[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNWB":3,"homepage-market-summary":29,"stock-historical-FNWB":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FNWB","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},"First Northwest Bancorp Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","First Northwest Bancorp is a bank holding company and a financial holding company and is engaged in banking activities through its wholly owned subsidiary, First Fed Bank, as well as certain non-banking financial activities. It offers various products and services, such as commercial business loans, multi-family real estate loans, auto and consumer loans, transaction accounts, savings and money market accounts, online banking services, etc., focused on the lending, deposit, and money movement needs of individuals, businesses and nonprofit organizations. The Group's operations are mainly focused on serving various communities in Washington State, U.S. Substantially all of its income is derived from a diverse base of commercial, mortgage, and consumer lending activities and investments.","242","Port Angeles, WA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.95,10,10.1,-0.05,-0.5,33660.001,385,10.0096,12.52,7.76,32082.559161688,46,2936,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},6.05,30806,11244339.790422,1.43,"2025-04-22",[181,182,190,200,210,218,225,231,240,250,260,269,278,287,295,305,315,326,337,347,356,365,374,384,391,400,409,418,426,433,440,448,456,464,472,480,488,497,506,515,523,532,539,547,557,566,577,587,595,602,610,616,625,632,640,645,654,658,663,667,670,676,683,687,691,694,700,705,711,716,722,727,731,737,744,749,754,760,768,772,779,782,786,792,798,802,807,812,819,826,833,841,846,853,857,862,869,876,884,892,900,906,912,915,918,921,926,931,934,937,942,948,953,957,962,966,971,975,979,985,989,993,997,1003,1009,1013,1020,1028,1035,1042,1048,1055,1061,1068,1075,1079,1086,1093,1099,1105,1111,1115,1121,1126,1132,1140,1145,1149,1154,1160,1165,1172,1177,1181,1185,1190,1193,1196,1199,1202,1208,1213,1217,1220,1224,1228,1232,1236,1241,1247,1251,1259,1264,1269,1271,1277,1281,1286,1289,1293,1298,1303,1307,1311,1315,1320,1326,1330,1334,1339,1345,1350,1354,1358,1362,1364,1368,1373,1376,1380,1383,1386,1389,1392,1396,1398,1400,1404,1406,1413,1416,1418,1425,1430,1436,1439,1442,1446,1451,1454,1458,1461,1465,1467,1474,1480,1484,1490,1496,1501,1504,1508,1512,1516,1522,1529,1536,1542,1545,1550,1555,1560,1564,1568,1573,1578,1584,1589,1592,1595,1599,1603,1608,1612,1619,1625,1633,1639,1645,1650,1655,1660,1666,1669,1673,1680,1687,1694,1699,1704,1712,1717,1723,1727,1732,1740,1745,1751,1756,1762,1766,1772,1777,1782,1787,1794,1796,1802,1806,1810,1816,1819,1823,1825,1830,1835,1840,1844,1846,1850,1853,1857,1861,1866,1869,1873,1878,1882,1888,1895,1899,1903,1907,1910,1914,1918,1923,1928,1933,1939,1942,1948,1953,1957,1960,1962,1968,1971,1978,1984,1987,1993,1997,2001,2006,2014,2020,2023,2026,2030,2033,2038,2041,2047,2052,2055,2059,2062,2068,2071,2075,2079,2083,2088,2094,2098,2102,2106,2109,2112,2114,2120,2124,2127,2130],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":17,"high":184,"low":185,"close":17,"change":111,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",10.09,9.81,-0.1,60410.5396,558,9.9689,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",10.03,10.25,9.965,10.01,0,24351.5396,453,10.0377,{"date":201,"open":202,"high":203,"low":204,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",10.07,10.15,9.88,-0.03,-0.3,20442.0411,411,9.9559,{"date":211,"open":212,"high":213,"low":195,"close":214,"change":111,"percent_change":186,"volume":215,"transactions":216,"vwap":217},"2026-09-28",10.12,10.19,10.04,16845.5396,323,10.0701,{"date":219,"open":184,"high":220,"low":221,"close":221,"change":196,"percent_change":196,"volume":222,"transactions":223,"vwap":224},"2026-09-25",10.36,10.05,21571.5396,390,10.1349,{"date":226,"open":212,"high":227,"low":17,"close":221,"change":196,"percent_change":196,"volume":228,"transactions":229,"vwap":230},"2026-09-24",10.16,21499.389402,377,10.0557,{"date":232,"open":233,"high":234,"low":221,"close":221,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",10.27,10.31,-0.18,-1.76,20138.5396,307,10.1515,{"date":241,"open":242,"high":243,"low":203,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",10.28,10.35,10.23,0.02,0.2,46926.2236,798,10.2363,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",10.34,10.38,10.21,-0.15,-1.45,30785.5396,782,10.2674,{"date":261,"open":262,"high":263,"low":264,"close":220,"change":126,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",9.98,10.3725,9.91,4.02,50368.52659,612,10.1486,{"date":270,"open":192,"high":271,"low":16,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",10.06,9.96,0.03,0.3,30405.451175,506,9.9969,{"date":279,"open":280,"high":243,"low":281,"close":282,"change":206,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",10.3,9.85,9.93,-2.93,40891.5396,705,9.9993,{"date":288,"open":242,"high":289,"low":290,"close":244,"change":19,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",10.49,10.2,-0.49,18061.5396,363,10.2863,{"date":296,"open":297,"high":298,"low":299,"close":242,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",10.5,10.77,10.14,-0.17,-1.63,88918.996986,870,10.3231,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",10.76,10.87,10.45,-0.225,-2.11,40559.5396,454,10.5615,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",10.71,10.94,10.65,10.675,-0.015,-0.14,15318.049989,498,10.7202,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",10.89,10.93,10.67,10.69,-0.19,-1.75,36365.5396,589,10.7697,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",11.02,11.14,10.88,-0.12,-1.09,13640.5396,382,10.9332,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",11.15,11,-0.09,-0.81,16244.5396,342,11.0529,{"date":357,"open":349,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",11.24,11.09,0.01,0.09,23576.737021,287,11.1206,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":235,"volume":371,"transactions":372,"vwap":373},"2026-09-02",11.2,11.4,11.08,-0.02,27596.493426,452,11.1874,{"date":375,"open":376,"high":377,"low":369,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",11.26,11.34,11.1,-0.16,-1.42,33182.5396,707,11.1468,{"date":385,"open":386,"high":386,"low":367,"close":376,"change":186,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",11.36,-0.88,9896.5396,380,11.2544,{"date":392,"open":393,"high":394,"low":393,"close":386,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",11.25,11.41,0.22,1.97,11614.5396,299,11.3207,{"date":401,"open":402,"high":403,"low":350,"close":340,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",11.05,11.19,0.07,0.63,29240.5396,465,11.0714,{"date":410,"open":411,"high":412,"low":402,"close":413,"change":273,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",11.06,11.18,11.07,0.27,10919.130601,443,11.0885,{"date":419,"open":359,"high":420,"low":421,"close":422,"change":196,"percent_change":196,"volume":423,"transactions":424,"vwap":425},"2026-08-25",11.12,10.9545,11.04,25978.5396,460,11.0514,{"date":427,"open":340,"high":428,"low":429,"close":422,"change":19,"percent_change":430,"volume":431,"transactions":238,"vwap":432},"2026-08-24",11.3,11.005,-0.45,8954.354616,11.0872,{"date":434,"open":435,"high":393,"low":436,"close":359,"change":196,"percent_change":196,"volume":437,"transactions":438,"vwap":439},"2026-08-21",11.17,10.99,15653.5396,405,11.0786,{"date":441,"open":442,"high":442,"low":402,"close":359,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",11.31,-0.13,-1.16,14590.542652,550,11.1251,{"date":449,"open":450,"high":450,"low":367,"close":451,"change":235,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",11.48,11.22,-1.58,33476.900541,521,11.3014,{"date":457,"open":458,"high":459,"low":460,"close":368,"change":196,"percent_change":196,"volume":461,"transactions":462,"vwap":463},"2026-08-18",11.51,11.56,11.35,6739.5396,395,11.456,{"date":465,"open":458,"high":466,"low":368,"close":368,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",11.67,-0.11,-0.96,23175.592837,357,11.5599,{"date":473,"open":394,"high":474,"low":394,"close":458,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",11.88,0.15,1.32,58931.915492,682,11.5533,{"date":481,"open":377,"high":394,"low":482,"close":386,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",11.23,0.08,0.71,39305.806693,409,11.3368,{"date":489,"open":490,"high":377,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",11.16,11.28,0.12,1.08,5576.371025,157,11.2792,{"date":498,"open":499,"high":500,"low":499,"close":490,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",11.11,11.43,0.16,1.45,9619.455288,197,11.2451,{"date":507,"open":508,"high":378,"low":509,"close":350,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",10.95,10.81,0.05,0.46,40336.40813,614,11.0031,{"date":516,"open":340,"high":340,"low":517,"close":508,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",10.8288,-0.075,-0.68,8295.5396,291,10.9712,{"date":524,"open":451,"high":482,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",10.955,11.025,-0.085,-0.77,14100.6286,319,11.0379,{"date":533,"open":442,"high":534,"low":411,"close":499,"change":235,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",11.37,-1.59,21515.275729,421,11.1753,{"date":540,"open":393,"high":541,"low":378,"close":542,"change":245,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",11.39,11.29,0.18,35526.22041,883,11.3009,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":332,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",11.62,11.72,11.265,11.27,-1.66,19666.537729,1336,11.3924,{"date":558,"open":559,"high":559,"low":460,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",11.8,11.46,-0.35,-2.96,23716.8016,618,11.5211,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",12.07,12.19,11.65,11.81,-0.2,-1.67,26442.517054,414,11.855,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":395,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",11.93,12.38,11.9,12.01,1.87,15711.630869,475,12.1663,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":360,"percent_change":483,"volume":592,"transactions":593,"vwap":594},"2026-07-28",12,11.75,11.79,29713.592057,428,11.8381,{"date":596,"open":589,"high":597,"low":590,"close":598,"change":300,"percent_change":380,"volume":599,"transactions":600,"vwap":601},"2026-07-27",12.23,11.78,10771.54319,378,11.9191,{"date":603,"open":604,"high":605,"low":604,"close":604,"change":510,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",11.95,12.08,0.42,15879.2231,241,12.008,{"date":611,"open":589,"high":612,"low":571,"close":581,"change":322,"percent_change":444,"volume":613,"transactions":614,"vwap":615},"2026-07-23",12.48,23702.70662,404,11.9492,{"date":617,"open":618,"high":569,"low":619,"close":620,"change":111,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",12.05,11.9015,12.04,-0.08,27533.1511,441,12.0489,{"date":626,"open":627,"high":627,"low":618,"close":618,"change":342,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",12.29,-0.99,16543.1411,477,12.1554,{"date":633,"open":569,"high":634,"low":635,"close":636,"change":196,"percent_change":196,"volume":637,"transactions":638,"vwap":639},"2026-07-20",12.39,12.02,12.17,21703.6411,535,12.1456,{"date":641,"open":597,"high":24,"low":642,"close":636,"change":106,"percent_change":643,"volume":644,"transactions":9,"vwap":636},"2026-07-17",12.12,0.5,28900,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-16",12.09,12.24,11.995,12.11,0.1,0.83,29500,{"date":655,"open":534,"high":569,"low":534,"close":582,"change":37,"percent_change":656,"volume":657,"transactions":9,"vwap":582},"2026-07-15",6.47,36100,{"date":659,"open":393,"high":660,"low":435,"close":491,"change":361,"percent_change":661,"volume":662,"transactions":9,"vwap":491},"2026-07-14",11.49,0.8,30100,{"date":664,"open":378,"high":393,"low":402,"close":403,"change":665,"percent_change":666,"volume":653,"transactions":9,"vwap":403},"2026-07-13",0.14,1.27,{"date":668,"open":411,"high":499,"low":402,"close":402,"change":196,"percent_change":196,"volume":669,"transactions":9,"vwap":402},"2026-07-10",26300,{"date":671,"open":349,"high":349,"low":672,"close":402,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":402},"2026-07-09",10.97,-0.025,-0.23,23700,{"date":677,"open":378,"high":412,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",11.03,11.075,-0.095,-0.85,17200,{"date":684,"open":403,"high":552,"low":413,"close":435,"change":205,"percent_change":685,"volume":686,"transactions":9,"vwap":435},"2026-07-07",-0.27,23000,{"date":688,"open":402,"high":358,"low":350,"close":367,"change":510,"percent_change":689,"volume":690,"transactions":9,"vwap":367},"2026-07-06",0.45,13100,{"date":692,"open":450,"high":458,"low":411,"close":349,"change":572,"percent_change":236,"volume":693,"transactions":9,"vwap":349},"2026-07-02",11700,{"date":695,"open":509,"high":696,"low":307,"close":460,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":460},"2026-07-01",11.47,0.54,5,24000,{"date":701,"open":309,"high":672,"low":309,"close":509,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":509},"2026-06-30",0.31,2.95,21200,{"date":706,"open":707,"high":708,"low":709,"close":297,"change":196,"percent_change":196,"volume":710,"transactions":9,"vwap":297},"2026-06-29",10.43,10.54,10.4,32300,{"date":712,"open":709,"high":713,"low":709,"close":297,"change":361,"percent_change":714,"volume":715,"transactions":9,"vwap":297},"2026-06-26",10.618,0.86,29000,{"date":717,"open":718,"high":719,"low":220,"close":720,"change":196,"percent_change":196,"volume":721,"transactions":9,"vwap":720},"2026-06-25",10.42,10.58,10.41,10500,{"date":723,"open":720,"high":724,"low":709,"close":720,"change":510,"percent_change":725,"volume":726,"transactions":9,"vwap":720},"2026-06-24",10.56,0.48,23200,{"date":728,"open":213,"high":729,"low":203,"close":220,"change":246,"percent_change":396,"volume":730,"transactions":9,"vwap":220},"2026-06-23",10.53,34500,{"date":732,"open":192,"high":733,"low":192,"close":227,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":227},"2026-06-22",10.3451,0.13,1.3,34647,{"date":738,"open":213,"high":739,"low":740,"close":192,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":192},"2026-06-18",10.37,9.9,-0.04,-0.4,32000,{"date":745,"open":720,"high":309,"low":271,"close":202,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":202},"2026-06-17",-0.28,-2.71,14200,{"date":750,"open":330,"high":330,"low":280,"close":243,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":243},"2026-06-16",-0.21,-1.99,25000,{"date":755,"open":756,"high":341,"low":757,"close":724,"change":186,"percent_change":758,"volume":759,"transactions":9,"vwap":724},"2026-06-15",10.78,10.48,-0.94,25100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":651,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-12",10.68,10.73,10.61,10.66,0.95,12500,{"date":769,"open":764,"high":770,"low":720,"close":724,"change":510,"percent_change":725,"volume":771,"transactions":9,"vwap":724},"2026-06-11",10.7,21300,{"date":773,"open":774,"high":775,"low":309,"close":776,"change":273,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-10",10.59,10.79,10.51,0.29,26400,{"date":780,"open":781,"high":317,"low":253,"close":757,"change":196,"percent_change":196,"volume":699,"transactions":9,"vwap":757},"2026-06-09",10.6,{"date":783,"open":309,"high":764,"low":309,"close":757,"change":501,"percent_change":784,"volume":785,"transactions":9,"vwap":757},"2026-06-08",1.55,13300,{"date":787,"open":788,"high":297,"low":227,"close":789,"change":492,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-05",10.26,10.32,1.18,35400,{"date":793,"open":794,"high":707,"low":290,"close":290,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":290},"2026-06-04",10.29,0.04,0.39,38300,{"date":799,"open":280,"high":709,"low":212,"close":227,"change":322,"percent_change":800,"volume":801,"transactions":9,"vwap":227},"2026-06-03",-1.36,16300,{"date":803,"open":221,"high":804,"low":221,"close":280,"change":121,"percent_change":805,"volume":806,"transactions":9,"vwap":280},"2026-06-02",10.39,2.49,63300,{"date":808,"open":809,"high":810,"low":809,"close":221,"change":483,"percent_change":661,"volume":811,"transactions":9,"vwap":221},"2026-06-01",9.99,10.17,52200,{"date":813,"open":814,"high":290,"low":815,"close":816,"change":395,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-29",9.75,9.71,9.97,2.26,30900,{"date":820,"open":821,"high":822,"low":823,"close":814,"change":651,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-05-28",9.66,9.79,9.5,1.04,76700,{"date":827,"open":828,"high":281,"low":829,"close":830,"change":342,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-27",9.84,9.645,9.65,-1.23,19500,{"date":834,"open":835,"high":281,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-26",9.74,9.7,9.77,0.17,1.77,17900,{"date":842,"open":828,"high":843,"low":844,"close":844,"change":342,"percent_change":831,"volume":845,"transactions":9,"vwap":844},"2026-05-22",9.86,9.6,7300,{"date":847,"open":848,"high":849,"low":830,"close":850,"change":19,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-21",9.82,9.842,9.72,-0.51,23800,{"date":854,"open":844,"high":204,"low":844,"close":837,"change":414,"percent_change":855,"volume":856,"transactions":9,"vwap":837},"2026-05-20",2.84,17100,{"date":858,"open":823,"high":859,"low":860,"close":823,"change":196,"percent_change":196,"volume":861,"transactions":9,"vwap":823},"2026-05-19",9.625,9.43,60700,{"date":863,"open":864,"high":836,"low":865,"close":823,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":823},"2026-05-18",9.57,9.42,-0.07,-0.73,19100,{"date":870,"open":871,"high":872,"low":871,"close":864,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-05-15",9.41,9.895,0.28,3.01,35300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":404,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-14",9.33,9.51,9.2,9.29,0.76,24500,{"date":885,"open":886,"high":823,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-13",9.44,9.205,9.22,-0.06,-0.65,12000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":685,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-12",9.55,9.59,9.11,9.28,-2.83,60800,{"date":901,"open":902,"high":902,"low":903,"close":894,"change":342,"percent_change":904,"volume":905,"transactions":9,"vwap":894},"2026-05-11",9.78,9.435,-1.24,33600,{"date":907,"open":816,"high":221,"low":908,"close":909,"change":206,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-08",9.61,9.67,-3.01,43300,{"date":913,"open":184,"high":18,"low":843,"close":816,"change":205,"percent_change":206,"volume":914,"transactions":9,"vwap":816},"2026-05-07",19000,{"date":916,"open":184,"high":18,"low":16,"close":17,"change":510,"percent_change":643,"volume":917,"transactions":9,"vwap":17},"2026-05-06",42700,{"date":919,"open":271,"high":271,"low":282,"close":16,"change":273,"percent_change":274,"volume":920,"transactions":9,"vwap":16},"2026-05-05",7800,{"date":922,"open":195,"high":203,"low":740,"close":923,"change":351,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-04",9.92,-0.9,16600,{"date":927,"open":262,"high":928,"low":929,"close":195,"change":360,"percent_change":651,"volume":930,"transactions":9,"vwap":195},"2026-05-01",10.18,9.94,8500,{"date":932,"open":816,"high":213,"low":16,"close":17,"change":273,"percent_change":274,"volume":933,"transactions":9,"vwap":17},"2026-04-30",8300,{"date":935,"open":195,"high":290,"low":272,"close":816,"change":19,"percent_change":20,"volume":936,"transactions":9,"vwap":816},"2026-04-29",8700,{"date":938,"open":848,"high":810,"low":844,"close":939,"change":543,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-28",10.02,1.83,77900,{"date":943,"open":213,"high":944,"low":828,"close":828,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":828},"2026-04-27",10.215,-0.24,-2.38,62600,{"date":949,"open":254,"high":950,"low":204,"close":951,"change":196,"percent_change":196,"volume":952,"transactions":9,"vwap":951},"2026-04-24",10.33,10.08,50600,{"date":954,"open":244,"high":955,"low":951,"close":951,"change":300,"percent_change":553,"volume":956,"transactions":9,"vwap":951},"2026-04-23",10.325,18000,{"date":958,"open":299,"high":950,"low":17,"close":193,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":193},"2026-04-22",0.21,2.09,65200,{"date":963,"open":964,"high":220,"low":214,"close":214,"change":467,"percent_change":72,"volume":965,"transactions":9,"vwap":214},"2026-04-21",10.285,24100,{"date":967,"open":192,"high":968,"low":192,"close":203,"change":106,"percent_change":969,"volume":970,"transactions":9,"vwap":203},"2026-04-20",10.275,0.59,23100,{"date":972,"open":299,"high":290,"low":195,"close":184,"change":501,"percent_change":973,"volume":974,"transactions":9,"vwap":184},"2026-04-17",1.61,36600,{"date":976,"open":923,"high":18,"low":836,"close":282,"change":106,"percent_change":977,"volume":978,"transactions":9,"vwap":282},"2026-04-16",0.61,39400,{"date":980,"open":923,"high":981,"low":829,"close":982,"change":395,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-15",10.125,9.87,2.28,202300,{"date":986,"open":835,"high":204,"low":987,"close":830,"change":370,"percent_change":751,"volume":988,"transactions":9,"vwap":830},"2026-04-14",9.615,47700,{"date":990,"open":894,"high":814,"low":991,"close":909,"change":651,"percent_change":824,"volume":992,"transactions":9,"vwap":909},"2026-04-13",9.4,225200,{"date":994,"open":195,"high":939,"low":864,"close":864,"change":995,"percent_change":996,"volume":883,"transactions":9,"vwap":864},"2026-04-10",-0.34,-3.43,{"date":998,"open":999,"high":290,"low":264,"close":264,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":264},"2026-04-09",10.13,-0.22,-2.17,27700,{"date":1004,"open":1005,"high":193,"low":982,"close":999,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-04-08",9.89,0.53,5.52,57200,{"date":1010,"open":871,"high":850,"low":871,"close":844,"change":543,"percent_change":1011,"volume":1012,"transactions":9,"vwap":844},"2026-04-07",1.91,170300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":865,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":865},"2026-04-06",9.23,9.58,0.24,2.61,24200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":651,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-02",9.05,9.423,9.025,9.18,1.1,17400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":126,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-01",8.9,9.08,8.73,4.61,128100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":111,"percent_change":342,"volume":1041,"transactions":9,"vwap":1040},"2026-03-31",8.76,8.81,8.66,8.68,94900,{"date":1043,"open":1044,"high":1045,"low":1040,"close":1046,"change":111,"percent_change":467,"volume":1047,"transactions":9,"vwap":1046},"2026-03-30",8.71,8.83,8.69,26900,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":510,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-27",8.6,8.797,8.7,0.58,20200,{"date":1056,"open":1050,"high":1057,"low":1050,"close":1058,"change":404,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-26",8.79,8.65,0.82,71700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":443,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-25",8.74,8.88,8.58,-1.49,26000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1044,"change":651,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1044},"2026-03-24",8.55,8.995,8.44,1.16,50900,{"date":1076,"open":1077,"high":1064,"low":1050,"close":1077,"change":651,"percent_change":790,"volume":1078,"transactions":9,"vwap":1077},"2026-03-23",8.61,12100,{"date":1080,"open":1081,"high":1082,"low":1072,"close":1083,"change":621,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-20",8.75,8.775,8.51,-0.93,80100,{"date":1087,"open":1050,"high":1088,"low":1089,"close":1090,"change":741,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-19",8.8,8.56,8.59,-0.46,43700,{"date":1094,"open":1030,"high":1095,"low":1096,"close":1096,"change":674,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-18",9,8.63,-2.6,64700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":889,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-17",9.06,8.86,-0.67,13700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":245,"percent_change":395,"volume":653,"transactions":9,"vwap":1110},"2026-03-16",9.09,9.25,8.85,8.92,{"date":1112,"open":1108,"high":1108,"low":1109,"close":1030,"change":342,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1030},"2026-03-13",-1.33,28100,{"date":1116,"open":1015,"high":1117,"low":1110,"close":1118,"change":235,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-12",9.405,9.02,-1.96,83200,{"date":1122,"open":888,"high":881,"low":1123,"close":880,"change":205,"percent_change":1124,"volume":1125,"transactions":9,"vwap":880},"2026-03-11",9.16,-0.33,5600,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1015,"change":795,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1015},"2026-03-10",9.17,9.52,0.44,13000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":360,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-09",9.1,9.285,9.081,9.19,0.11,31800,{"date":1141,"open":1108,"high":1142,"low":1031,"close":1025,"change":342,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1025},"2026-03-06",9.3,-1.29,31400,{"date":1146,"open":991,"high":1147,"low":880,"close":1142,"change":111,"percent_change":467,"volume":1148,"transactions":9,"vwap":1142},"2026-03-05",9.64,47100,{"date":1150,"open":1151,"high":1152,"low":1142,"close":1153,"change":196,"percent_change":196,"volume":970,"transactions":9,"vwap":1153},"2026-03-04",9.34,9.48,9.31,{"date":1155,"open":894,"high":1156,"low":1157,"close":1153,"change":866,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1153},"2026-03-03",9.56,9.27,-0.75,10600,{"date":1161,"open":878,"high":1162,"low":1142,"close":1163,"change":1138,"percent_change":59,"volume":1164,"transactions":9,"vwap":1163},"2026-03-02",9.54,9.38,31000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1157,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1157},"2026-02-27",9.846,9.26,-0.48,-4.92,23900,{"date":1173,"open":1174,"high":872,"low":1174,"close":814,"change":1175,"percent_change":1176,"volume":891,"transactions":9,"vwap":814},"2026-02-26",9.53,0.23,2.42,{"date":1178,"open":894,"high":814,"low":1179,"close":1129,"change":245,"percent_change":959,"volume":1180,"transactions":9,"vwap":1129},"2026-02-25",9.46,30300,{"date":1182,"open":1005,"high":816,"low":823,"close":823,"change":561,"percent_change":1183,"volume":1184,"transactions":9,"vwap":823},"2026-02-24",-3.55,27300,{"date":1186,"open":18,"high":1187,"low":281,"close":281,"change":1188,"percent_change":1189,"volume":1180,"transactions":9,"vwap":281},"2026-02-23",10.155,-0.31,-3.05,{"date":1191,"open":928,"high":1192,"low":221,"close":227,"change":106,"percent_change":969,"volume":832,"transactions":9,"vwap":227},"2026-02-20",10.245,{"date":1194,"open":928,"high":739,"low":18,"close":18,"change":866,"percent_change":1195,"volume":818,"transactions":9,"vwap":18},"2026-02-19",-0.69,{"date":1197,"open":794,"high":729,"low":203,"close":810,"change":351,"percent_change":387,"volume":1198,"transactions":9,"vwap":810},"2026-02-18",57100,{"date":1200,"open":252,"high":739,"low":193,"close":788,"change":245,"percent_change":246,"volume":1201,"transactions":9,"vwap":788},"2026-02-17",22000,{"date":1203,"open":252,"high":252,"low":244,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-13",10.24,0.035,0.34,46700,{"date":1209,"open":252,"high":243,"low":18,"close":1210,"change":1211,"percent_change":19,"volume":1212,"transactions":9,"vwap":1210},"2026-02-12",10.205,-0.005,19600,{"date":1214,"open":193,"high":1215,"low":290,"close":254,"change":19,"percent_change":291,"volume":1216,"transactions":9,"vwap":254},"2026-02-11",10.465,23500,{"date":1218,"open":297,"high":297,"low":810,"close":788,"change":360,"percent_change":651,"volume":1219,"transactions":9,"vwap":788},"2026-02-10",61400,{"date":1221,"open":719,"high":719,"low":227,"close":193,"change":467,"percent_change":1222,"volume":1223,"transactions":9,"vwap":193},"2026-02-09",-1.06,25200,{"date":1225,"open":709,"high":1226,"low":243,"close":220,"change":866,"percent_change":1103,"volume":1227,"transactions":9,"vwap":220},"2026-02-06",10.52,31900,{"date":1229,"open":724,"high":317,"low":720,"close":707,"change":1000,"percent_change":1230,"volume":1231,"transactions":9,"vwap":707},"2026-02-05",-2.07,33700,{"date":1233,"open":330,"high":672,"low":1234,"close":319,"change":370,"percent_change":332,"volume":1235,"transactions":9,"vwap":319},"2026-02-04",10.63,15100,{"date":1237,"open":509,"high":1238,"low":719,"close":330,"change":467,"percent_change":1239,"volume":1240,"transactions":9,"vwap":330},"2026-02-03",10.86,-1.02,13200,{"date":1242,"open":1243,"high":1244,"low":1243,"close":756,"change":151,"percent_change":1245,"volume":1246,"transactions":9,"vwap":756},"2026-02-02",10.57,10.855,3.36,19300,{"date":1248,"open":720,"high":765,"low":804,"close":707,"change":741,"percent_change":1249,"volume":1250,"transactions":9,"vwap":707},"2026-01-30",-0.38,17700,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-29",10.8,10.385,10.47,-0.25,-2.33,17300,{"date":1260,"open":1261,"high":1261,"low":781,"close":1262,"change":196,"percent_change":196,"volume":1263,"transactions":9,"vwap":1262},"2026-01-28",10.82,10.72,12900,{"date":1265,"open":320,"high":1238,"low":1266,"close":1262,"change":395,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1262},"2026-01-27",10.46,2.1,36800,{"date":1270,"open":781,"high":1238,"low":297,"close":297,"change":186,"percent_change":758,"volume":682,"transactions":9,"vwap":297},"2026-01-26",{"date":1272,"open":1273,"high":1274,"low":781,"close":781,"change":995,"percent_change":1275,"volume":1276,"transactions":9,"vwap":781},"2026-01-23",10.92,10.98,-3.11,22600,{"date":1278,"open":718,"high":318,"low":804,"close":318,"change":969,"percent_change":1279,"volume":1280,"transactions":9,"vwap":318},"2026-01-22",5.7,63800,{"date":1282,"open":709,"high":781,"low":1283,"close":243,"change":404,"percent_change":1284,"volume":1285,"transactions":9,"vwap":243},"2026-01-21",10.305,0.68,54900,{"date":1287,"open":290,"high":709,"low":290,"close":242,"change":196,"percent_change":196,"volume":1288,"transactions":9,"vwap":242},"2026-01-20",15400,{"date":1290,"open":214,"high":950,"low":262,"close":242,"change":777,"percent_change":1291,"volume":1292,"transactions":9,"vwap":242},"2026-01-16",2.9,45600,{"date":1294,"open":185,"high":202,"low":1295,"close":809,"change":959,"percent_change":1296,"volume":1297,"transactions":9,"vwap":809},"2026-01-15",9.8,2.15,149500,{"date":1299,"open":982,"high":1300,"low":902,"close":902,"change":741,"percent_change":1301,"volume":1302,"transactions":9,"vwap":902},"2026-01-14",9.935,-0.41,88200,{"date":1304,"open":814,"high":262,"low":1305,"close":848,"change":1138,"percent_change":116,"volume":1306,"transactions":9,"vwap":848},"2026-01-13",9.585,76300,{"date":1308,"open":185,"high":1309,"low":815,"close":815,"change":351,"percent_change":1310,"volume":1219,"transactions":9,"vwap":815},"2026-01-12",10.025,-0.92,{"date":1312,"open":281,"high":282,"low":1313,"close":1295,"change":483,"percent_change":1059,"volume":1314,"transactions":9,"vwap":1295},"2026-01-09",9.785,66500,{"date":1316,"open":823,"high":1295,"low":1317,"close":850,"change":702,"percent_change":1318,"volume":1319,"transactions":9,"vwap":850},"2026-01-08",9.47,3.29,20600,{"date":1321,"open":1322,"high":1322,"low":1323,"close":871,"change":492,"percent_change":1324,"volume":1325,"transactions":9,"vwap":871},"2026-01-07",9.675,9.35,1.29,49400,{"date":1327,"open":881,"high":823,"low":1328,"close":881,"change":196,"percent_change":196,"volume":1329,"transactions":9,"vwap":881},"2026-01-06",9.275,112700,{"date":1331,"open":1332,"high":991,"low":1168,"close":881,"change":245,"percent_change":395,"volume":1333,"transactions":9,"vwap":881},"2026-01-05",9.305,48400,{"date":1335,"open":1336,"high":1152,"low":1157,"close":1157,"change":467,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1157},"2026-01-02",9.37,-1.17,37400,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1163,"change":741,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1163},"2025-12-31",9.45,9.295,-0.42,55600,{"date":1346,"open":1174,"high":1174,"low":1347,"close":865,"change":621,"percent_change":1348,"volume":1349,"transactions":9,"vwap":865},"2025-12-30",9.403,-0.84,37000,{"date":1351,"open":836,"high":814,"low":823,"close":823,"change":1000,"percent_change":1352,"volume":1353,"transactions":9,"vwap":823},"2025-12-29",-2.26,35600,{"date":1355,"open":836,"high":1356,"low":821,"close":850,"change":111,"percent_change":186,"volume":1357,"transactions":9,"vwap":850},"2025-12-26",9.795,9200,{"date":1359,"open":815,"high":1356,"low":836,"close":1360,"change":245,"percent_change":959,"volume":1361,"transactions":9,"vwap":1360},"2025-12-24",9.73,5300,{"date":1363,"open":1295,"high":1295,"low":836,"close":815,"change":351,"percent_change":1310,"volume":710,"transactions":9,"vwap":815},"2025-12-23",{"date":1365,"open":982,"high":1366,"low":1295,"close":1295,"change":205,"percent_change":1188,"volume":1367,"transactions":9,"vwap":1295},"2025-12-22",9.905,24300,{"date":1369,"open":929,"high":929,"low":1370,"close":1370,"change":889,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-19",9.83,-0.61,48200,{"date":1374,"open":740,"high":16,"low":204,"close":1005,"change":370,"percent_change":572,"volume":1375,"transactions":9,"vwap":1005},"2025-12-18",25400,{"date":1377,"open":272,"high":17,"low":1378,"close":264,"change":741,"percent_change":742,"volume":1379,"transactions":9,"vwap":264},"2025-12-17",9.878,34200,{"date":1381,"open":1309,"high":951,"low":264,"close":16,"change":205,"percent_change":206,"volume":1382,"transactions":9,"vwap":16},"2025-12-16",44400,{"date":1384,"open":816,"high":17,"low":282,"close":262,"change":510,"percent_change":643,"volume":1385,"transactions":9,"vwap":262},"2025-12-15",79700,{"date":1387,"open":262,"high":262,"low":282,"close":282,"change":741,"percent_change":742,"volume":1388,"transactions":9,"vwap":282},"2025-12-12",39500,{"date":1390,"open":939,"high":18,"low":282,"close":816,"change":273,"percent_change":274,"volume":1391,"transactions":9,"vwap":816},"2025-12-11",44300,{"date":1393,"open":1394,"high":299,"low":929,"close":929,"change":370,"percent_change":572,"volume":1395,"transactions":9,"vwap":929},"2025-12-10",10.075,41900,{"date":1397,"open":809,"high":221,"low":929,"close":272,"change":734,"percent_change":476,"volume":710,"transactions":9,"vwap":272},"2025-12-09",{"date":1399,"open":872,"high":816,"low":1370,"close":1370,"change":741,"percent_change":1301,"volume":1114,"transactions":9,"vwap":1370},"2025-12-08",{"date":1401,"open":282,"high":928,"low":1295,"close":982,"change":186,"percent_change":1402,"volume":1403,"transactions":9,"vwap":982},"2025-12-05",-1,46200,{"date":1405,"open":192,"high":299,"low":16,"close":816,"change":518,"percent_change":1158,"volume":1047,"transactions":9,"vwap":816},"2025-12-04",{"date":1407,"open":740,"high":1408,"low":740,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-03",10.115,10.045,0.245,2.5,12800,{"date":1414,"open":843,"high":254,"low":1295,"close":1295,"change":621,"percent_change":352,"volume":1415,"transactions":9,"vwap":1295},"2025-12-02",22900,{"date":1417,"open":281,"high":214,"low":837,"close":204,"change":245,"percent_change":246,"volume":1372,"transactions":9,"vwap":204},"2025-12-01",{"date":1419,"open":836,"high":1420,"low":1421,"close":843,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":843},"2025-11-28",9.915,9.69,0.135,1.39,7400,{"date":1426,"open":740,"high":282,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":669,"transactions":9,"vwap":1427},"2025-11-26",9.725,-0.125,-1.27,{"date":1431,"open":1432,"high":17,"low":1433,"close":281,"change":665,"percent_change":1434,"volume":1435,"transactions":9,"vwap":281},"2025-11-25",9.946,9.765,1.44,12400,{"date":1437,"open":185,"high":828,"low":1421,"close":815,"change":889,"percent_change":1371,"volume":1438,"transactions":9,"vwap":815},"2025-11-24",14700,{"date":1440,"open":815,"high":1441,"low":836,"close":837,"change":838,"percent_change":839,"volume":956,"transactions":9,"vwap":837},"2025-11-21",9.925,{"date":1443,"open":1444,"high":282,"low":823,"close":844,"change":795,"percent_change":606,"volume":1445,"transactions":9,"vwap":844},"2025-11-20",9.783,70200,{"date":1447,"open":991,"high":843,"low":1448,"close":1156,"change":959,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1156},"2025-11-19",9.325,2.25,83100,{"date":1452,"open":1142,"high":1453,"low":1157,"close":1323,"change":483,"percent_change":714,"volume":1263,"transactions":9,"vwap":1323},"2025-11-18",9.479,{"date":1455,"open":1168,"high":881,"low":1456,"close":1157,"change":360,"percent_change":1138,"volume":1457,"transactions":9,"vwap":1157},"2025-11-17",9.235,21900,{"date":1459,"open":888,"high":1323,"low":1460,"close":1168,"change":245,"percent_change":395,"volume":891,"transactions":9,"vwap":1168},"2025-11-14",9.21,{"date":1462,"open":991,"high":860,"low":1456,"close":1463,"change":111,"percent_change":467,"volume":1464,"transactions":9,"vwap":1463},"2025-11-13",9.24,70400,{"date":1466,"open":1108,"high":1151,"low":1108,"close":1108,"change":510,"percent_change":697,"volume":1125,"transactions":9,"vwap":1108},"2025-11-12",{"date":1468,"open":1469,"high":1470,"low":1471,"close":880,"change":404,"percent_change":1472,"volume":1473,"transactions":9,"vwap":880},"2025-11-11",9.161,9.32,9.15,0.77,2900,{"date":1475,"open":1107,"high":1476,"low":1107,"close":1477,"change":510,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-10",9.367,9.13,0.55,6800,{"date":1481,"open":1031,"high":897,"low":1030,"close":1031,"change":1482,"percent_change":703,"volume":1483,"transactions":9,"vwap":1031},"2025-11-07",0.26,14800,{"date":1485,"open":1095,"high":1486,"low":1038,"close":1487,"change":379,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-06",9.247,8.82,-1.78,5100,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":483,"percent_change":66,"volume":1495,"transactions":9,"vwap":1494},"2025-11-05",9.105,8.95,8.98,5200,{"date":1497,"open":1498,"high":1498,"low":1064,"close":1030,"change":186,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1030},"2025-11-04",9.14,-1.11,16100,{"date":1502,"open":1134,"high":880,"low":1095,"close":1095,"change":866,"percent_change":528,"volume":1503,"transactions":9,"vwap":1095},"2025-11-03",14100,{"date":1505,"open":1163,"high":1163,"low":1506,"close":1506,"change":685,"percent_change":1507,"volume":1131,"transactions":9,"vwap":1506},"2025-10-31",9.07,-2.89,{"date":1509,"open":1168,"high":1152,"low":1510,"close":1151,"change":510,"percent_change":697,"volume":1511,"transactions":9,"vwap":1151},"2025-10-30",8.91,12200,{"date":1513,"open":1152,"high":823,"low":1471,"close":881,"change":235,"percent_change":1514,"volume":1515,"transactions":9,"vwap":881},"2025-10-29",-1.9,16000,{"date":1517,"open":1088,"high":1518,"low":1088,"close":1317,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1317},"2025-10-28",9.49,0.6,6.76,30800,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":801,"transactions":9,"vwap":1526},"2025-10-27",8.27,9.015,8.87,0.7,8.57,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":959,"percent_change":1535,"volume":1216,"transactions":9,"vwap":1534},"2025-10-24",7.95,8.24,7.915,8.17,2.64,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":273,"percent_change":146,"volume":1541,"transactions":9,"vwap":1540},"2025-10-23",7.93,8.02,7.96,1200,{"date":1543,"open":1544,"high":1531,"low":1544,"close":1538,"change":360,"percent_change":734,"volume":891,"transactions":9,"vwap":1538},"2025-10-22",7.9,{"date":1546,"open":1538,"high":1538,"low":1547,"close":1548,"change":196,"percent_change":196,"volume":1549,"transactions":9,"vwap":1548},"2025-10-21",7.919,7.92,13500,{"date":1551,"open":1552,"high":1538,"low":1552,"close":1548,"change":734,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1548},"2025-10-20",7.8,1.67,3700,{"date":1556,"open":1552,"high":1557,"low":25,"close":1558,"change":273,"percent_change":796,"volume":1559,"transactions":9,"vwap":1558},"2025-10-17",7.87,7.79,10700,{"date":1561,"open":1544,"high":1544,"low":25,"close":25,"change":332,"percent_change":1562,"volume":1563,"transactions":9,"vwap":25},"2025-10-16",-2.39,18600,{"date":1565,"open":1544,"high":1566,"low":1544,"close":1531,"change":245,"percent_change":121,"volume":1567,"transactions":9,"vwap":1531},"2025-10-15",8,11500,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1538,"change":106,"percent_change":882,"volume":1572,"transactions":9,"vwap":1538},"2025-10-14",7.85,7.99,10800,{"date":1574,"open":1570,"high":1557,"low":1575,"close":1557,"change":795,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1557},"2025-10-13",7.84,0.51,7500,{"date":1579,"open":1544,"high":1580,"low":25,"close":1581,"change":351,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-10",7.955,7.83,-1.14,14400,{"date":1585,"open":1566,"high":1586,"low":1587,"close":1548,"change":245,"percent_change":121,"volume":1588,"transactions":9,"vwap":1548},"2025-10-09",8.1,7.81,9600,{"date":1590,"open":1587,"high":1540,"low":1587,"close":1544,"change":510,"percent_change":1591,"volume":1125,"transactions":9,"vwap":1544},"2025-10-08",0.64,{"date":1593,"open":1594,"high":1538,"low":1581,"close":1570,"change":111,"percent_change":443,"volume":920,"transactions":9,"vwap":1570},"2025-10-07",7.842,{"date":1596,"open":1571,"high":1571,"low":1570,"close":1597,"change":741,"percent_change":851,"volume":1598,"transactions":9,"vwap":1597},"2025-10-06",7.86,10400,{"date":1600,"open":1552,"high":1601,"low":25,"close":1544,"change":483,"percent_change":88,"volume":1602,"transactions":9,"vwap":1544},"2025-10-03",7.94,34100,{"date":1604,"open":1587,"high":1605,"low":1606,"close":1607,"change":205,"percent_change":1249,"volume":974,"transactions":9,"vwap":1607},"2025-10-02",7.975,7.65,7.82,{"date":1609,"open":1610,"high":1539,"low":1587,"close":1570,"change":370,"percent_change":1256,"volume":1611,"transactions":9,"vwap":1570},"2025-10-01",7.88,15600,{"date":1613,"open":1538,"high":1614,"low":1615,"close":1557,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1557},"2025-09-30",8.42,7.74,0.075,0.96,13800,{"date":1620,"open":1621,"high":1575,"low":1621,"close":1622,"change":1623,"percent_change":1053,"volume":1624,"transactions":9,"vwap":1622},"2025-09-29",7.66,7.795,0.045,24800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1628},"2025-09-26",7.55,7.75,7.423,0.37,5.01,66800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":404,"percent_change":1617,"volume":1263,"transactions":9,"vwap":1638},"2025-09-25",7.35,7.4,7.25,7.38,{"date":1640,"open":1638,"high":1641,"low":1642,"close":1643,"change":351,"percent_change":1644,"volume":778,"transactions":9,"vwap":1643},"2025-09-24",7.47,7.3,7.31,-1.22,{"date":1646,"open":1647,"high":1627,"low":1647,"close":1636,"change":483,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1636},"2025-09-23",7.28,1.09,21800,{"date":1651,"open":1652,"high":1653,"low":1637,"close":1654,"change":245,"percent_change":414,"volume":699,"transactions":9,"vwap":1654},"2025-09-22",7.295,7.41,7.32,{"date":1656,"open":1657,"high":1653,"low":1658,"close":1642,"change":196,"percent_change":196,"volume":1659,"transactions":9,"vwap":1642},"2025-09-19",7.368,7.26,45500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1642,"change":111,"percent_change":322,"volume":1665,"transactions":9,"vwap":1642},"2025-09-18",7.33,7.456,7.29,28400,{"date":1667,"open":1635,"high":1641,"low":1658,"close":1643,"change":370,"percent_change":685,"volume":1668,"transactions":9,"vwap":1643},"2025-09-17",23600,{"date":1670,"open":1635,"high":1671,"low":1672,"close":1662,"change":795,"percent_change":1478,"volume":1067,"transactions":9,"vwap":1662},"2025-09-16",7.605,7.315,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1664,"change":1256,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1664},"2025-09-15",7.53,7.73,7.127,-3.32,39000,{"date":1681,"open":1682,"high":1621,"low":1683,"close":1684,"change":689,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-09-12",7.16,7.1,7.54,6.35,29100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":734,"percent_change":583,"volume":1693,"transactions":9,"vwap":1692},"2025-09-11",6.91,7.15,6.9,7.09,17600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":621,"percent_change":1582,"volume":1577,"transactions":9,"vwap":1698},"2025-09-10",7,7.115,6.96,{"date":1700,"open":1701,"high":1701,"low":1698,"close":1702,"change":370,"percent_change":746,"volume":1703,"transactions":9,"vwap":1702},"2025-09-09",7.375,7.04,22800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":741,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-09-08",7.0050001,7.36,6.97,7.06,-0.56,16500,{"date":1713,"open":1714,"high":1638,"low":1715,"close":1683,"change":186,"percent_change":1716,"volume":1382,"transactions":9,"vwap":1683},"2025-09-05",7.2,7.045,-1.39,{"date":1718,"open":1636,"high":1719,"low":1720,"close":1714,"change":572,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1714},"2025-09-04",7.45,6.98,-2.7,33800,{"date":1724,"open":1725,"high":1684,"low":1642,"close":1636,"change":186,"percent_change":1113,"volume":1726,"transactions":9,"vwap":1636},"2025-09-03",7.525,41000,{"date":1728,"open":1641,"high":1729,"low":1642,"close":1730,"change":106,"percent_change":1731,"volume":1618,"transactions":9,"vwap":1730},"2025-09-02",7.58,7.5,0.81,{"date":1733,"open":1606,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-08-29",7.925,7.42,7.44,-0.26,-3.38,68000,{"date":1741,"open":1544,"high":1544,"low":1742,"close":1743,"change":361,"percent_change":790,"volume":1744,"transactions":9,"vwap":1743},"2025-08-28",7.69,7.7,105100,{"date":1746,"open":1557,"high":1747,"low":1627,"close":1748,"change":186,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-08-27",8.13,7.61,-1.3,208800,{"date":1752,"open":1581,"high":1753,"low":1754,"close":1754,"change":111,"percent_change":443,"volume":1755,"transactions":9,"vwap":1754},"2025-08-26",7.89,7.71,5500,{"date":1757,"open":1566,"high":1758,"low":1759,"close":1759,"change":746,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-08-25",8.08,7.72,-3.5,29600,{"date":1763,"open":1764,"high":1532,"low":1566,"close":1566,"change":866,"percent_change":1765,"volume":1703,"transactions":9,"vwap":1566},"2025-08-22",8.075,-0.87,{"date":1767,"open":1768,"high":1769,"low":1571,"close":1768,"change":866,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-08-21",8.07,8.14,-0.86,15900,{"date":1773,"open":1774,"high":1775,"low":1768,"close":1769,"change":111,"percent_change":342,"volume":1776,"transactions":9,"vwap":1769},"2025-08-20",8.11,8.265,6700,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1779,"change":205,"percent_change":1781,"volume":1483,"transactions":9,"vwap":1779},"2025-08-19",8.15,8.43,-0.37,{"date":1783,"open":1779,"high":1784,"low":1779,"close":1785,"change":196,"percent_change":196,"volume":1786,"transactions":9,"vwap":1785},"2025-08-18",8.33,8.18,11000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1785,"change":501,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1785},"2025-08-15",8.03,8.215,7.962,2,83500,{"date":1795,"open":1597,"high":1758,"low":1570,"close":1539,"change":1138,"percent_change":1423,"volume":925,"transactions":9,"vwap":1539},"2025-08-14",{"date":1797,"open":1798,"high":1586,"low":1615,"close":1799,"change":19,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-08-13",7.98,7.91,-0.63,36500,{"date":1803,"open":1605,"high":1804,"low":1601,"close":1540,"change":475,"percent_change":1805,"volume":1276,"transactions":9,"vwap":1540},"2025-08-12",8.2,1.92,{"date":1807,"open":1597,"high":1799,"low":1808,"close":1587,"change":106,"percent_change":1472,"volume":1809,"transactions":9,"vwap":1587},"2025-08-11",7.6,28200,{"date":1811,"open":1544,"high":1812,"low":1813,"close":1628,"change":342,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1628},"2025-08-08",8.04,7.725,-1.52,34400,{"date":1817,"open":1557,"high":1539,"low":1759,"close":1557,"change":245,"percent_change":121,"volume":1818,"transactions":9,"vwap":1557},"2025-08-07",6900,{"date":1820,"open":1571,"high":1821,"low":1552,"close":1570,"change":245,"percent_change":1482,"volume":1822,"transactions":9,"vwap":1570},"2025-08-06",8.025,49800,{"date":1824,"open":1570,"high":1571,"low":1676,"close":1581,"change":19,"percent_change":1800,"volume":1479,"transactions":9,"vwap":1581},"2025-08-05",{"date":1826,"open":1827,"high":1828,"low":1827,"close":1610,"change":777,"percent_change":1829,"volume":930,"transactions":9,"vwap":1610},"2025-08-04",7.67,7.97,3.82,{"date":1831,"open":1748,"high":1606,"low":1832,"close":1833,"change":889,"percent_change":1834,"volume":1357,"transactions":9,"vwap":1833},"2025-08-01",7.51,7.59,-0.78,{"date":1836,"open":1837,"high":1601,"low":1838,"close":1606,"change":186,"percent_change":1143,"volume":1839,"transactions":9,"vwap":1606},"2025-07-31",7.78,7.52,26100,{"date":1841,"open":25,"high":1538,"low":1628,"close":1628,"change":351,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1628},"2025-07-30",-1.15,8000,{"date":1845,"open":1570,"high":1544,"low":1628,"close":1575,"change":795,"percent_change":1576,"volume":956,"transactions":9,"vwap":1575},"2025-07-29",{"date":1847,"open":1552,"high":1566,"low":1621,"close":1552,"change":404,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1552},"2025-07-28",0.91,59600,{"date":1851,"open":1799,"high":1571,"low":1676,"close":1676,"change":945,"percent_change":910,"volume":1852,"transactions":9,"vwap":1676},"2025-07-25",10200,{"date":1854,"open":1837,"high":1539,"low":1837,"close":1828,"change":777,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1828},"2025-07-24",3.78,35200,{"date":1858,"open":1544,"high":1544,"low":1859,"close":1859,"change":370,"percent_change":1737,"volume":1860,"transactions":9,"vwap":1859},"2025-07-23",7.68,3400,{"date":1862,"open":1544,"high":1863,"low":1743,"close":1743,"change":255,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1743},"2025-07-22",7.988,-1.91,10300,{"date":1867,"open":1531,"high":1798,"low":1607,"close":1570,"change":342,"percent_change":1868,"volume":1503,"transactions":9,"vwap":1570},"2025-07-21",-1.51,{"date":1870,"open":1566,"high":1871,"low":1557,"close":1828,"change":205,"percent_change":1249,"volume":1872,"transactions":9,"vwap":1828},"2025-07-18",8.21,11400,{"date":1874,"open":1566,"high":1875,"low":1876,"close":1566,"change":273,"percent_change":146,"volume":1877,"transactions":9,"vwap":1566},"2025-07-17",8.157,7.967,24600,{"date":1879,"open":1534,"high":1534,"low":1880,"close":1828,"change":205,"percent_change":1249,"volume":1881,"transactions":9,"vwap":1828},"2025-07-16",7.868,13400,{"date":1883,"open":1534,"high":1884,"low":1885,"close":1566,"change":206,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1566},"2025-07-15",8.19,7.985,-3.61,9300,{"date":1889,"open":1804,"high":1890,"low":1586,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-07-14",8.305,8.3,0.265,3.3,15700,{"date":1896,"open":1566,"high":1897,"low":1570,"close":1897,"change":1898,"percent_change":702,"volume":1549,"transactions":9,"vwap":1897},"2025-07-11",8.035,0.025,{"date":1900,"open":1090,"high":1090,"low":1557,"close":1901,"change":246,"percent_change":1902,"volume":925,"transactions":9,"vwap":1901},"2025-07-10",8.01,2.56,{"date":1904,"open":1812,"high":1812,"low":1587,"close":1587,"change":19,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1587},"2025-07-09",-0.64,3600,{"date":1908,"open":1909,"high":1774,"low":1597,"close":1597,"change":443,"percent_change":301,"volume":1771,"transactions":9,"vwap":1597},"2025-07-08",8.09,{"date":1911,"open":1912,"high":1912,"low":1571,"close":1571,"change":322,"percent_change":1913,"volume":1906,"transactions":9,"vwap":1571},"2025-07-07",8.28,-1.72,{"date":1915,"open":1916,"high":1916,"low":1747,"close":1747,"change":111,"percent_change":342,"volume":1917,"transactions":9,"vwap":1747},"2025-07-03",8.203,2200,{"date":1919,"open":1774,"high":1779,"low":1920,"close":1769,"change":665,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1769},"2025-07-02",8.05,1.75,4600,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1566,"change":274,"percent_change":1927,"volume":1240,"transactions":9,"vwap":1566},"2025-07-01",7.715,8.12,3.9,{"date":1929,"open":1930,"high":1597,"low":1931,"close":1743,"change":734,"percent_change":1932,"volume":1703,"transactions":9,"vwap":1743},"2025-06-30",7.64,7.56,1.72,{"date":1934,"open":1832,"high":1935,"low":1936,"close":1937,"change":370,"percent_change":1737,"volume":1938,"transactions":9,"vwap":1937},"2025-06-27",7.63,7.37,7.57,20800,{"date":1940,"open":1696,"high":1808,"low":1696,"close":1833,"change":405,"percent_change":1022,"volume":1941,"transactions":9,"vwap":1833},"2025-06-26",37700,{"date":1943,"open":1627,"high":1944,"low":175,"close":1698,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1698},"2025-06-25",8.89,-0.665,-8.72,571800,{"date":1949,"open":1838,"high":1544,"low":1719,"close":1950,"change":1951,"percent_change":1952,"volume":1415,"transactions":9,"vwap":1950},"2025-06-24",7.625,0.115,1.53,{"date":1954,"open":1955,"high":1833,"low":1832,"close":1832,"change":370,"percent_change":685,"volume":1956,"transactions":9,"vwap":1832},"2025-06-23",7.524,36700,{"date":1958,"open":1538,"high":1538,"low":1838,"close":1675,"change":332,"percent_change":1959,"volume":778,"transactions":9,"vwap":1675},"2025-06-20",-2.46,{"date":1961,"open":1606,"high":1580,"low":1606,"close":1759,"change":111,"percent_change":443,"volume":1521,"transactions":9,"vwap":1759},"2025-06-18",{"date":1963,"open":1964,"high":1964,"low":1965,"close":1676,"change":1966,"percent_change":1967,"volume":806,"transactions":9,"vwap":1676},"2025-06-17",8.25,7.62,-0.29,-3.62,{"date":1969,"open":1524,"high":1524,"low":1539,"close":1539,"change":196,"percent_change":196,"volume":1970,"transactions":9,"vwap":1539},"2025-06-16",15200,{"date":1972,"open":1973,"high":1974,"low":1539,"close":1539,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1539},"2025-06-13",8.52,8.67,-0.635,-7.34,20300,{"date":1979,"open":1037,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1800,"volume":699,"transactions":9,"vwap":1982},"2025-06-12",8.865,8.41,8.655,-0.055,{"date":1985,"open":1064,"high":1095,"low":1039,"close":1044,"change":370,"percent_change":674,"volume":1986,"transactions":9,"vwap":1044},"2025-06-11",14900,{"date":1988,"open":1050,"high":1989,"low":1990,"close":1032,"change":665,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1032},"2025-06-10",8.805,8.47,1.63,19700,{"date":1994,"open":1040,"high":1040,"low":1995,"close":1090,"change":734,"percent_change":1996,"volume":965,"transactions":9,"vwap":1090},"2025-06-09",8.315,1.54,{"date":1998,"open":1981,"high":1090,"low":1981,"close":1999,"change":360,"percent_change":492,"volume":2000,"transactions":9,"vwap":1999},"2025-06-06",8.46,16800,{"date":2002,"open":2003,"high":2004,"low":1964,"close":2004,"change":651,"percent_change":2005,"volume":925,"transactions":9,"vwap":2004},"2025-06-05",8.26,8.45,1.2,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":665,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-06-04",8.31,8.54,8.268,8.35,1.71,22200,{"date":2015,"open":1040,"high":1040,"low":2016,"close":1871,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1871},"2025-06-03",8.16,-0.39,-4.53,25900,{"date":2021,"open":1109,"high":1109,"low":1089,"close":1050,"change":572,"percent_change":2022,"volume":1839,"transactions":9,"vwap":1050},"2025-06-02",-2.27,{"date":2024,"open":1487,"high":2025,"low":1063,"close":1088,"change":370,"percent_change":674,"volume":1922,"transactions":9,"vwap":1088},"2025-05-30",8.917,{"date":2027,"open":1095,"high":1095,"low":2028,"close":1487,"change":866,"percent_change":2029,"volume":704,"transactions":9,"vwap":1487},"2025-05-29",8.702,-0.79,{"date":2031,"open":1030,"high":1095,"low":1487,"close":1944,"change":370,"percent_change":1000,"volume":2032,"transactions":9,"vwap":1944},"2025-05-28",19900,{"date":2034,"open":2035,"high":2035,"low":1510,"close":1510,"change":561,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1510},"2025-05-27",9.365,-3.78,41200,{"date":2039,"open":1470,"high":1470,"low":1031,"close":1168,"change":196,"percent_change":196,"volume":2040,"transactions":9,"vwap":1168},"2025-05-23",5400,{"date":2042,"open":2043,"high":2044,"low":1134,"close":1168,"change":501,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1168},"2025-05-22",9.145,9.265,1.76,8200,{"date":2048,"open":1163,"high":1317,"low":1134,"close":1134,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1134},"2025-05-21",-0.36,-3.81,9100,{"date":2053,"open":1421,"high":822,"low":1179,"close":1179,"change":379,"percent_change":553,"volume":2054,"transactions":9,"vwap":1179},"2025-05-20",8900,{"date":2056,"open":1162,"high":2057,"low":1162,"close":2058,"change":106,"percent_change":405,"volume":1541,"transactions":9,"vwap":2058},"2025-05-19",9.635,9.62,{"date":2060,"open":829,"high":1360,"low":1129,"close":1156,"change":621,"percent_change":2061,"volume":2051,"transactions":9,"vwap":1156},"2025-05-16",-0.83,{"date":2063,"open":2064,"high":1147,"low":2065,"close":1147,"change":1017,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1147},"2025-05-15",9.425,9.36,2.55,18900,{"date":2069,"open":991,"high":2070,"low":1323,"close":991,"change":370,"percent_change":751,"volume":856,"transactions":9,"vwap":991},"2025-05-14",9.618,{"date":2072,"open":860,"high":1421,"low":1142,"close":865,"change":945,"percent_change":2073,"volume":2074,"transactions":9,"vwap":865},"2025-05-13",-2.48,30500,{"date":2076,"open":252,"high":252,"low":2058,"close":821,"change":572,"percent_change":2077,"volume":2078,"transactions":9,"vwap":821},"2025-05-12",-2.03,22500,{"date":2080,"open":281,"high":939,"low":2081,"close":843,"change":186,"percent_change":1402,"volume":2082,"transactions":9,"vwap":843},"2025-05-09",9.805,4500,{"date":2084,"open":982,"high":202,"low":843,"close":272,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":272},"2025-05-08",0.215,2.21,6300,{"date":2089,"open":281,"high":193,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-05-07",9.745,-0.065,-0.66,22100,{"date":2095,"open":928,"high":254,"low":185,"close":185,"change":1188,"percent_change":2096,"volume":2097,"transactions":9,"vwap":185},"2025-05-06",-3.06,27400,{"date":2099,"open":928,"high":2100,"low":18,"close":212,"change":621,"percent_change":1834,"volume":2101,"transactions":9,"vwap":212},"2025-05-05",10.375,4100,{"date":2103,"open":243,"high":2104,"low":1187,"close":290,"change":196,"percent_change":196,"volume":2105,"transactions":9,"vwap":290},"2025-05-02",10.372,6100,{"date":2107,"open":220,"high":739,"low":213,"close":290,"change":186,"percent_change":2108,"volume":1479,"transactions":9,"vwap":290},"2025-05-01",-0.97,{"date":2110,"open":2111,"high":757,"low":280,"close":280,"change":404,"percent_change":1284,"volume":1424,"transactions":9,"vwap":280},"2025-04-30",10.335,{"date":2113,"open":789,"high":289,"low":244,"close":244,"change":273,"percent_change":777,"volume":2087,"transactions":9,"vwap":244},"2025-04-29",{"date":2115,"open":1234,"high":2116,"low":227,"close":290,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":290},"2025-04-28",10.83,-0.32,-3.04,18400,{"date":2121,"open":330,"high":770,"low":1226,"close":1226,"change":332,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1226},"2025-04-25",-1.77,2600,{"date":2125,"open":290,"high":756,"low":290,"close":317,"change":1576,"percent_change":698,"volume":2126,"transactions":9,"vwap":317},"2025-04-24",25800,{"date":2128,"open":16,"high":1204,"low":16,"close":290,"change":796,"percent_change":2129,"volume":1843,"transactions":9,"vwap":290},"2025-04-23",3.98,{"date":179,"open":844,"high":1005,"low":844,"close":185,"change":959,"percent_change":2131,"volume":2132,"transactions":9,"vwap":185},2.19,11600]