":425},"2026-05-08",5.679,2,182100,{"date":951,"open":515,"high":451,"low":952,"close":400,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":400},"2026-05-07",5.27,0.25,4.75,144200,{"date":957,"open":372,"high":952,"low":958,"close":372,"change":365,"percent_change":777,"volume":959,"transactions":9,"vwap":372},"2026-05-06",5.15,110300,{"date":961,"open":515,"high":962,"low":499,"close":490,"change":392,"percent_change":963,"volume":964,"transactions":9,"vwap":490},"2026-05-05",5.325,-1.32,179900,{"date":966,"open":967,"high":364,"low":372,"close":515,"change":401,"percent_change":968,"volume":969,"transactions":9,"vwap":515},"2026-05-04",5.33,-0.56,124000,{"date":971,"open":490,"high":332,"low":507,"close":967,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":967},"2026-05-01",0.15,2.9,148300,{"date":976,"open":958,"high":508,"low":499,"close":500,"change":555,"percent_change":977,"volume":964,"transactions":9,"vwap":500},"2026-04-30",0.78,{"date":979,"open":980,"high":450,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-29",5.36,5.13,5.14,-0.27,-4.99,107600,{"date":987,"open":342,"high":361,"low":515,"close":399,"change":896,"percent_change":988,"volume":989,"transactions":9,"vwap":399},"2026-04-28",0.93,113400,{"date":991,"open":967,"high":364,"low":498,"close":980,"change":365,"percent_change":366,"volume":992,"transactions":9,"vwap":980},"2026-04-27",89600,{"date":994,"open":515,"high":351,"low":507,"close":967,"change":896,"percent_change":995,"volume":996,"transactions":9,"vwap":967},"2026-04-24",0.95,84700,{"date":998,"open":399,"high":999,"low":373,"close":1000,"change":756,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-23",5.44,5.28,-3.12,151800,{"date":1004,"open":952,"high":330,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-22",5.24,5.45,0.21,4.01,263500,{"date":1011,"open":391,"high":374,"low":499,"close":1005,"change":392,"percent_change":963,"volume":1012,"transactions":9,"vwap":1005},"2026-04-21",248900,{"date":1014,"open":500,"high":363,"low":982,"close":391,"change":819,"percent_change":1015,"volume":1016,"transactions":9,"vwap":391},"2026-04-20",3.11,155800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":958,"change":819,"percent_change":1022,"volume":1023,"transactions":9,"vwap":958},"2026-04-17",5.08,5.405,5.07,3.21,617900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":222,"percent_change":410,"volume":1030,"transactions":9,"vwap":1029},"2026-04-16",5,5.05,4.91,4.99,313300,{"date":1032,"open":1033,"high":533,"low":1033,"close":1026,"change":69,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1026},"2026-04-15",4.93,1.42,506700,{"date":1037,"open":1038,"high":1033,"low":1038,"close":1033,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1033},"2026-04-14",4.81,0.12,2.49,148000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1038,"change":819,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1038},"2026-04-13",4.64,4.84,4.61,3.44,255000,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":983,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-10",4.94,4.575,4.65,-5.49,481500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":392,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-09",4.95,4.97,4.86,4.92,-1.4,195400,{"date":1065,"open":1066,"high":1021,"low":1033,"close":1029,"change":819,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1029},"2026-04-08",5.03,3.31,149100,{"date":1070,"open":1061,"high":1058,"low":1071,"close":1072,"change":344,"percent_change":426,"volume":1073,"transactions":9,"vwap":1072},"2026-04-07",4.78,4.83,155500,{"date":1075,"open":1071,"high":1026,"low":1076,"close":1077,"change":835,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-06",4.76,4.89,2.09,170300,{"date":1081,"open":1044,"high":1082,"low":1083,"close":1084,"change":835,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-02",4.82,4.57,4.79,2.13,185500,{"date":1088,"open":1076,"high":1089,"low":1090,"close":1091,"change":401,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-01",4.815,4.665,4.69,-0.64,188900,{"date":1095,"open":1071,"high":1038,"low":1046,"close":1096,"change":215,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-31",4.72,0.43,216700,{"date":1100,"open":1044,"high":1072,"low":1101,"close":1102,"change":274,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-30",4.63,4.7,1.29,285600,{"date":1106,"open":1076,"high":1107,"low":1108,"close":1044,"change":756,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1044},"2026-03-27",4.773,4.625,-3.53,285700,{"date":1112,"open":1102,"high":1113,"low":1114,"close":1038,"change":835,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1038},"2026-03-26",4.825,4.68,2.12,167600,{"date":1118,"open":1061,"high":1058,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-25",4.698,4.71,-0.14,-2.89,212200,{"date":1125,"open":1026,"high":1126,"low":1127,"close":1127,"change":43,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-24",5.01,4.85,-4.15,201600,{"date":1131,"open":1066,"high":1021,"low":1132,"close":468,"change":650,"percent_change":1133,"volume":1134,"transactions":9,"vwap":468},"2026-03-23",4.9,3.69,232200,{"date":1136,"open":1028,"high":1058,"low":1127,"close":1137,"change":344,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-20",4.88,-1.21,321700,{"date":1141,"open":1058,"high":1026,"low":1082,"close":1051,"change":19,"percent_change":19,"volume":1142,"transactions":9,"vwap":1051},"2026-03-19",318000,{"date":1144,"open":499,"high":507,"low":1028,"close":1051,"change":517,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1051},"2026-03-18",-3.14,515500,{"date":1148,"open":1149,"high":1150,"low":499,"close":499,"change":365,"percent_change":1151,"volume":1152,"transactions":9,"vwap":499},"2026-03-17",5.11,5.22,0.59,130700,{"date":1154,"open":1027,"high":1155,"low":1156,"close":1021,"change":806,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1021},"2026-03-16",5.165,5.02,2.22,320500,{"date":1160,"open":1156,"high":958,"low":1161,"close":1162,"change":452,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-13",4.87,4.96,-0.8,517400,{"date":1166,"open":1167,"high":490,"low":1168,"close":1026,"change":43,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1026},"2026-03-12",5.16,4.955,-4.03,591800,{"date":1172,"open":342,"high":1006,"low":468,"close":508,"change":410,"percent_change":1173,"volume":1174,"transactions":9,"vwap":508},"2026-03-11",-3.7,558800,{"date":1176,"open":1021,"high":1177,"low":1058,"close":399,"change":365,"percent_change":366,"volume":1178,"transactions":9,"vwap":399},"2026-03-10",5.66,744200,{"date":1180,"open":362,"high":362,"low":515,"close":332,"change":155,"percent_change":1181,"volume":1182,"transactions":9,"vwap":332},"2026-03-09",-4.27,505200,{"date":1184,"open":459,"high":424,"low":448,"close":425,"change":476,"percent_change":1185,"volume":1186,"transactions":9,"vwap":425},"2026-03-06",-2.6,149600,{"date":1188,"open":432,"high":915,"low":440,"close":921,"change":555,"percent_change":793,"volume":1189,"transactions":9,"vwap":921},"2026-03-05",160500,{"date":1191,"open":1177,"high":460,"low":362,"close":889,"change":69,"percent_change":1192,"volume":1193,"transactions":9,"vwap":889},"2026-03-04",1.24,186500,{"date":1195,"open":343,"high":432,"low":1006,"close":1177,"change":206,"percent_change":650,"volume":1196,"transactions":9,"vwap":1177},"2026-03-03",251800,{"date":1198,"open":331,"high":1199,"low":331,"close":1200,"change":835,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-02",5.685,5.65,1.8,236600,{"date":1204,"open":1006,"high":448,"low":1006,"close":354,"change":19,"percent_change":19,"volume":1205,"transactions":9,"vwap":354},"2026-02-27",191600,{"date":1207,"open":846,"high":178,"low":400,"close":354,"change":418,"percent_change":1145,"volume":1208,"transactions":9,"vwap":354},"2026-02-26",205000,{"date":1210,"open":439,"high":460,"low":1211,"close":889,"change":207,"percent_change":1212,"volume":1213,"transactions":9,"vwap":889},"2026-02-25",5.58,2.32,158400,{"date":1215,"open":332,"high":424,"low":1216,"close":352,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":352},"2026-02-24",5.37,0.22,4.09,269100,{"date":1221,"open":450,"high":1222,"low":1223,"close":332,"change":223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":332},"2026-02-23",5.505,5.265,-2.36,447600,{"date":1227,"open":361,"high":1228,"low":450,"close":400,"change":19,"percent_change":19,"volume":1229,"transactions":9,"vwap":400},"2026-02-20",5.615,341100,{"date":1231,"open":331,"high":1232,"low":1233,"close":400,"change":392,"percent_change":1234,"volume":1235,"transactions":9,"vwap":400},"2026-02-19",5.543,5.4,-1.25,153400,{"date":1237,"open":341,"high":320,"low":1238,"close":1211,"change":294,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1211},"2026-02-18",5.48,1.45,326200,{"date":1242,"open":1233,"high":451,"low":1233,"close":331,"change":806,"percent_change":1243,"volume":1244,"transactions":9,"vwap":331},"2026-02-17",2.04,228900,{"date":1246,"open":363,"high":1247,"low":391,"close":374,"change":294,"percent_change":1248,"volume":1249,"transactions":9,"vwap":374},"2026-02-13",5.585,1.51,551900,{"date":1251,"open":1238,"high":1238,"low":384,"close":391,"change":575,"percent_change":1252,"volume":1253,"transactions":9,"vwap":391},"2026-02-12",-2.03,267500,{"date":1255,"open":321,"high":321,"low":1256,"close":364,"change":544,"percent_change":1257,"volume":1258,"transactions":9,"vwap":364},"2026-02-11",5.255,-0.91,392000,{"date":1260,"open":1177,"high":460,"low":1006,"close":361,"change":517,"percent_change":1261,"volume":684,"transactions":9,"vwap":361},"2026-02-10",-2.84,{"date":1263,"open":354,"high":408,"low":361,"close":459,"change":294,"percent_change":1264,"volume":1265,"transactions":9,"vwap":459},"2026-02-09",1.44,233100,{"date":1267,"open":999,"high":1268,"low":1216,"close":354,"change":1007,"percent_change":1269,"volume":1270,"transactions":9,"vwap":354},"2026-02-06",5.575,3.93,289600,{"date":1272,"open":999,"high":330,"low":516,"close":351,"change":476,"percent_change":477,"volume":1273,"transactions":9,"vwap":351},"2026-02-05",384000,{"date":1275,"open":425,"high":439,"low":1233,"close":343,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":343},"2026-02-04",-0.09,-1.61,569200,{"date":1280,"open":890,"high":890,"low":1281,"close":1211,"change":99,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1211},"2026-02-03",5.418,-5.1,605900,{"date":1285,"open":283,"high":272,"low":1286,"close":840,"change":401,"percent_change":1287,"volume":1288,"transactions":9,"vwap":840},"2026-02-02",5.86,-0.51,283900,{"date":1290,"open":1286,"high":823,"low":1291,"close":262,"change":19,"percent_change":19,"volume":1292,"transactions":9,"vwap":262},"2026-01-30",5.735,293900,{"date":1294,"open":840,"high":262,"low":424,"close":262,"change":896,"percent_change":1295,"volume":1296,"transactions":9,"vwap":262},"2026-01-29",0.85,191200,{"date":1298,"open":823,"high":823,"low":1299,"close":1286,"change":1276,"percent_change":134,"volume":1300,"transactions":9,"vwap":1286},"2026-01-28",5.825,200000,{"date":1302,"open":1303,"high":942,"low":273,"close":273,"change":344,"percent_change":1304,"volume":1305,"transactions":9,"vwap":273},"2026-01-27",6.04,-1,321900,{"date":1307,"open":840,"high":1308,"low":312,"close":292,"change":19,"percent_change":19,"volume":1309,"transactions":9,"vwap":292},"2026-01-26",6.03,269800,{"date":1311,"open":1308,"high":1303,"low":291,"close":292,"change":143,"percent_change":660,"volume":852,"transactions":9,"vwap":292},"2026-01-23",{"date":1313,"open":301,"high":1314,"low":271,"close":1308,"change":555,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1308},"2026-01-22",6.155,0.67,376700,{"date":1318,"open":178,"high":942,"low":264,"close":823,"change":819,"percent_change":1319,"volume":1320,"transactions":9,"vwap":823},"2026-01-21",2.74,713400,{"date":1322,"open":915,"high":840,"low":895,"close":264,"change":222,"percent_change":756,"volume":1323,"transactions":9,"vwap":264},"2026-01-20",411900,{"date":1325,"open":178,"high":262,"low":906,"close":282,"change":365,"percent_change":1326,"volume":1205,"transactions":9,"vwap":282},"2026-01-16",0.52,{"date":1328,"open":460,"high":905,"low":432,"close":906,"change":896,"percent_change":1329,"volume":1330,"transactions":9,"vwap":906},"2026-01-15",0.87,369100,{"date":1332,"open":263,"high":906,"low":1333,"close":1334,"change":222,"percent_change":756,"volume":1335,"transactions":9,"vwap":1334},"2026-01-14",5.671,5.76,231200,{"date":1337,"open":1286,"high":1338,"low":424,"close":921,"change":1276,"percent_change":1339,"volume":1340,"transactions":9,"vwap":921},"2026-01-13",5.885,-1.54,266000,{"date":1342,"open":283,"high":273,"low":915,"close":1286,"change":544,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1286},"2026-01-12",-0.85,259400,{"date":1346,"open":312,"high":1347,"low":460,"close":262,"change":674,"percent_change":1348,"volume":1349,"transactions":9,"vwap":262},"2026-01-09",5.985,1.55,323900,{"date":1351,"open":999,"high":850,"low":999,"close":841,"change":711,"percent_change":459,"volume":1352,"transactions":9,"vwap":841},"2026-01-08",529900,{"date":1354,"open":451,"high":407,"low":333,"close":400,"change":1276,"percent_change":1277,"volume":1355,"transactions":9,"vwap":400},"2026-01-07",257300,{"date":1357,"open":362,"high":1177,"low":1238,"close":352,"change":274,"percent_change":1358,"volume":1359,"transactions":9,"vwap":352},"2026-01-06",1.08,289400,{"date":1361,"open":1223,"high":1362,"low":1223,"close":362,"change":1217,"percent_change":1363,"volume":1364,"transactions":9,"vwap":362},"2026-01-05",5.655,4.14,457100,{"date":1366,"open":321,"high":1367,"low":372,"close":363,"change":223,"percent_change":1368,"volume":1369,"transactions":9,"vwap":363},"2026-01-02",5.565,-2.39,236100,{"date":1371,"open":321,"high":321,"low":383,"close":1006,"change":544,"percent_change":1257,"volume":1372,"transactions":9,"vwap":1006},"2025-12-31",584700,{"date":1374,"open":1211,"high":425,"low":331,"close":331,"change":770,"percent_change":1375,"volume":1376,"transactions":9,"vwap":331},"2025-12-30",-1.43,463300,{"date":1378,"open":331,"high":1379,"low":331,"close":1211,"change":896,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1211},"2025-12-29",5.598,0.9,332100,{"date":1383,"open":1384,"high":407,"low":400,"close":341,"change":344,"percent_change":1385,"volume":1386,"transactions":9,"vwap":341},"2025-12-26",5.57,-1.07,223600,{"date":1388,"open":341,"high":352,"low":331,"close":451,"change":69,"percent_change":1389,"volume":1390,"transactions":9,"vwap":451},"2025-12-24",1.27,168500,{"date":1392,"open":459,"high":424,"low":321,"close":321,"change":1121,"percent_change":1393,"volume":1394,"transactions":9,"vwap":321},"2025-12-23",-2.47,378000,{"date":1396,"open":407,"high":1397,"low":1398,"close":1177,"change":896,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1177},"2025-12-22",5.775,5.602,0.89,402700,{"date":1402,"open":352,"high":1177,"low":1247,"close":407,"change":215,"percent_change":442,"volume":1403,"transactions":9,"vwap":407},"2025-12-19",645700,{"date":1405,"open":459,"high":1406,"low":1407,"close":451,"change":896,"percent_change":1380,"volume":1408,"transactions":9,"vwap":451},"2025-12-18",5.71,5.513,274800,{"date":1410,"open":362,"high":1411,"low":400,"close":362,"change":215,"percent_change":442,"volume":1412,"transactions":9,"vwap":362},"2025-12-17",5.705,296200,{"date":1414,"open":400,"high":459,"low":330,"close":321,"change":143,"percent_change":931,"volume":1415,"transactions":9,"vwap":321},"2025-12-16",351000,{"date":1417,"open":841,"high":841,"low":362,"close":362,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":362},"2025-12-15",-0.23,-3.99,308900,{"date":1422,"open":264,"high":313,"low":1423,"close":921,"change":544,"percent_change":1424,"volume":1292,"transactions":9,"vwap":921},"2025-12-12",5.745,-0.86,{"date":1426,"open":921,"high":291,"low":1406,"close":841,"change":215,"percent_change":323,"volume":1427,"transactions":9,"vwap":841},"2025-12-11",286100,{"date":1429,"open":341,"high":283,"low":1006,"close":915,"change":1007,"percent_change":1430,"volume":1431,"transactions":9,"vwap":915},"2025-12-10",3.76,483400,{"date":1433,"open":459,"high":1434,"low":1384,"close":451,"change":544,"percent_change":1435,"volume":1436,"transactions":9,"vwap":451},"2025-12-09",5.815,-0.89,559800,{"date":1438,"open":1406,"high":322,"low":352,"close":439,"change":401,"percent_change":1439,"volume":1440,"transactions":9,"vwap":439},"2025-12-08",-0.53,429500,{"date":1442,"open":408,"high":312,"low":407,"close":320,"change":344,"percent_change":1443,"volume":1444,"transactions":9,"vwap":320},"2025-12-05",-1.05,409800,{"date":1446,"open":895,"high":291,"low":889,"close":889,"change":544,"percent_change":1447,"volume":1448,"transactions":9,"vwap":889},"2025-12-04",-0.87,449900,{"date":1450,"open":432,"high":262,"low":432,"close":460,"change":1039,"percent_change":1115,"volume":1451,"transactions":9,"vwap":460},"2025-12-03",417500,{"date":1453,"open":272,"high":272,"low":1177,"close":1177,"change":99,"percent_change":1454,"volume":1146,"transactions":9,"vwap":1177},"2025-12-02",-5.03,{"date":1456,"open":178,"high":823,"low":1457,"close":300,"change":806,"percent_change":1458,"volume":1459,"transactions":9,"vwap":300},"2025-12-01",5.785,1.88,470700,{"date":1461,"open":283,"high":628,"low":282,"close":178,"change":206,"percent_change":566,"volume":1462,"transactions":9,"vwap":178},"2025-11-28",379800,{"date":1464,"open":1200,"high":885,"low":1200,"close":282,"change":566,"percent_change":1465,"volume":1466,"transactions":9,"vwap":282},"2025-11-26",3,494600,{"date":1468,"open":263,"high":921,"low":459,"close":320,"change":770,"percent_change":788,"volume":1469,"transactions":9,"vwap":320},"2025-11-25",521300,{"date":1471,"open":399,"high":1334,"low":391,"close":263,"change":323,"percent_change":811,"volume":1472,"transactions":9,"vwap":263},"2025-11-24",552000,{"date":1474,"open":384,"high":1475,"low":499,"close":399,"change":1476,"percent_change":1177,"volume":1477,"transactions":9,"vwap":399},"2025-11-21",5.495,0.29,760200,{"date":1479,"open":391,"high":1238,"low":1021,"close":516,"change":392,"percent_change":1480,"volume":1481,"transactions":9,"vwap":516},"2025-11-20",-1.35,844800,{"date":1483,"open":507,"high":363,"low":1484,"close":373,"change":19,"percent_change":19,"volume":1485,"transactions":9,"vwap":373},"2025-11-19",5.125,589200,{"date":1487,"open":363,"high":1488,"low":1019,"close":373,"change":36,"percent_change":1489,"volume":1490,"transactions":9,"vwap":373},"2025-11-18",5.395,-4.07,846600,{"date":1492,"open":1005,"high":333,"low":468,"close":399,"change":566,"percent_change":1493,"volume":1494,"transactions":9,"vwap":399},"2025-11-17",3.24,943600,{"date":1496,"open":1167,"high":980,"low":1027,"close":1005,"change":1276,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1005},"2025-11-14",-1.69,937000,{"date":1500,"open":424,"high":1291,"low":1501,"close":967,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":967},"2025-11-13",5.305,-0.45,-7.79,1012900,{"date":1506,"open":341,"high":264,"low":1222,"close":460,"change":937,"percent_change":1363,"volume":1507,"transactions":9,"vwap":460},"2025-11-12",1088300,{"date":1509,"open":321,"high":1200,"low":1510,"close":354,"change":143,"percent_change":931,"volume":1511,"transactions":9,"vwap":354},"2025-11-11",5.411,1053200,{"date":1513,"open":352,"high":1514,"low":321,"close":1384,"change":793,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1384},"2025-11-10",6.2,14.37,4064900,{"date":1518,"open":1519,"high":1137,"low":24,"close":1161,"change":215,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1161},"2025-11-07",4.77,0.41,1460800,{"date":1523,"open":532,"high":1524,"low":1071,"close":1127,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1127},"2025-11-06",6.51,-2.09,-30.12,1861800,{"date":1529,"open":1530,"high":1531,"low":565,"close":761,"change":711,"percent_change":1114,"volume":1532,"transactions":9,"vwap":761},"2025-11-05",6.68,6.96,510500,{"date":1534,"open":787,"high":1535,"low":648,"close":1536,"change":660,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-04",6.903,6.63,-4.74,487200,{"date":1540,"open":1541,"high":1541,"low":708,"close":1531,"change":19,"percent_change":19,"volume":1542,"transactions":9,"vwap":1531},"2025-11-03",7.02,426700,{"date":1544,"open":731,"high":1531,"low":541,"close":1531,"change":1039,"percent_change":807,"volume":1545,"transactions":9,"vwap":1531},"2025-10-31",253200,{"date":1547,"open":1548,"high":1549,"low":671,"close":731,"change":1550,"percent_change":1489,"volume":1551,"transactions":9,"vwap":731},"2025-10-30",7.06,7.141,-0.29,332800,{"date":1553,"open":763,"high":1554,"low":710,"close":697,"change":418,"percent_change":1555,"volume":1556,"transactions":9,"vwap":697},"2025-10-29",7.325,-2.46,381100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":763,"change":119,"percent_change":1562,"volume":1563,"transactions":9,"vwap":763},"2025-10-28",7.41,7.42,7.255,-1.62,287000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1550,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-27",7.87,7.874,7.4,7.43,-3.76,347500,{"date":1573,"open":1574,"high":240,"low":1575,"close":1576,"change":711,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-10-24",7.545,7.51,7.72,4.18,401600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1559,"change":525,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1559},"2025-10-23",7.26,7.49,2.63,388100,{"date":1586,"open":723,"high":1581,"low":1541,"close":702,"change":143,"percent_change":782,"volume":1587,"transactions":9,"vwap":702},"2025-10-22",316000,{"date":1589,"open":703,"high":1590,"low":725,"close":1591,"change":953,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-21",7.275,7.24,3.58,425600,{"date":1595,"open":591,"high":710,"low":673,"close":1596,"change":819,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-20",6.99,2.34,494900,{"date":1600,"open":731,"high":1601,"low":657,"close":671,"change":274,"percent_change":1399,"volume":1602,"transactions":9,"vwap":671},"2025-10-17",6.935,484000,{"date":1604,"open":680,"high":1605,"low":708,"close":718,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":718},"2025-10-16",7.217,-0.42,-5.84,402400,{"date":1610,"open":1611,"high":1611,"low":723,"close":1612,"change":1418,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-15",7.56,7.19,-3.1,349400,{"date":1616,"open":697,"high":1617,"low":703,"close":1560,"change":1039,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1560},"2025-10-14",7.53,1.64,591300,{"date":1621,"open":1622,"high":1623,"low":702,"close":1624,"change":215,"percent_change":467,"volume":1625,"transactions":9,"vwap":1624},"2025-10-13",7.46,7.465,7.3,615700,{"date":1627,"open":1628,"high":1629,"low":1581,"close":730,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":730},"2025-10-10",7.67,7.86,-0.37,-4.84,690500,{"date":1634,"open":1624,"high":23,"low":754,"close":1635,"change":491,"percent_change":490,"volume":1636,"transactions":9,"vwap":1635},"2025-10-09",7.65,1162000,{"date":1638,"open":744,"high":1639,"low":738,"close":1640,"change":222,"percent_change":1121,"volume":1641,"transactions":9,"vwap":1640},"2025-10-08",7.355,7.27,304000,{"date":1643,"open":776,"high":1569,"low":737,"close":730,"change":953,"percent_change":1644,"volume":1645,"transactions":9,"vwap":730},"2025-10-07",3.56,481400,{"date":1647,"open":1648,"high":1581,"low":696,"close":755,"change":896,"percent_change":1649,"volume":1650,"transactions":9,"vwap":755},"2025-10-06",7.1,0.72,352700,{"date":1652,"open":602,"high":776,"low":602,"close":696,"change":972,"percent_change":1653,"volume":1654,"transactions":9,"vwap":696},"2025-10-03",2.2,294100,{"date":1656,"open":601,"high":696,"low":541,"close":671,"change":544,"percent_change":1657,"volume":1658,"transactions":9,"vwap":671},"2025-10-02",-0.73,280800,{"date":1660,"open":541,"high":1661,"low":551,"close":591,"change":206,"percent_change":972,"volume":1662,"transactions":9,"vwap":591},"2025-10-01",6.965,416100,{"date":1664,"open":591,"high":602,"low":1530,"close":1665,"change":19,"percent_change":19,"volume":1666,"transactions":9,"vwap":1665},"2025-09-30",6.87,309200,{"date":1668,"open":732,"high":732,"low":1669,"close":1665,"change":1121,"percent_change":284,"volume":1670,"transactions":9,"vwap":1665},"2025-09-29",6.831,321200,{"date":1672,"open":755,"high":1673,"low":787,"close":689,"change":896,"percent_change":1649,"volume":1674,"transactions":9,"vwap":689},"2025-09-26",7.04,288900,{"date":1676,"open":1541,"high":1548,"low":671,"close":1531,"change":630,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1531},"2025-09-25",-2.66,425200,{"date":1680,"open":1624,"high":1681,"low":732,"close":723,"change":223,"percent_change":1682,"volume":1683,"transactions":9,"vwap":723},"2025-09-24",7.367,-1.79,233000,{"date":1685,"open":1582,"high":1686,"low":1687,"close":730,"change":630,"percent_change":1688,"volume":1689,"transactions":9,"vwap":730},"2025-09-23",7.58,7.25,-2.54,366200,{"date":1691,"open":1640,"high":1692,"low":1693,"close":1694,"change":566,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-09-22",7.48,7.23,7.47,2.33,400600,{"date":1698,"open":1582,"high":1617,"low":730,"close":1624,"change":418,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1624},"2025-09-19",-2.41,1571900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1692,"change":566,"percent_change":1695,"volume":1706,"transactions":9,"vwap":1692},"2025-09-18",7.36,7.64,7.335,402800,{"date":1708,"open":730,"high":1709,"low":730,"close":763,"change":274,"percent_change":1710,"volume":1711,"transactions":9,"vwap":763},"2025-09-17",7.59,0.83,381800,{"date":1713,"open":1694,"high":1714,"low":1687,"close":1687,"change":630,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1687},"2025-09-16",7.52,-2.55,349000,{"date":1718,"open":1686,"high":1719,"low":1720,"close":1721,"change":640,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-15",7.62,7.389,7.44,-1.33,312300,{"date":1725,"open":1726,"high":1727,"low":1575,"close":1728,"change":1276,"percent_change":335,"volume":1729,"transactions":9,"vwap":1728},"2025-09-12",7.63,7.66,7.54,347100,{"date":1731,"open":1709,"high":1732,"low":1611,"close":1726,"change":835,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1726},"2025-09-11",7.75,1.33,366500,{"date":1736,"open":1732,"high":1737,"low":1738,"close":1617,"change":1418,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1617},"2025-09-10",7.855,7.5,-2.96,361800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":213,"change":206,"percent_change":207,"volume":1420,"transactions":9,"vwap":213},"2025-09-09",7.74,7.865,7.671,{"date":1747,"open":1743,"high":1629,"low":1748,"close":1732,"change":274,"percent_change":977,"volume":1749,"transactions":9,"vwap":1732},"2025-09-08",7.68,343200,{"date":1751,"open":1752,"high":1753,"low":1686,"close":1754,"change":418,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-09-05",7.95,7.975,7.69,-2.29,512200,{"date":1758,"open":1759,"high":1760,"low":1629,"close":1566,"change":160,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1566},"2025-09-04",8.11,8.124,-3.08,301000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":517,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-03",8.25,8.298,7.99,8.12,-1.93,273100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1276,"percent_change":345,"volume":1777,"transactions":9,"vwap":1776},"2025-09-02",8.15,8.32,8.07,8.28,290200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":143,"percent_change":155,"volume":1784,"transactions":9,"vwap":1783},"2025-08-29",8.41,8.468,8.275,8.37,300300,{"date":1786,"open":1787,"high":1788,"low":1774,"close":1789,"change":274,"percent_change":1649,"volume":1790,"transactions":9,"vwap":1789},"2025-08-28",8.4,8.59,8.39,462300,{"date":1792,"open":1793,"high":1787,"low":1794,"close":1793,"change":344,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-08-27",8.33,8.1,-0.72,328100,{"date":1798,"open":1793,"high":1799,"low":1800,"close":1789,"change":835,"percent_change":1801,"volume":1219,"transactions":9,"vwap":1789},"2025-08-26",8.49,8.26,1.21,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1121,"percent_change":576,"volume":1808,"transactions":9,"vwap":1807},"2025-08-25",8.43,8.56,8.202,8.29,497900,{"date":1810,"open":1794,"high":1811,"low":1737,"close":1804,"change":1812,"percent_change":439,"volume":1813,"transactions":9,"vwap":1804},"2025-08-22",8.594,0.45,918800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":207,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-21",7.83,8.09,7.73,7.98,1.66,651500,{"date":1823,"open":240,"high":1824,"low":1825,"close":1826,"change":452,"percent_change":1287,"volume":1827,"transactions":9,"vwap":1826},"2025-08-20",8,7.635,7.85,276000,{"date":1829,"open":1794,"high":1794,"low":16,"close":1830,"change":1121,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-08-19",7.89,-1.74,531300,{"date":1834,"open":1635,"high":1835,"low":1836,"close":1837,"change":1520,"percent_change":332,"volume":1838,"transactions":9,"vwap":1837},"2025-08-18",8.17,7.625,8.03,615200,{"date":1840,"open":1732,"high":18,"low":1622,"close":1719,"change":223,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1719},"2025-08-15",-1.68,451000,{"date":1844,"open":1845,"high":1845,"low":1617,"close":1732,"change":410,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1732},"2025-08-14",7.93,-2.52,498000,{"date":1849,"open":1850,"high":1851,"low":1635,"close":1752,"change":1852,"percent_change":554,"volume":1853,"transactions":9,"vwap":1752},"2025-08-13",7.7,8.038,0.5,1073300,{"date":1855,"open":1648,"high":1743,"low":1648,"close":1856,"change":1520,"percent_change":841,"volume":1857,"transactions":9,"vwap":1856},"2025-08-12",7.45,829800,{"date":1859,"open":1850,"high":1819,"low":725,"close":1673,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1673},"2025-08-11",-0.61,-7.97,899500,{"date":1864,"open":1635,"high":1576,"low":1865,"close":1635,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1635},"2025-08-08",7.348,0.2,2.68,433300,{"date":1870,"open":1581,"high":1850,"low":1596,"close":1856,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1856},"2025-08-07",0.65,9.56,701400,{"date":1875,"open":541,"high":591,"low":742,"close":541,"change":206,"percent_change":972,"volume":1876,"transactions":9,"vwap":541},"2025-08-06",348400,{"date":1878,"open":725,"high":703,"low":551,"close":673,"change":476,"percent_change":1879,"volume":1880,"transactions":9,"vwap":673},"2025-08-05",-2.16,488200,{"date":1882,"open":563,"high":1673,"low":1883,"close":761,"change":1866,"percent_change":891,"volume":1884,"transactions":9,"vwap":761},"2025-08-04",6.705,329800,{"date":1886,"open":748,"high":1887,"low":1888,"close":658,"change":575,"percent_change":1277,"volume":1889,"transactions":9,"vwap":658},"2025-08-01",6.795,6.502,434900,{"date":1891,"open":731,"high":696,"low":554,"close":787,"change":206,"percent_change":972,"volume":1892,"transactions":9,"vwap":787},"2025-07-31",334400,{"date":1894,"open":601,"high":737,"low":718,"close":731,"change":344,"percent_change":1447,"volume":1895,"transactions":9,"vwap":731},"2025-07-30",455500,{"date":1897,"open":1591,"high":730,"low":1898,"close":601,"change":1550,"percent_change":1169,"volume":1899,"transactions":9,"vwap":601},"2025-07-29",6.81,666500,{"date":1901,"open":1648,"high":695,"low":1902,"close":1612,"change":375,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1612},"2025-07-28",7.088,1.99,273600,{"date":1906,"open":710,"high":776,"low":1661,"close":592,"change":452,"percent_change":968,"volume":1907,"transactions":9,"vwap":592},"2025-07-25",319600,{"date":1909,"open":680,"high":1591,"low":776,"close":776,"change":640,"percent_change":788,"volume":1910,"transactions":9,"vwap":776},"2025-07-24",360300,{"date":1912,"open":1693,"high":1693,"low":1913,"close":1612,"change":452,"percent_change":402,"volume":1914,"transactions":9,"vwap":1612},"2025-07-23",6.951,593400,{"date":1916,"open":592,"high":1624,"low":1917,"close":1693,"change":1866,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1693},"2025-07-22",7.021,2.84,423800,{"date":1921,"open":762,"high":1922,"low":689,"close":755,"change":983,"percent_change":1173,"volume":1923,"transactions":9,"vwap":755},"2025-07-21",7.381,355800,{"date":1925,"open":1560,"high":1560,"low":1687,"close":1624,"change":392,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1624},"2025-07-18",-0.95,290500,{"date":1929,"open":1624,"high":1930,"low":781,"close":1931,"change":69,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-07-17",7.55,7.37,0.96,435800,{"date":1935,"open":1936,"high":1721,"low":710,"close":1624,"change":972,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1624},"2025-07-16",7.2,2.1,711100,{"date":1940,"open":754,"high":1622,"low":1941,"close":723,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":723},"2025-07-15",7.075,-0.115,-1.58,653800,{"date":1946,"open":1703,"high":1703,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-07-14",7.091,7.265,-0.085,-1.16,518600,{"date":1953,"open":1800,"high":1787,"low":1954,"close":744,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":744},"2025-07-11",7.33,-0.97,-11.66,725800,{"date":1959,"open":1960,"high":1961,"low":1817,"close":1774,"change":674,"percent_change":305,"volume":1962,"transactions":9,"vwap":1774},"2025-07-10",8.3,8.35,319100,{"date":1964,"open":1800,"high":1961,"low":1752,"close":1965,"change":19,"percent_change":19,"volume":1966,"transactions":9,"vwap":1965},"2025-07-09",8.23,522100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1965,"change":160,"percent_change":631,"volume":1972,"transactions":9,"vwap":1965},"2025-07-08",8.48,8.638,8.05,588500,{"date":1974,"open":1975,"high":175,"low":1787,"close":1969,"change":770,"percent_change":1976,"volume":1957,"transactions":9,"vwap":1969},"2025-07-07",8.57,-0.93,{"date":1978,"open":1629,"high":1979,"low":254,"close":1805,"change":977,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1805},"2025-07-03",8.564,10.03,546900,{"date":1983,"open":1984,"high":1837,"low":1985,"close":16,"change":69,"percent_change":86,"volume":1986,"transactions":9,"vwap":16},"2025-07-02",7.71,7.6,787000,{"date":1988,"open":1732,"high":1566,"low":1726,"close":1984,"change":392,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1984},"2025-07-01",-0.9,664800,{"date":1992,"open":234,"high":1826,"low":1727,"close":16,"change":294,"percent_change":907,"volume":1993,"transactions":9,"vwap":16},"2025-06-30",582900,{"date":1995,"open":1845,"high":1824,"low":1930,"close":1850,"change":36,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1850},"2025-06-27",-2.78,1311800,{"date":1999,"open":1816,"high":1971,"low":18,"close":2000,"change":674,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-26",7.92,1.15,552300,{"date":2004,"open":2005,"high":2006,"low":18,"close":1816,"change":36,"percent_change":477,"volume":2007,"transactions":9,"vwap":1816},"2025-06-25",8.14,8.19,851800,{"date":2009,"open":1773,"high":2010,"low":1767,"close":1971,"change":274,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1971},"2025-06-24",8.27,0.75,1615600,{"date":2014,"open":2015,"high":2016,"low":1732,"close":1767,"change":525,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1767},"2025-06-23",7.88,8.085,2.44,1459900,{"date":2020,"open":1789,"high":2021,"low":2022,"close":17,"change":114,"percent_change":2023,"volume":2024,"transactions":9,"vwap":17},"2025-06-20",8.488,7.685,-3.94,827000,{"date":2026,"open":254,"high":2027,"low":254,"close":1768,"change":698,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1768},"2025-06-18",8.61,3.57,1541800,{"date":2031,"open":2032,"high":2033,"low":1985,"close":254,"change":575,"percent_change":2034,"volume":2035,"transactions":9,"vwap":254},"2025-06-17",7.9,8.025,-1.38,472100,{"date":2037,"open":1726,"high":1759,"low":2038,"close":1752,"change":972,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1752},"2025-06-16",7.608,1.92,315300,{"date":2042,"open":1759,"high":2043,"low":1984,"close":17,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":17},"2025-06-13",8.145,-0.46,-5.57,812100,{"date":2048,"open":2049,"high":2049,"low":2050,"close":1800,"change":155,"percent_change":2051,"volume":1340,"transactions":9,"vwap":1800},"2025-06-12",8.46,8.13,-2.82,{"date":2053,"open":2054,"high":175,"low":2055,"close":2056,"change":452,"percent_change":749,"volume":2057,"transactions":9,"vwap":2056},"2025-06-11",8.6,8.402,8.5,478500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":69,"percent_change":1710,"volume":2064,"transactions":9,"vwap":2063},"2025-06-10",8.55,8.62,8.34,8.54,239600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2067,"change":274,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2067},"2025-06-09",8.47,8.754,8.251,0.71,287600,{"date":2073,"open":2056,"high":1788,"low":2062,"close":1780,"change":555,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1780},"2025-06-06",0.48,293600,{"date":2077,"open":1780,"high":2078,"low":2079,"close":1783,"change":544,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1783},"2025-06-05",8.565,8.178,-0.59,261300,{"date":2083,"open":2084,"high":2085,"low":1793,"close":2086,"change":160,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-06-04",8.7,8.84,8.42,-2.88,299300,{"date":2090,"open":2091,"high":2092,"low":1807,"close":2093,"change":650,"percent_change":1115,"volume":2094,"transactions":9,"vwap":2093},"2025-06-03",8.53,8.81,8.67,489200,{"date":2096,"open":2056,"high":1788,"low":2097,"close":1799,"change":452,"percent_change":749,"volume":2098,"transactions":9,"vwap":1799},"2025-06-02",8.06,380000,{"date":2100,"open":1835,"high":2093,"low":2101,"close":2091,"change":698,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2091},"2025-05-30",8.02,3.39,637600,{"date":2105,"open":1800,"high":1960,"low":2106,"close":1765,"change":69,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1765},"2025-05-29",7.96,0.86,542900,{"date":2110,"open":23,"high":2006,"low":234,"close":2111,"change":467,"percent_change":2112,"volume":1208,"transactions":9,"vwap":2111},"2025-05-28",8.18,3.41,{"date":2114,"open":17,"high":2115,"low":2116,"close":23,"change":953,"percent_change":2117,"volume":2118,"transactions":9,"vwap":23},"2025-05-27",8.2,7.705,3.26,465400,{"date":2120,"open":1693,"high":2121,"low":688,"close":1727,"change":650,"percent_change":842,"volume":2122,"transactions":9,"vwap":1727},"2025-05-23",7.735,334500,{"date":2124,"open":694,"high":1714,"low":755,"close":1692,"change":323,"percent_change":1076,"volume":2125,"transactions":9,"vwap":1692},"2025-05-22",326600,{"date":2127,"open":1569,"high":1622,"low":2128,"close":690,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":690},"2025-05-21",7.121,-0.39,-5.18,310000,{"date":2133,"open":1635,"high":2134,"low":1617,"close":1617,"change":1276,"percent_change":335,"volume":2135,"transactions":9,"vwap":1617},"2025-05-20",7.769,274100,{"date":2137,"open":1721,"high":1635,"low":1639,"close":1719,"change":835,"percent_change":1733,"volume":2138,"transactions":9,"vwap":1719},"2025-05-19",557000,{"date":2140,"open":1582,"high":1719,"low":2141,"close":1714,"change":555,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1714},"2025-05-16",7.341,0.53,518200,{"date":2145,"open":1856,"high":1686,"low":1693,"close":1692,"change":215,"percent_change":467,"volume":2146,"transactions":9,"vwap":1692},"2025-05-15",283700,{"date":2148,"open":1686,"high":1628,"low":1559,"close":1622,"change":119,"percent_change":1943,"volume":1270,"transactions":9,"vwap":1622},"2025-05-14",{"date":2150,"open":1931,"high":1826,"low":2151,"close":1686,"change":764,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1686},"2025-05-13",7.276,4.12,436800,{"date":2155,"open":1581,"high":1568,"low":2156,"close":730,"change":1097,"percent_change":811,"volume":2157,"transactions":9,"vwap":730},"2025-05-12",7.105,500800,{"date":2159,"open":673,"high":2160,"low":554,"close":787,"change":375,"percent_change":1078,"volume":2161,"transactions":9,"vwap":787},"2025-05-09",6.972,457800,{"date":2163,"open":881,"high":708,"low":881,"close":554,"change":366,"percent_change":2164,"volume":2165,"transactions":9,"vwap":554},"2025-05-08",9.11,372900,{"date":2167,"open":601,"high":1596,"low":273,"close":818,"change":545,"percent_change":2168,"volume":2169,"transactions":9,"vwap":818},"2025-05-07",-10.87,944800,{"date":2171,"open":818,"high":703,"low":628,"close":601,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":601},"2025-05-06",-0.67,-8.85,992700,{"date":2176,"open":18,"high":1629,"low":1714,"close":2177,"change":1418,"percent_change":631,"volume":2178,"transactions":9,"vwap":2177},"2025-05-05",7.57,403700,{"date":2180,"open":1628,"high":1830,"low":2181,"close":17,"change":2182,"percent_change":1102,"volume":2183,"transactions":9,"vwap":17},"2025-05-02",7.61,0.35,488900,{"date":2185,"open":1640,"high":1719,"low":710,"close":1856,"change":525,"percent_change":567,"volume":2186,"transactions":9,"vwap":1856},"2025-05-01",402300,{"date":2188,"open":697,"high":2189,"low":769,"close":1581,"change":575,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1581},"2025-04-30",7.315,-1.49,352600,{"date":2193,"open":1936,"high":792,"low":687,"close":1931,"change":375,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1931},"2025-04-29",1.94,475900,{"date":2197,"open":1931,"high":1582,"low":690,"close":1693,"change":119,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1693},"2025-04-28",-1.63,247600,{"date":179,"open":1624,"high":1568,"low":1612,"close":744,"change":896,"percent_change":2201,"volume":2202,"transactions":9,"vwap":744},0.68,220000]