[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLST":3,"homepage-market-summary":28,"stock-historical-CLST":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLST","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},"Catalyst Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Catalyst Bancorp Inc is a bank holding company. Through its subsidiary, which is a federally chartered community-oriented savings bank, it is engaged in attracting deposits from the general public and using those funds to invest in loans and securities. The sources of funds are customer deposits, repayments of loans, maturities of investments, and funds borrowed from outside sources, which are used for the origination of loans. It operates in one reportable segment, which generates income principally from interest on loans and investment securities, as well as from fees charged in connection with various loan and deposit services.","49","Opelousas, LA",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"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},16.3,17.25,-0.95,-5.51,1138,343,16.8396,20.5,13.2,5255.998664020408,42.5,1234,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},10.868,5547,2024535.6726849999,47.51,"2025-04-14",[180,181,190,199,207,215,225,236,246,255,264,272,281,292,299,308,316,325,336,346,355,363,372,381,390,397,405,413,423,433,441,450,459,465,474,485,492,498,504,511,520,529,538,549,557,564,569,576,582,590,596,599,605,610,615,620,625,630,633,640,646,649,652,657,662,667,675,677,681,688,695,700,707,710,713,719,721,723,729,732,735,738,742,744,749,752,756,759,761,767,770,772,776,779,783,788,793,799,806,808,811,816,819,822,827,834,838,843,849,851,853,855,858,860,862,867,870,873,880,888,891,897,903,909,911,914,919,921,924,926,928,931,935,938,941,945,949,953,957,961,964,966,969,974,978,981,986,990,995,1002,1006,1014,1018,1020,1023,1026,1030,1035,1040,1043,1049,1051,1056,1058,1060,1067,1072,1076,1079,1084,1089,1092,1096,1098,1103,1106,1109,1113,1117,1121,1126,1133,1138,1142,1145,1150,1152,1155,1158,1161,1165,1170,1177,1183,1187,1190,1194,1198,1204,1210,1214,1219,1223,1227,1230,1234,1238,1242,1244,1247,1250,1255,1262,1266,1273,1280,1286,1292,1294,1298,1303,1307,1313,1317,1323,1330,1338,1342,1349,1354,1360,1363,1370,1374,1378,1382,1385,1389,1392,1396,1399,1402,1404,1409,1414,1417,1419,1422,1427,1429,1432,1435,1437,1439,1442,1447,1452,1457,1460,1462,1468,1472,1474,1478,1480,1485,1490,1495,1502,1508,1514,1520,1526,1533,1539,1544,1550,1554,1559,1562,1566,1572,1578,1584,1589,1595,1598,1604,1607,1609,1612,1615,1618,1623,1628,1631,1636,1639,1644,1650,1653,1657,1661,1664,1667,1672,1678,1683,1686,1690,1694,1699,1704,1709,1712,1716,1721,1725,1731,1737,1742,1746,1753,1760,1765,1767,1771,1777,1783,1787,1790,1794,1797,1800,1804,1808,1815,1823,1827,1829,1831,1834,1839,1842,1846,1851,1855,1857,1860,1866,1868,1872,1877,1883,1887,1893,1896,1900,1904,1909,1915,1919,1923,1930,1934],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",17.63,16.62,-0.37,-2.1,7786.6019,408,17.2037,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",17.99,17.62,-0.255,-1.43,1597.6019,35,17.9401,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",17.875,0.0906,0.51,942.921901,36,17.8635,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",17.7844,-0.1156,-0.65,321.6019,23,17.771,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",17.7001,17.9001,17.9,-0.14,-0.78,6599.7424,124,17.8918,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",18.09,18.44,18.01,18.04,-0.0099,-0.05,2751.6019,64,18.1862,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",18.295,17.992,18.0499,-0.1001,-0.55,2094.6019,65,18.1212,{"date":247,"open":219,"high":248,"low":219,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",18.3,18.15,0.05,0.28,2741.6465,67,18.0315,{"date":256,"open":249,"high":248,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",18.07,18.1,0.11,0.61,4400.6019,59,18.1335,{"date":265,"open":266,"high":266,"low":267,"close":192,"change":110,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",18.45,17.98,-0.06,1442.6019,82,18.0451,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",18.378,18,0.08,0.45,1974.6019,55,18.2326,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",18.234,18.29,17.91,17.92,-0.23,-1.27,3074,108,18.2003,{"date":293,"open":249,"high":249,"low":249,"close":249,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",0.1046,0.58,366.102638,89,18.0229,{"date":300,"open":266,"high":266,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",17.8,18.0454,0.0254,0.14,3259.6019,154,18.0196,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":259,"volume":313,"transactions":314,"vwap":315},"2026-09-10",18.375,18.02,0.02,3379.6019,145,18.1813,{"date":317,"open":318,"high":318,"low":319,"close":275,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",18.4,17.77,-0.145,-0.8,6312.6019,115,18.0858,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",18.285,18.35,17.83,18.145,0.335,1.88,6183.6019,138,18.0909,{"date":337,"open":338,"high":339,"low":183,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",17.74,18.0901,17.81,0.3,1.71,4846.6019,78,17.8496,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",17.625,17.51,-0.24,-1.35,2006.545488,111,17.7012,{"date":356,"open":183,"high":357,"low":358,"close":357,"change":268,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",17.75,17.6288,-0.34,1485.6019,101,17.7082,{"date":364,"open":340,"high":365,"low":366,"close":340,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",18.12,17.79,0.3099,1.77,7089.6019,164,17.7879,{"date":373,"open":193,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",17.9666,17.5001,0.1101,0.63,3467.6019,104,17.5975,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",17.41,17.5,17.39,0,6761.6019,122,17.4124,{"date":391,"open":384,"high":384,"low":385,"close":385,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-26",0.023,0.13,4829.6019,103,17.432,{"date":398,"open":384,"high":384,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",17.367,-0.003,-0.02,2652.8876,96,17.6714,{"date":406,"open":384,"high":384,"low":407,"close":408,"change":409,"percent_change":105,"volume":410,"transactions":411,"vwap":412},"2026-08-24",17.35,17.37,0.01,3351.8876,88,17.4564,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",17.7075,17.928,17.36,-0.17,-0.97,1022,84,17.6704,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",17.5061,17.76,17.53,-0.08,-0.45,570.056818,81,17.7043,{"date":434,"open":417,"high":23,"low":417,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",17.61,0.34,1.97,8943.725586,335,18.9784,{"date":442,"open":443,"high":444,"low":445,"close":443,"change":446,"percent_change":105,"volume":447,"transactions":448,"vwap":449},"2026-08-13",17.27,17.2716,17.1641,0.0104,2318,50,17.2674,{"date":451,"open":452,"high":443,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",17.15,17.2596,0.1096,0.64,7513,58,17.2009,{"date":460,"open":452,"high":452,"low":452,"close":452,"change":461,"percent_change":462,"volume":463,"transactions":64,"vwap":464},"2026-08-11",0.15,0.88,460,17.0089,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-10",16.76,17,-0.3413,-1.97,3088.702066,46,16.9032,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-07",16.89,17.4999,16.525,17.3413,0.3913,2.31,4203.121421,69,16.9741,{"date":486,"open":476,"high":487,"low":476,"close":487,"change":232,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",16.95,-0.29,561,16,16.9698,{"date":493,"open":468,"high":468,"low":468,"close":468,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":464},"2026-08-05",0.24,1.43,217.8876,34,{"date":499,"open":500,"high":500,"low":467,"close":467,"change":110,"percent_change":268,"volume":501,"transactions":502,"vwap":503},"2026-08-04",17.49,1885.295747,207,17.1226,{"date":505,"open":384,"high":384,"low":506,"close":506,"change":488,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",16.77,-1.7,785.303782,33,17.1825,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",16.54,17.06,0.31,1.85,1891.007064,44,16.7429,{"date":521,"open":184,"high":522,"low":184,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",16.7683,16.75,0.045,0.27,1629.8876,30,16.7063,{"date":530,"open":467,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",16.8,16.705,-0.195,-1.15,3991,19,16.746,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",17.302,17.3957,16.7,16.9,-0.4449,-2.57,3075.059136,37,16.85,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":197,"vwap":556},"2026-07-27",17.28,17.3449,0.7449,4.49,854,17.0175,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":18,"volume":561,"transactions":562,"vwap":563},"2026-07-24",16.6,-0.16,502,20,16.6741,{"date":565,"open":548,"high":548,"low":467,"close":467,"change":560,"percent_change":18,"volume":566,"transactions":567,"vwap":568},"2026-07-23",718,21,16.8332,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":386,"percent_change":386,"volume":573,"transactions":574,"vwap":575},"2026-07-22",16.975,16.92,1090,27,16.9207,{"date":577,"open":543,"high":572,"low":543,"close":572,"change":194,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",-1.48,300.057538,72,16.9531,{"date":583,"open":468,"high":584,"low":468,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",17.175,-0.105,-0.61,1009,24,17.0417,{"date":591,"open":548,"high":592,"low":548,"close":551,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":551},"2026-07-17",17.34,0.53,3.16,9300,{"date":597,"open":523,"high":523,"low":523,"close":523,"change":409,"percent_change":105,"volume":598,"transactions":9,"vwap":523},"2026-07-16",900,{"date":600,"open":601,"high":468,"low":602,"close":603,"change":110,"percent_change":268,"volume":604,"transactions":9,"vwap":603},"2026-07-15",16.56,16.51,16.74,2100,{"date":606,"open":523,"high":523,"low":523,"close":523,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":523},"2026-07-14",-0.25,-1.47,4600,{"date":611,"open":612,"high":468,"low":612,"close":468,"change":341,"percent_change":613,"volume":614,"transactions":9,"vwap":468},"2026-07-13",16.02,1.8,7800,{"date":616,"open":542,"high":542,"low":542,"close":542,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":542},"2026-07-10",0.1,0.6,1100,{"date":621,"open":622,"high":623,"low":622,"close":559,"change":409,"percent_change":105,"volume":624,"transactions":9,"vwap":559},"2026-07-09",16.59,16.61,4000,{"date":626,"open":602,"high":559,"low":627,"close":622,"change":276,"percent_change":628,"volume":629,"transactions":9,"vwap":622},"2026-07-08",16.5,0.48,8500,{"date":631,"open":602,"high":602,"low":602,"close":602,"change":386,"percent_change":386,"volume":632,"transactions":9,"vwap":602},"2026-07-07",300,{"date":634,"open":627,"high":635,"low":636,"close":602,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":602},"2026-07-06",16.57,16.49,0.23,1.41,1800,{"date":641,"open":602,"high":602,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-02",16.28,-0.28,-1.69,1200,{"date":647,"open":17,"high":17,"low":601,"close":601,"change":250,"percent_change":341,"volume":648,"transactions":9,"vwap":601},"2026-07-01",700,{"date":650,"open":559,"high":559,"low":602,"close":602,"change":386,"percent_change":386,"volume":651,"transactions":9,"vwap":602},"2026-06-30",3100,{"date":653,"open":602,"high":602,"low":602,"close":602,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":602},"2026-06-29",-0.49,-2.88,600,{"date":658,"open":623,"high":468,"low":627,"close":468,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":468},"2026-06-26",0.5,3.03,5500,{"date":663,"open":664,"high":664,"low":627,"close":627,"change":220,"percent_change":665,"volume":666,"transactions":9,"vwap":627},"2026-06-25",16.67,-0.84,400,{"date":668,"open":669,"high":670,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":670},"2026-06-24",16.47,16.64,16.27,0.17,1.03,1300,{"date":676,"open":669,"high":669,"low":669,"close":669,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":669},"2026-06-23",{"date":678,"open":642,"high":627,"low":642,"close":669,"change":679,"percent_change":494,"volume":680,"transactions":9,"vwap":669},"2026-06-22",0.04,3700,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-18",16.08,16.43,0.22,1.36,4100,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":304,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-17",16.2,16.255,16.21,0.87,500,{"date":696,"open":490,"high":697,"low":490,"close":698,"change":312,"percent_change":699,"volume":172,"transactions":9,"vwap":698},"2026-06-16",16.072001,16.07,0.12,{"date":701,"open":642,"high":702,"low":703,"close":704,"change":401,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-15",16.41,16.030001,16.049999,-0.12,2200,{"date":708,"open":698,"high":698,"low":698,"close":698,"change":105,"percent_change":709,"volume":632,"transactions":9,"vwap":698},"2026-06-12",0.37,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":110,"percent_change":268,"volume":632,"transactions":9,"vwap":712},"2026-06-11",16.01,{"date":714,"open":715,"high":716,"low":717,"close":612,"change":105,"percent_change":145,"volume":718,"transactions":9,"vwap":612},"2026-06-10",15.97,16.23,15.96,17200,{"date":720,"open":717,"high":717,"low":717,"close":717,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":717},"2026-06-09",{"date":722,"open":715,"high":715,"low":717,"close":717,"change":409,"percent_change":105,"volume":632,"transactions":9,"vwap":717},"2026-06-08",{"date":724,"open":725,"high":726,"low":727,"close":726,"change":268,"percent_change":185,"volume":728,"transactions":9,"vwap":726},"2026-06-05",15.93,15.95,15.92,2700,{"date":730,"open":712,"high":712,"low":712,"close":712,"change":386,"percent_change":386,"volume":731,"transactions":9,"vwap":712},"2026-06-04",3400,{"date":733,"open":490,"high":712,"low":490,"close":712,"change":409,"percent_change":105,"volume":734,"transactions":9,"vwap":712},"2026-06-03",2400,{"date":736,"open":717,"high":490,"low":717,"close":490,"change":312,"percent_change":393,"volume":737,"transactions":9,"vwap":490},"2026-06-02",3800,{"date":739,"open":727,"high":740,"low":727,"close":741,"change":105,"percent_change":145,"volume":619,"transactions":9,"vwap":741},"2026-06-01",15.99,15.98,{"date":743,"open":727,"high":727,"low":727,"close":727,"change":386,"percent_change":386,"volume":666,"transactions":9,"vwap":727},"2026-05-29",{"date":745,"open":726,"high":741,"low":727,"close":727,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":727},"2026-05-28",-0.03,-0.19,5900,{"date":750,"open":727,"high":726,"low":751,"close":726,"change":312,"percent_change":393,"volume":661,"transactions":9,"vwap":726},"2026-05-27",15.91,{"date":753,"open":725,"high":754,"low":751,"close":725,"change":312,"percent_change":393,"volume":755,"transactions":9,"vwap":725},"2026-05-26",15.945,6900,{"date":757,"open":751,"high":740,"low":751,"close":751,"change":386,"percent_change":386,"volume":758,"transactions":9,"vwap":751},"2026-05-22",2300,{"date":760,"open":751,"high":751,"low":751,"close":751,"change":105,"percent_change":145,"volume":598,"transactions":9,"vwap":751},"2026-05-21",{"date":762,"open":763,"high":764,"low":765,"close":765,"change":110,"percent_change":268,"volume":766,"transactions":9,"vwap":765},"2026-05-20",15.86,15.9,15.85,8600,{"date":768,"open":764,"high":490,"low":763,"close":763,"change":386,"percent_change":386,"volume":769,"transactions":9,"vwap":763},"2026-05-19",5100,{"date":771,"open":725,"high":725,"low":763,"close":763,"change":110,"percent_change":268,"volume":758,"transactions":9,"vwap":763},"2026-05-18",{"date":773,"open":774,"high":725,"low":763,"close":775,"change":746,"percent_change":747,"volume":624,"transactions":9,"vwap":775},"2026-05-15",15.867,15.87,{"date":777,"open":764,"high":764,"low":765,"close":764,"change":679,"percent_change":120,"volume":778,"transactions":9,"vwap":764},"2026-05-14",23600,{"date":780,"open":751,"high":751,"low":763,"close":763,"change":781,"percent_change":782,"volume":604,"transactions":9,"vwap":763},"2026-05-13",-0.09,-0.56,{"date":784,"open":751,"high":715,"low":751,"close":726,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":726},"2026-05-12",-0.11,-0.68,15400,{"date":789,"open":717,"high":790,"low":717,"close":791,"change":312,"percent_change":699,"volume":792,"transactions":9,"vwap":791},"2026-05-11",16.19,16.059999,10700,{"date":794,"open":690,"high":795,"low":796,"close":796,"change":797,"percent_change":321,"volume":798,"transactions":9,"vwap":796},"2026-05-08",16.203,16.040001,-0.13,4400,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":341,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-07",16.052,16.25,16.17,1.89,8900,{"date":807,"open":741,"high":741,"low":775,"close":775,"change":746,"percent_change":747,"volume":598,"transactions":9,"vwap":775},"2026-05-06",{"date":809,"open":764,"high":764,"low":764,"close":764,"change":810,"percent_change":746,"volume":706,"transactions":9,"vwap":764},"2026-05-05",-0.005,{"date":812,"open":726,"high":726,"low":764,"close":813,"change":814,"percent_change":643,"volume":815,"transactions":9,"vwap":813},"2026-05-04",15.905,-0.045,18300,{"date":817,"open":726,"high":726,"low":726,"close":726,"change":110,"percent_change":268,"volume":818,"transactions":9,"vwap":726},"2026-05-01",200,{"date":820,"open":717,"high":717,"low":717,"close":717,"change":797,"percent_change":821,"volume":639,"transactions":9,"vwap":717},"2026-04-30",-0.81,{"date":823,"open":712,"high":824,"low":740,"close":824,"change":259,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-04-29",16.09,0.69,2000,{"date":828,"open":829,"high":829,"low":830,"close":741,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":741},"2026-04-28",16.16,15.94,0.03,0.19,1400,{"date":835,"open":490,"high":829,"low":726,"close":726,"change":836,"percent_change":607,"volume":837,"transactions":9,"vwap":726},"2026-04-27",-0.04,2500,{"date":839,"open":840,"high":490,"low":841,"close":740,"change":392,"percent_change":304,"volume":842,"transactions":9,"vwap":740},"2026-04-24",15.999,15.955,3200,{"date":844,"open":490,"high":490,"low":726,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-23",15.967,-0.033,-0.21,3000,{"date":850,"open":726,"high":490,"low":726,"close":490,"change":250,"percent_change":515,"volume":624,"transactions":9,"vwap":490},"2026-04-22",{"date":852,"open":726,"high":726,"low":726,"close":726,"change":386,"percent_change":386,"volume":648,"transactions":9,"vwap":726},"2026-04-21",{"date":854,"open":726,"high":726,"low":726,"close":726,"change":386,"percent_change":386,"volume":826,"transactions":9,"vwap":726},"2026-04-20",{"date":856,"open":717,"high":717,"low":726,"close":726,"change":110,"percent_change":268,"volume":857,"transactions":9,"vwap":726},"2026-04-17",5200,{"date":859,"open":726,"high":741,"low":726,"close":717,"change":746,"percent_change":747,"volume":651,"transactions":9,"vwap":717},"2026-04-16",{"date":861,"open":715,"high":740,"low":725,"close":740,"change":312,"percent_change":393,"volume":837,"transactions":9,"vwap":740},"2026-04-15",{"date":863,"open":740,"high":490,"low":717,"close":715,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":715},"2026-04-14",0.07,0.44,17800,{"date":868,"open":490,"high":490,"low":764,"close":764,"change":232,"percent_change":869,"volume":661,"transactions":9,"vwap":764},"2026-04-13",-0.31,{"date":871,"open":726,"high":612,"low":751,"close":726,"change":401,"percent_change":797,"volume":872,"transactions":9,"vwap":726},"2026-04-10",23000,{"date":874,"open":875,"high":876,"low":726,"close":715,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":715},"2026-04-09",16.42,16.439,-1.13,-6.61,89700,{"date":881,"open":882,"high":407,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-08",16.97,16.96,17.1,0.275,1.63,10400,{"date":889,"open":487,"high":883,"low":184,"close":890,"change":386,"percent_change":386,"volume":731,"transactions":9,"vwap":890},"2026-04-07",16.825,{"date":892,"open":531,"high":893,"low":894,"close":890,"change":895,"percent_change":786,"volume":896,"transactions":9,"vwap":890},"2026-04-06",16.879,16.63,-0.115,1700,{"date":898,"open":899,"high":900,"low":559,"close":901,"change":902,"percent_change":593,"volume":842,"transactions":9,"vwap":901},"2026-04-02",16.91,16.99,16.94,0.09,{"date":904,"open":559,"high":905,"low":627,"close":548,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":548},"2026-04-01",18.16,0.29,1.75,16400,{"date":910,"open":601,"high":601,"low":702,"close":601,"change":386,"percent_change":386,"volume":734,"transactions":9,"vwap":601},"2026-03-31",{"date":912,"open":627,"high":601,"low":627,"close":601,"change":746,"percent_change":913,"volume":666,"transactions":9,"vwap":601},"2026-03-30",-0.18,{"date":915,"open":559,"high":559,"low":916,"close":622,"change":831,"percent_change":917,"volume":918,"transactions":9,"vwap":622},"2026-03-27",16.58,0.18,3300,{"date":920,"open":601,"high":601,"low":601,"close":601,"change":746,"percent_change":913,"volume":818,"transactions":9,"vwap":601},"2026-03-26",{"date":922,"open":559,"high":559,"low":635,"close":622,"change":831,"percent_change":917,"volume":923,"transactions":9,"vwap":622},"2026-03-25",3500,{"date":925,"open":622,"high":622,"low":601,"close":601,"change":746,"percent_change":913,"volume":833,"transactions":9,"vwap":601},"2026-03-24",{"date":927,"open":602,"high":622,"low":602,"close":622,"change":409,"percent_change":105,"volume":837,"transactions":9,"vwap":622},"2026-03-23",{"date":929,"open":930,"high":916,"low":930,"close":916,"change":110,"percent_change":268,"volume":598,"transactions":9,"vwap":916},"2026-03-20",16.46,{"date":932,"open":478,"high":622,"low":933,"close":622,"change":250,"percent_change":341,"volume":934,"transactions":9,"vwap":622},"2026-03-19",16.4,26500,{"date":936,"open":559,"high":559,"low":937,"close":513,"change":617,"percent_change":260,"volume":639,"transactions":9,"vwap":513},"2026-03-18",16.44,{"date":939,"open":684,"high":940,"low":875,"close":937,"change":312,"percent_change":699,"volume":172,"transactions":9,"vwap":937},"2026-03-17",16.515,{"date":942,"open":875,"high":943,"low":875,"close":875,"change":386,"percent_change":386,"volume":944,"transactions":9,"vwap":875},"2026-03-16",16.514,1500,{"date":946,"open":669,"high":916,"low":702,"close":875,"change":232,"percent_change":947,"volume":948,"transactions":9,"vwap":875},"2026-03-13",-0.3,17400,{"date":950,"open":93,"high":951,"low":875,"close":669,"change":386,"percent_change":386,"volume":952,"transactions":9,"vwap":669},"2026-03-12",16.535,11100,{"date":954,"open":955,"high":956,"low":955,"close":669,"change":312,"percent_change":699,"volume":648,"transactions":9,"vwap":669},"2026-03-11",16.45,16.539,{"date":958,"open":933,"high":959,"low":933,"close":955,"change":679,"percent_change":494,"volume":960,"transactions":9,"vwap":955},"2026-03-10",16.475,18600,{"date":962,"open":93,"high":93,"low":702,"close":702,"change":386,"percent_change":386,"volume":963,"transactions":9,"vwap":702},"2026-03-09",6600,{"date":965,"open":702,"high":702,"low":702,"close":702,"change":232,"percent_change":947,"volume":648,"transactions":9,"vwap":702},"2026-03-06",{"date":967,"open":968,"high":968,"low":930,"close":930,"change":836,"percent_change":350,"volume":598,"transactions":9,"vwap":930},"2026-03-05",16.55,{"date":970,"open":894,"high":971,"low":627,"close":627,"change":972,"percent_change":973,"volume":833,"transactions":9,"vwap":627},"2026-03-04",16.65,-0.15,-0.9,{"date":975,"open":603,"high":523,"low":971,"close":971,"change":976,"percent_change":977,"volume":944,"transactions":9,"vwap":971},"2026-03-03",0.2,1.22,{"date":979,"open":875,"high":980,"low":716,"close":955,"change":232,"percent_change":947,"volume":833,"transactions":9,"vwap":955},"2026-03-02",16.73,{"date":982,"open":983,"high":980,"low":930,"close":627,"change":984,"percent_change":985,"volume":896,"transactions":9,"vwap":627},"2026-02-27",16.72,-0.35,-2.08,{"date":987,"open":543,"high":543,"low":988,"close":548,"change":125,"percent_change":989,"volume":944,"transactions":9,"vwap":548},"2026-02-26",16.22,2.43,{"date":991,"open":992,"high":992,"low":955,"close":955,"change":993,"percent_change":994,"volume":619,"transactions":9,"vwap":955},"2026-02-25",16.88,-0.39,-2.32,{"date":996,"open":997,"high":997,"low":692,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-02-24",16.98,16.84,0.54,3.31,2600,{"date":1003,"open":690,"high":627,"low":690,"close":16,"change":1004,"percent_change":1005,"volume":848,"transactions":9,"vwap":16},"2026-02-23",0.16,0.99,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":902,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-02-20",16.1,16.15,16.070999,16.14,0.56,5600,{"date":1015,"open":1016,"high":1016,"low":712,"close":704,"change":250,"percent_change":515,"volume":1017,"transactions":9,"vwap":704},"2026-02-19",16.11,3900,{"date":1019,"open":490,"high":490,"low":490,"close":490,"change":386,"percent_change":386,"volume":963,"transactions":9,"vwap":490},"2026-02-18",{"date":1021,"open":712,"high":712,"low":1022,"close":490,"change":110,"percent_change":268,"volume":680,"transactions":9,"vwap":490},"2026-02-17",15.975,{"date":1024,"open":490,"high":712,"low":490,"close":712,"change":409,"percent_change":105,"volume":1025,"transactions":9,"vwap":712},"2026-02-13",5800,{"date":1027,"open":1008,"high":1008,"low":1028,"close":490,"change":386,"percent_change":386,"volume":1029,"transactions":9,"vwap":490},"2026-02-12",15.792,4300,{"date":1031,"open":1032,"high":712,"low":1033,"close":490,"change":386,"percent_change":386,"volume":1034,"transactions":9,"vwap":490},"2026-02-11",15.899,15.825,7400,{"date":1036,"open":490,"high":791,"low":1037,"close":490,"change":917,"percent_change":1038,"volume":1039,"transactions":9,"vwap":490},"2026-02-10",15.61,1.14,17700,{"date":1041,"open":1042,"high":765,"low":1042,"close":1042,"change":386,"percent_change":386,"volume":734,"transactions":9,"vwap":1042},"2026-02-09",15.82,{"date":1044,"open":1045,"high":1042,"low":1046,"close":1042,"change":525,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1042},"2026-02-06",15.56,15.55,1.74,8100,{"date":1050,"open":1046,"high":1046,"low":1046,"close":1046,"change":386,"percent_change":386,"volume":656,"transactions":9,"vwap":1046},"2026-02-05",{"date":1052,"open":1053,"high":1054,"low":1046,"close":1046,"change":386,"percent_change":386,"volume":1055,"transactions":9,"vwap":1046},"2026-02-04",15.58,15.685,2900,{"date":1057,"open":1046,"high":740,"low":1046,"close":1046,"change":386,"percent_change":386,"volume":837,"transactions":9,"vwap":1046},"2026-02-03",{"date":1059,"open":1046,"high":1046,"low":1046,"close":1046,"change":386,"percent_change":386,"volume":818,"transactions":9,"vwap":1046},"2026-02-02",{"date":1061,"open":1062,"high":1063,"low":1064,"close":1046,"change":972,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1046},"2026-01-30",15.7,15.8,15.504,-0.96,14500,{"date":1068,"open":1062,"high":1069,"low":1070,"close":1062,"change":386,"percent_change":386,"volume":1071,"transactions":9,"vwap":1062},"2026-01-29",15.759,15.6,14100,{"date":1073,"open":1074,"high":1062,"low":1075,"close":1062,"change":617,"percent_change":455,"volume":639,"transactions":9,"vwap":1062},"2026-01-28",15.67,15.5,{"date":1077,"open":1075,"high":1070,"low":1075,"close":1070,"change":428,"percent_change":1078,"volume":645,"transactions":9,"vwap":1070},"2026-01-27",-0.51,{"date":1080,"open":1075,"high":1081,"low":1075,"close":1082,"change":917,"percent_change":1083,"volume":1025,"transactions":9,"vwap":1082},"2026-01-26",15.75,15.68,1.16,{"date":1085,"open":1070,"high":1062,"low":1075,"close":1075,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1075},"2026-01-23",-0.1,-0.64,6100,{"date":1090,"open":1070,"high":1070,"low":1075,"close":1070,"change":617,"percent_change":1091,"volume":687,"transactions":9,"vwap":1070},"2026-01-22",0.65,{"date":1093,"open":1094,"high":1075,"low":1094,"close":1075,"change":1086,"percent_change":1087,"volume":1095,"transactions":9,"vwap":1075},"2026-01-21",15.45,800,{"date":1097,"open":1042,"high":1042,"low":1070,"close":1070,"change":409,"percent_change":105,"volume":609,"transactions":9,"vwap":1070},"2026-01-20",{"date":1099,"open":1100,"high":830,"low":1094,"close":1101,"change":902,"percent_change":295,"volume":1102,"transactions":9,"vwap":1101},"2026-01-16",15.49,15.59,5300,{"date":1104,"open":1075,"high":1075,"low":1075,"close":1075,"change":1105,"percent_change":288,"volume":737,"transactions":9,"vwap":1075},"2026-01-15",-0.2,{"date":1107,"open":1053,"high":1062,"low":1053,"close":1062,"change":461,"percent_change":1108,"volume":1095,"transactions":9,"vwap":1062},"2026-01-14",0.96,{"date":1110,"open":1070,"high":830,"low":1046,"close":1046,"change":1111,"percent_change":637,"volume":1112,"transactions":9,"vwap":1046},"2026-01-13",0.035,1600,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":250,"volume":598,"transactions":9,"vwap":1115},"2026-01-12",15.515,0.007,{"date":1118,"open":1075,"high":1119,"low":1075,"close":1119,"change":1120,"percent_change":608,"volume":1055,"transactions":9,"vwap":1119},"2026-01-09",15.508,-0.232,{"date":1122,"open":1070,"high":715,"low":1075,"close":1123,"change":1124,"percent_change":1125,"volume":1025,"transactions":9,"vwap":1123},"2026-01-08",15.74,0.144,0.92,{"date":1127,"open":1128,"high":1129,"low":1075,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-01-07",15.51,15.596,0.086,0.55,15700,{"date":1134,"open":1135,"high":1136,"low":1075,"close":1128,"change":785,"percent_change":1137,"volume":639,"transactions":9,"vwap":1128},"2026-01-06",15.674,15.71,-0.7,{"date":1139,"open":1081,"high":1063,"low":1140,"close":1140,"change":797,"percent_change":1141,"volume":896,"transactions":9,"vwap":1140},"2026-01-05",15.62,-0.83,{"date":1143,"open":1081,"high":1081,"low":1081,"close":1081,"change":386,"percent_change":386,"volume":1144,"transactions":9,"vwap":1081},"2026-01-02",221,{"date":1146,"open":1147,"high":765,"low":1075,"close":1081,"change":120,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1081},"2025-12-31",15.658,1.61,7500,{"date":1151,"open":1075,"high":1075,"low":1075,"close":1075,"change":386,"percent_change":386,"volume":353,"transactions":9,"vwap":1075},"2025-12-30",{"date":1153,"open":1154,"high":1075,"low":1094,"close":1075,"change":746,"percent_change":747,"volume":1034,"transactions":9,"vwap":1075},"2025-12-29",15.48,{"date":1156,"open":1075,"high":1157,"low":1075,"close":1157,"change":831,"percent_change":832,"volume":656,"transactions":9,"vwap":1157},"2025-12-26",15.53,{"date":1159,"open":1075,"high":1070,"low":1075,"close":1075,"change":386,"percent_change":386,"volume":1160,"transactions":9,"vwap":1075},"2025-12-24",4800,{"date":1162,"open":1163,"high":1075,"low":1164,"close":1075,"change":617,"percent_change":1091,"volume":1001,"transactions":9,"vwap":1075},"2025-12-23",15.4,15.357,{"date":1166,"open":1167,"high":1163,"low":1168,"close":1163,"change":864,"percent_change":1169,"volume":1055,"transactions":9,"vwap":1163},"2025-12-22",15.37,15.25,0.46,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1172,"change":699,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2025-12-19",15.33,15.35,15.21,0.79,9100,{"date":1178,"open":1163,"high":1163,"low":1179,"close":1174,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1174},"2025-12-18",15.2,-0.109,-0.71,15800,{"date":1184,"open":1100,"high":1100,"low":1185,"close":1185,"change":1186,"percent_change":1105,"volume":1095,"transactions":9,"vwap":1185},"2025-12-17",15.319,-0.031,{"date":1188,"open":1154,"high":1154,"low":1189,"close":1173,"change":617,"percent_change":135,"volume":674,"transactions":9,"vwap":1173},"2025-12-16",15.325,{"date":1191,"open":1189,"high":1075,"low":1168,"close":1168,"change":1192,"percent_change":705,"volume":1193,"transactions":9,"vwap":1168},"2025-12-15",-0.018,6400,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":847,"volume":694,"transactions":9,"vwap":1196},"2025-12-12",15.268,-0.032,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":976,"percent_change":1203,"volume":661,"transactions":9,"vwap":1201},"2025-12-11",15.23,15.3,15.22,1.32,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":105,"percent_change":125,"volume":866,"transactions":9,"vwap":1209},"2025-12-10",15.045,15.15,15.04,15.1,{"date":1211,"open":1208,"high":1208,"low":1212,"close":1208,"change":1213,"percent_change":617,"volume":1112,"transactions":9,"vwap":1208},"2025-12-09",15.02,0.015,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":672,"volume":656,"transactions":9,"vwap":1217},"2025-12-08",15.05,15.025,0.025,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":746,"percent_change":1105,"volume":833,"transactions":9,"vwap":1222},"2025-12-05",15.015,15,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":110,"percent_change":1226,"volume":648,"transactions":9,"vwap":1225},"2025-12-04",15.03,-0.07,{"date":1228,"open":1216,"high":1216,"low":1222,"close":1208,"change":1229,"percent_change":259,"volume":1017,"transactions":9,"vwap":1208},"2025-12-03",0.017,{"date":1231,"open":1216,"high":1216,"low":1232,"close":1233,"change":392,"percent_change":461,"volume":944,"transactions":9,"vwap":1233},"2025-12-02",15.022,15.023,{"date":1235,"open":1236,"high":1236,"low":1222,"close":1222,"change":1237,"percent_change":972,"volume":645,"transactions":9,"vwap":1222},"2025-12-01",15.021,-0.023,{"date":1239,"open":1216,"high":1216,"low":1240,"close":1233,"change":1241,"percent_change":312,"volume":833,"transactions":9,"vwap":1233},"2025-11-28",15.018,0.003,{"date":1243,"open":1222,"high":1216,"low":1222,"close":1212,"change":401,"percent_change":797,"volume":837,"transactions":9,"vwap":1212},"2025-11-26",{"date":1245,"open":1246,"high":1208,"low":1236,"close":1208,"change":386,"percent_change":386,"volume":734,"transactions":9,"vwap":1208},"2025-11-25",15.033,{"date":1248,"open":1225,"high":1216,"low":1222,"close":1208,"change":312,"percent_change":393,"volume":1249,"transactions":9,"vwap":1208},"2025-11-24",14300,{"date":1251,"open":1252,"high":1216,"low":1253,"close":1212,"change":105,"percent_change":125,"volume":1254,"transactions":9,"vwap":1212},"2025-11-21",14.889,14.75,29800,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":836,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2025-11-20",14.9,14.978,14.96,-0.27,5000,{"date":1263,"open":1264,"high":1222,"low":1264,"close":1222,"change":251,"percent_change":1265,"volume":826,"transactions":9,"vwap":1222},"2025-11-19",14.73,1.9,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":185,"volume":1272,"transactions":9,"vwap":1270},"2025-11-18",14.79,14.95,14.72,-0.055,6800,{"date":1274,"open":1268,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":755,"transactions":9,"vwap":1277},"2025-11-17",14.8,14.745,14.775,0.175,1.2,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":560,"percent_change":71,"volume":1285,"transactions":9,"vwap":1284},"2025-11-14",14.66,14.679,14.6,12200,{"date":1287,"open":1288,"high":1275,"low":1289,"close":1290,"change":409,"percent_change":864,"volume":1291,"transactions":9,"vwap":1290},"2025-11-13",14.7,14,14.76,19200,{"date":1293,"open":1268,"high":1268,"low":1253,"close":1253,"change":836,"percent_change":1260,"volume":1029,"transactions":9,"vwap":1253},"2025-11-12",{"date":1295,"open":1296,"high":1296,"low":1268,"close":1268,"change":637,"percent_change":1297,"volume":1095,"transactions":9,"vwap":1268},"2025-11-11",14.86,1.58,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":386,"percent_change":386,"volume":687,"transactions":9,"vwap":1302},"2025-11-10",14.5,14.629,14.56,{"date":1304,"open":1305,"high":1302,"low":1305,"close":1302,"change":1131,"percent_change":1306,"volume":651,"transactions":9,"vwap":1302},"2025-11-07",14.025,3.93,{"date":1308,"open":1309,"high":1309,"low":1289,"close":1310,"change":1311,"percent_change":1312,"volume":595,"transactions":9,"vwap":1310},"2025-11-06",14.63,14.01,-0.62,-4.24,{"date":1314,"open":1315,"high":1309,"low":1315,"close":1309,"change":1226,"percent_change":1316,"volume":172,"transactions":9,"vwap":1309},"2025-11-05",14.32,-0.48,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1288,"change":277,"percent_change":594,"volume":1322,"transactions":9,"vwap":1288},"2025-11-04",14.1,14.795,13.66,12100,{"date":1324,"open":1325,"high":1201,"low":1326,"close":1327,"change":617,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-11-03",14.2,13.84,14.25,0.71,29900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":51,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-10-31",13.68,14.215,13.645,14.15,3.59,17000,{"date":1339,"open":1321,"high":1340,"low":1321,"close":1321,"change":304,"percent_change":1341,"volume":598,"transactions":9,"vwap":1321},"2025-10-30",13.69,1.04,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":617,"percent_change":1348,"volume":963,"transactions":9,"vwap":1347},"2025-10-29",13.48,13.585,13.45,13.52,0.75,{"date":1350,"open":1351,"high":1346,"low":1351,"close":1352,"change":679,"percent_change":341,"volume":1353,"transactions":9,"vwap":1352},"2025-10-28",13.252,13.42,16200,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":393,"percent_change":1359,"volume":1048,"transactions":9,"vwap":1358},"2025-10-27",13.25,13.43,13.38,0.98,{"date":1361,"open":1356,"high":1356,"low":1356,"close":1356,"change":1226,"percent_change":1362,"volume":172,"transactions":9,"vwap":1356},"2025-10-24",-0.53,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":312,"percent_change":461,"volume":1369,"transactions":9,"vwap":1368},"2025-10-23",13.34,13.35,13.24,13.32,41700,{"date":1371,"open":1356,"high":1372,"low":1356,"close":1372,"change":250,"percent_change":145,"volume":1373,"transactions":9,"vwap":1372},"2025-10-22",13.3,10300,{"date":1375,"open":1372,"high":1372,"low":1356,"close":1356,"change":781,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1356},"2025-10-21",-0.67,11800,{"date":1379,"open":1356,"high":1380,"low":1356,"close":1365,"change":679,"percent_change":341,"volume":1381,"transactions":9,"vwap":1365},"2025-10-20",13.351,4200,{"date":1383,"open":1366,"high":1366,"low":1384,"close":1372,"change":386,"percent_change":386,"volume":1329,"transactions":9,"vwap":1372},"2025-10-17",13.248,{"date":1386,"open":1387,"high":1388,"low":1372,"close":1372,"change":250,"percent_change":145,"volume":1381,"transactions":9,"vwap":1372},"2025-10-16",13.304,13.37,{"date":1390,"open":1391,"high":1391,"low":1356,"close":1356,"change":386,"percent_change":386,"volume":731,"transactions":9,"vwap":1356},"2025-10-15",13.341,{"date":1393,"open":1356,"high":1394,"low":24,"close":1356,"change":386,"percent_change":386,"volume":1395,"transactions":9,"vwap":1356},"2025-10-14",13.31,14000,{"date":1397,"open":1356,"high":1356,"low":1356,"close":1356,"change":232,"percent_change":1398,"volume":598,"transactions":9,"vwap":1356},"2025-10-13",-0.38,{"date":1400,"open":1372,"high":1372,"low":1372,"close":1372,"change":386,"percent_change":386,"volume":1401,"transactions":9,"vwap":1372},"2025-10-10",100,{"date":1403,"open":1372,"high":1372,"low":1372,"close":1372,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":1372},"2025-10-09",{"date":1405,"open":1406,"high":1407,"low":1372,"close":1372,"change":1237,"percent_change":418,"volume":1408,"transactions":9,"vwap":1372},"2025-10-08",13.335,13.36,5400,{"date":1410,"open":1366,"high":1366,"low":1394,"close":1411,"change":1412,"percent_change":401,"volume":1413,"transactions":9,"vwap":1411},"2025-10-07",13.323,-0.002,1900,{"date":1415,"open":1372,"high":1416,"low":1372,"close":1416,"change":1218,"percent_change":832,"volume":833,"transactions":9,"vwap":1416},"2025-10-06",13.325,{"date":1418,"open":1356,"high":1372,"low":1356,"close":1372,"change":386,"percent_change":386,"volume":1160,"transactions":9,"vwap":1372},"2025-10-03",{"date":1420,"open":1372,"high":1372,"low":1356,"close":1372,"change":386,"percent_change":386,"volume":1421,"transactions":9,"vwap":1372},"2025-10-02",11400,{"date":1423,"open":1424,"high":1372,"low":1425,"close":1372,"change":617,"percent_change":1426,"volume":1029,"transactions":9,"vwap":1372},"2025-10-01",13.175,13.15,0.76,{"date":1428,"open":24,"high":24,"low":24,"close":24,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":24},"2025-09-30",{"date":1430,"open":1425,"high":1431,"low":1425,"close":24,"change":386,"percent_change":386,"volume":826,"transactions":9,"vwap":24},"2025-09-29",13.215,{"date":1433,"open":24,"high":24,"low":24,"close":24,"change":386,"percent_change":386,"volume":1434,"transactions":9,"vwap":24},"2025-09-26",5700,{"date":1436,"open":24,"high":24,"low":24,"close":24,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":24},"2025-09-25",{"date":1438,"open":24,"high":24,"low":24,"close":24,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":24},"2025-09-24",{"date":1440,"open":1441,"high":24,"low":1441,"close":24,"change":902,"percent_change":825,"volume":769,"transactions":9,"vwap":24},"2025-09-23",13.12,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":259,"percent_change":1446,"volume":639,"transactions":9,"vwap":1445},"2025-09-22",13.05,13.11,0.85,{"date":1448,"open":1449,"high":1425,"low":1450,"close":1450,"change":220,"percent_change":1451,"volume":1132,"transactions":9,"vwap":1450},"2025-09-19",13.14,13,-1.07,{"date":1453,"open":1454,"high":1425,"low":1455,"close":1449,"change":110,"percent_change":428,"volume":1456,"transactions":9,"vwap":1449},"2025-09-18",13.03,13.01,9900,{"date":1458,"open":1455,"high":1425,"low":1455,"close":1425,"change":617,"percent_change":1459,"volume":1001,"transactions":9,"vwap":1425},"2025-09-17",0.77,{"date":1461,"open":1444,"high":1444,"low":1444,"close":1444,"change":1116,"percent_change":250,"volume":648,"transactions":9,"vwap":1444},"2025-09-16",{"date":1463,"open":1464,"high":1465,"low":1450,"close":1466,"change":1467,"percent_change":140,"volume":1055,"transactions":9,"vwap":1466},"2025-09-15",13.02,13.07,13.043,0.042,{"date":1469,"open":1450,"high":1470,"low":1450,"close":1470,"change":1471,"percent_change":409,"volume":1413,"transactions":9,"vwap":1470},"2025-09-12",13.0010004,0.001,{"date":1473,"open":1444,"high":1465,"low":1450,"close":1450,"change":386,"percent_change":386,"volume":1112,"transactions":9,"vwap":1450},"2025-09-11",{"date":1475,"open":1476,"high":1477,"low":1450,"close":1450,"change":386,"percent_change":386,"volume":1381,"transactions":9,"vwap":1450},"2025-09-10",13.081,13.1,{"date":1479,"open":1450,"high":1425,"low":1450,"close":1450,"change":110,"percent_change":428,"volume":680,"transactions":9,"vwap":1450},"2025-09-09",{"date":1481,"open":1476,"high":1425,"low":1482,"close":1455,"change":1483,"percent_change":786,"volume":1484,"transactions":9,"vwap":1455},"2025-09-08",13.0019999,-0.089,2800,{"date":1486,"open":1487,"high":1425,"low":1487,"close":1488,"change":1489,"percent_change":993,"volume":619,"transactions":9,"vwap":1488},"2025-09-05",13.035,13.099,-0.051,{"date":1491,"open":1492,"high":1425,"low":1492,"close":1425,"change":1493,"percent_change":1494,"volume":1095,"transactions":9,"vwap":1425},"2025-09-04",12.853,0.283,2.2,{"date":1496,"open":1497,"high":1431,"low":1498,"close":1499,"change":1500,"percent_change":782,"volume":1501,"transactions":9,"vwap":1499},"2025-09-03",12.87,12.85,12.867,-0.073,14600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":259,"percent_change":1507,"volume":598,"transactions":9,"vwap":1505},"2025-09-02",12.813,12.94,12.8,0.86,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":686,"volume":1095,"transactions":9,"vwap":1512},"2025-08-29",12.784,12.836,12.83,0.172,{"date":1515,"open":1516,"high":1505,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":833,"transactions":9,"vwap":1517},"2025-08-28",12.724,12.658,-0.142,-1.11,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1506,"change":1524,"percent_change":1525,"volume":833,"transactions":9,"vwap":1506},"2025-08-27",12.682,12.819,-0.076,-0.59,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":120,"percent_change":1532,"volume":731,"transactions":9,"vwap":1531},"2025-08-26",12.757,12.93,12.75,12.876,1.98,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":586,"volume":656,"transactions":9,"vwap":1537},"2025-08-25",12.6,12.703,12.626,-0.077,{"date":1540,"open":1541,"high":1536,"low":1535,"close":1536,"change":1542,"percent_change":1543,"volume":172,"transactions":9,"vwap":1536},"2025-08-22",12.61,0.103,0.82,{"date":1545,"open":1546,"high":1547,"low":1535,"close":1535,"change":1548,"percent_change":1549,"volume":896,"transactions":9,"vwap":1535},"2025-08-21",12.696,12.741,-0.095,-0.75,{"date":1551,"open":1541,"high":1536,"low":1541,"close":1552,"change":1553,"percent_change":1348,"volume":944,"transactions":9,"vwap":1552},"2025-08-20",12.695,0.095,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1535,"change":386,"percent_change":386,"volume":842,"transactions":9,"vwap":1535},"2025-08-19",12.613,12.618,12.581,{"date":1560,"open":1535,"high":1561,"low":1535,"close":1535,"change":386,"percent_change":386,"volume":651,"transactions":9,"vwap":1535},"2025-08-18",12.716,{"date":1563,"open":1564,"high":1535,"low":1564,"close":1535,"change":1565,"percent_change":679,"volume":674,"transactions":9,"vwap":1535},"2025-08-15",12.55,0.005,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":524,"percent_change":1571,"volume":748,"transactions":9,"vwap":1570},"2025-08-14",12.51,12.612,12.595,0.36,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1564,"change":1576,"percent_change":232,"volume":1577,"transactions":9,"vwap":1564},"2025-08-13",12.544,12.661,-0.006,7700,{"date":1579,"open":1580,"high":1535,"low":1581,"close":1582,"change":1583,"percent_change":1226,"volume":734,"transactions":9,"vwap":1582},"2025-08-12",12.599,12.548,12.556,-0.009,{"date":1585,"open":1535,"high":1535,"low":1586,"close":1587,"change":1588,"percent_change":268,"volume":172,"transactions":9,"vwap":1587},"2025-08-11",12.539,12.565,-0.007,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":659,"volume":944,"transactions":9,"vwap":1593},"2025-08-08",12.5,12.58,12.572,0.062,{"date":1596,"open":1597,"high":1597,"low":1568,"close":1568,"change":409,"percent_change":276,"volume":666,"transactions":9,"vwap":1568},"2025-08-07",12.59,{"date":1599,"open":1564,"high":1600,"low":1601,"close":1591,"change":617,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1591},"2025-08-06",12.56,12.45,0.81,12900,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":386,"percent_change":386,"volume":598,"transactions":9,"vwap":1606},"2025-08-05",12.4,{"date":1608,"open":1606,"high":1606,"low":1606,"close":1606,"change":386,"percent_change":386,"volume":386,"transactions":9,"vwap":1606},"2025-08-04",{"date":1610,"open":1606,"high":1606,"low":1606,"close":1606,"change":781,"percent_change":1611,"volume":1401,"transactions":9,"vwap":1606},"2025-08-01",-0.72,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":386,"percent_change":386,"volume":632,"transactions":9,"vwap":1614},"2025-07-31",12.49,{"date":1616,"open":1614,"high":1614,"low":1614,"close":1614,"change":386,"percent_change":386,"volume":1617,"transactions":9,"vwap":1614},"2025-07-30",6,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1614,"change":917,"percent_change":1622,"volume":661,"transactions":9,"vwap":1614},"2025-07-29",12.416,12.584,1.46,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1226,"percent_change":1627,"volume":648,"transactions":9,"vwap":1626},"2025-07-28",12.25,12.31,-0.57,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":831,"percent_change":494,"volume":666,"transactions":9,"vwap":1630},"2025-07-25",12.38,{"date":1632,"open":1633,"high":1614,"low":1634,"close":1634,"change":386,"percent_change":386,"volume":1635,"transactions":9,"vwap":1634},"2025-07-24",12.42,12.35,3600,{"date":1637,"open":1638,"high":1638,"low":1634,"close":1634,"change":276,"percent_change":1091,"volume":639,"transactions":9,"vwap":1634},"2025-07-23",12.46,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":847,"percent_change":1643,"volume":826,"transactions":9,"vwap":1642},"2025-07-22",12.411,12.27,-1.68,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":645,"transactions":9,"vwap":1647},"2025-07-21",12.53,12.48,0.138,1.12,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1594,"percent_change":659,"volume":632,"transactions":9,"vwap":1652},"2025-07-18",12.342,{"date":1654,"open":1655,"high":1591,"low":1642,"close":1656,"change":409,"percent_change":276,"volume":842,"transactions":9,"vwap":1656},"2025-07-17",12.37,12.28,{"date":1658,"open":1659,"high":1660,"low":1625,"close":1642,"change":312,"percent_change":1004,"volume":674,"transactions":9,"vwap":1642},"2025-07-16",12.26,12.47,{"date":1662,"open":1663,"high":1663,"low":1625,"close":1625,"change":847,"percent_change":644,"volume":1001,"transactions":9,"vwap":1625},"2025-07-15",12.375,{"date":1665,"open":1655,"high":1638,"low":1625,"close":1638,"change":836,"percent_change":1666,"volume":944,"transactions":9,"vwap":1638},"2025-07-14",-0.32,{"date":1668,"open":1669,"high":1670,"low":1614,"close":1591,"change":972,"percent_change":1671,"volume":1055,"transactions":9,"vwap":1591},"2025-07-11",12.538,12.622,-1.19,{"date":1673,"open":1674,"high":1530,"low":1675,"close":1676,"change":1677,"percent_change":44,"volume":1261,"transactions":9,"vwap":1676},"2025-07-10",12.663,12.602,12.65,0.125,{"date":1679,"open":1535,"high":1680,"low":1681,"close":1681,"change":895,"percent_change":1682,"volume":837,"transactions":9,"vwap":1681},"2025-07-09",12.69,12.525,-0.91,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":685,"percent_change":368,"volume":639,"transactions":9,"vwap":1685},"2025-07-08",12.64,{"date":1687,"open":1535,"high":1688,"low":1642,"close":1633,"change":268,"percent_change":1316,"volume":1689,"transactions":9,"vwap":1633},"2025-07-07",12.693,8000,{"date":1691,"open":1591,"high":1591,"low":1647,"close":1647,"change":1692,"percent_change":1693,"volume":619,"transactions":9,"vwap":1647},"2025-07-03",-0.236,-1.86,{"date":1695,"open":1634,"high":1696,"low":1634,"close":1561,"change":1697,"percent_change":1698,"volume":923,"transactions":9,"vwap":1561},"2025-07-02",12.86,0.316,2.55,{"date":1700,"open":1656,"high":1701,"low":1702,"close":1606,"change":409,"percent_change":276,"volume":1703,"transactions":9,"vwap":1606},"2025-07-01",14.23,12.1,173400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":781,"percent_change":1611,"volume":706,"transactions":9,"vwap":1707},"2025-06-30",12.324,12.39,12.3,{"date":1710,"open":1711,"high":1647,"low":1711,"close":1647,"change":637,"percent_change":332,"volume":639,"transactions":9,"vwap":1647},"2025-06-27",12.325,{"date":1713,"open":1625,"high":1708,"low":1714,"close":1625,"change":1086,"percent_change":821,"volume":1715,"transactions":9,"vwap":1625},"2025-06-26",12.23,27700,{"date":1717,"open":1718,"high":1591,"low":1718,"close":1634,"change":250,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1634},"2025-06-25",12.29,0.41,7100,{"date":1722,"open":1626,"high":1723,"low":1659,"close":1708,"change":785,"percent_change":1724,"volume":1029,"transactions":9,"vwap":1708},"2025-06-24",12.62,-0.89,{"date":1726,"open":1633,"high":1727,"low":1708,"close":1728,"change":917,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-06-23",12.76,12.41,1.47,10200,{"date":1732,"open":1591,"high":1591,"low":1733,"close":1714,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1714},"2025-06-20",12.02,-0.33,-2.63,36900,{"date":1738,"open":1625,"high":1600,"low":1739,"close":1600,"change":1004,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1600},"2025-06-18",12.2,1.29,9400,{"date":1743,"open":1744,"high":1606,"low":1744,"close":1606,"change":120,"percent_change":1745,"volume":731,"transactions":9,"vwap":1606},"2025-06-17",11.913,2.06,{"date":1747,"open":1748,"high":1708,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-06-16",12.157,12.15,-0.125,-1.02,4900,{"date":1754,"open":1625,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":260,"volume":1759,"transactions":9,"vwap":1757},"2025-06-13",12.285,12.18,12.275,0.075,22100,{"date":1761,"open":1656,"high":1656,"low":1762,"close":1739,"change":781,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1739},"2025-06-12",12.16,-0.73,16700,{"date":1766,"open":1762,"high":1708,"low":1762,"close":1718,"change":902,"percent_change":157,"volume":1484,"transactions":9,"vwap":1718},"2025-06-11",{"date":1768,"open":1769,"high":1625,"low":1770,"close":1739,"change":699,"percent_change":1005,"volume":1577,"transactions":9,"vwap":1739},"2025-06-10",12.06,12.05,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":637,"percent_change":1776,"volume":1720,"transactions":9,"vwap":1775},"2025-06-09",12,12.19,12.08,1.94,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1779,"change":1782,"percent_change":797,"volume":1055,"transactions":9,"vwap":1779},"2025-06-06",11.85,11.937,11.82,-0.015,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1213,"percent_change":393,"volume":1001,"transactions":9,"vwap":1786},"2025-06-05",11.75,11.865,{"date":1788,"open":1779,"high":1779,"low":1779,"close":1779,"change":386,"percent_change":386,"volume":1789,"transactions":9,"vwap":1779},"2025-06-04",10,{"date":1791,"open":1792,"high":1793,"low":1779,"close":1779,"change":386,"percent_change":386,"volume":728,"transactions":9,"vwap":1779},"2025-06-03",12.03,12.22,{"date":1795,"open":1779,"high":1779,"low":1779,"close":1779,"change":972,"percent_change":1796,"volume":833,"transactions":9,"vwap":1779},"2025-06-02",-1.25,{"date":1798,"open":1773,"high":1606,"low":1773,"close":1773,"change":679,"percent_change":1799,"volume":918,"transactions":9,"vwap":1773},"2025-05-30",0.33,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1802,"change":409,"percent_change":276,"volume":798,"transactions":9,"vwap":1802},"2025-05-29",11.96,11.95,{"date":1805,"open":1806,"high":1773,"low":1807,"close":1803,"change":1004,"percent_change":686,"volume":639,"transactions":9,"vwap":1803},"2025-05-28",11.79,11.7,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1806,"change":1813,"percent_change":1814,"volume":1249,"transactions":9,"vwap":1806},"2025-05-27",11.65,11.8,11.626,0.145,1.25,{"date":1816,"open":1811,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-05-23",11.81,11.62,11.645,-0.205,-1.73,6200,{"date":1824,"open":1825,"high":1779,"low":1825,"close":1779,"change":250,"percent_change":1826,"volume":944,"transactions":9,"vwap":1779},"2025-05-22",11.725,0.42,{"date":1828,"open":1807,"high":1811,"low":1807,"close":1811,"change":617,"percent_change":1446,"volume":687,"transactions":9,"vwap":1811},"2025-05-21",{"date":1830,"open":1807,"high":1807,"low":1807,"close":1807,"change":386,"percent_change":386,"volume":598,"transactions":9,"vwap":1807},"2025-05-20",{"date":1832,"open":1833,"high":1807,"low":1833,"close":1807,"change":836,"percent_change":359,"volume":1501,"transactions":9,"vwap":1807},"2025-05-19",11.602,{"date":1835,"open":1807,"high":1785,"low":1836,"close":1837,"change":268,"percent_change":1078,"volume":1838,"transactions":9,"vwap":1837},"2025-05-16",11.69,11.74,4500,{"date":1840,"open":1807,"high":1811,"low":1807,"close":1811,"change":393,"percent_change":1841,"volume":619,"transactions":9,"vwap":1811},"2025-05-15",1.11,{"date":1843,"open":1844,"high":1779,"low":1844,"close":1845,"change":679,"percent_change":436,"volume":1408,"transactions":9,"vwap":1845},"2025-05-14",11.6,11.67,{"date":1847,"open":1844,"high":1848,"low":1844,"close":1849,"change":1226,"percent_change":1850,"volume":1434,"transactions":9,"vwap":1849},"2025-05-13",11.687,11.63,-0.6,{"date":1852,"open":1853,"high":1807,"low":1853,"close":1807,"change":232,"percent_change":1854,"volume":639,"transactions":9,"vwap":1807},"2025-05-12",11.675,-0.43,{"date":1856,"open":1836,"high":1785,"low":1836,"close":1785,"change":836,"percent_change":359,"volume":1822,"transactions":9,"vwap":1785},"2025-05-09",{"date":1858,"open":1806,"high":1806,"low":1806,"close":1806,"change":885,"percent_change":1859,"volume":818,"transactions":9,"vwap":1806},"2025-05-08",2.39,{"date":1861,"open":1862,"high":1807,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":769,"transactions":9,"vwap":1863},"2025-05-07",11.68,11.515,-0.185,-1.58,{"date":1867,"open":1810,"high":1807,"low":1810,"close":1807,"change":617,"percent_change":1507,"volume":923,"transactions":9,"vwap":1807},"2025-05-06",{"date":1869,"open":1870,"high":1844,"low":1871,"close":1844,"change":386,"percent_change":386,"volume":1055,"transactions":9,"vwap":1844},"2025-05-05",11.575,11.51,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1844,"change":617,"percent_change":693,"volume":787,"transactions":9,"vwap":1844},"2025-05-02",11.59,11.64,11.507,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":864,"percent_change":260,"volume":1882,"transactions":9,"vwap":1881},"2025-05-01",11.541,11.55,11.5,13700,{"date":1884,"open":1871,"high":1885,"low":1886,"close":1886,"change":846,"percent_change":488,"volume":923,"transactions":9,"vwap":1886},"2025-04-30",11.577,11.43,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":598,"transactions":9,"vwap":1890},"2025-04-29",11.407,11.463,-0.127,-1.1,{"date":1894,"open":1895,"high":1874,"low":1895,"close":1874,"change":386,"percent_change":386,"volume":1822,"transactions":9,"vwap":1874},"2025-04-28",11.44,{"date":1897,"open":1898,"high":1849,"low":1898,"close":1874,"change":902,"percent_change":130,"volume":1899,"transactions":9,"vwap":1874},"2025-04-25",11.1,13000,{"date":1901,"open":1895,"high":1881,"low":1902,"close":1881,"change":409,"percent_change":902,"volume":1903,"transactions":9,"vwap":1881},"2025-04-24",11.26,18000,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":832,"percent_change":1908,"volume":687,"transactions":9,"vwap":1907},"2025-04-23",11.29,11.49,1.68,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":617,"percent_change":1914,"volume":826,"transactions":9,"vwap":1913},"2025-04-22",11.23,11.329,11.3,0.89,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":617,"percent_change":65,"volume":648,"transactions":9,"vwap":1918},"2025-04-21",11.175,11.2,{"date":1920,"open":1921,"high":1898,"low":1922,"close":1898,"change":386,"percent_change":386,"volume":645,"transactions":9,"vwap":1898},"2025-04-17",11.086,10.93,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1898,"change":972,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1898},"2025-04-16",11.25,11.305,11.06,-1.33,10900,{"date":1931,"open":1918,"high":1902,"low":1932,"close":1925,"change":976,"percent_change":1933,"volume":1822,"transactions":9,"vwap":1925},"2025-04-15",11.15,1.81,{"date":178,"open":1935,"high":1935,"low":174,"close":1936,"change":428,"percent_change":1611,"volume":1937,"transactions":9,"vwap":1936},11.13,11.05,6300]