[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSEA":3,"homepage-market-summary":27,"stock-historical-FSEA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSEA","2026-09-30",{"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 Seacoast Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","First Seacoast Bancorp Inc is the savings and loan holding company. The banks business consists of taking deposits from the general public and investing those deposits, together with funds generated from operations and borrowings from the Federal Home Loan Bank, in one- to four-family residential real estate loans, commercial real estate and multi-family real estate loans, acquisition, development and land loans, commercial and industrial loans, home equity loans and lines of credit and consumer loans. It operates in single segment of Banking Services.","72","Dover, NH",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":16,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},17.25,17.242,17.24,0,9397.6109,122,17.2415,11.075,12866.606178808943,100,1810,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":36,"sparkline":52,"date":38},"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":36,"sparkline":59,"date":38},"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":36,"sparkline":66,"date":38},"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":38},"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":36,"sparkline":81,"date":38},"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":36,"sparkline":88,"date":38},"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":36,"sparkline":95,"date":38},"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":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"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":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"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":16,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},10.13,10863,3964985.119987,58.69,"2025-04-15",[180,181,187,194,200,208,215,222,228,233,238,245,251,258,265,272,279,286,293,298,303,311,319,326,335,342,348,354,358,365,369,375,381,387,394,401,410,415,420,426,433,441,450,457,464,471,479,487,496,501,506,511,514,520,524,527,530,534,538,543,550,556,561,565,570,574,577,581,583,589,596,602,609,614,618,622,624,627,629,634,638,642,646,649,653,656,659,662,665,669,672,675,679,684,689,693,697,701,706,710,713,719,728,736,739,747,755,763,772,779,787,794,801,805,811,818,825,832,838,844,851,857,862,866,873,879,886,892,899,901,907,913,918,921,926,931,933,935,940,943,945,947,950,952,959,963,967,970,976,979,984,988,991,995,998,1003,1010,1017,1023,1028,1030,1036,1042,1045,1048,1052,1056,1061,1065,1069,1073,1075,1077,1081,1083,1088,1093,1098,1103,1108,1113,1115,1118,1121,1127,1131,1136,1138,1141,1145,1149,1154,1159,1166,1171,1175,1179,1183,1192,1197,1201,1207,1212,1219,1224,1227,1229,1233,1240,1245,1250,1254,1260,1264,1268,1272,1276,1283,1287,1289,1292,1294,1297,1302,1304,1307,1311,1313,1316,1319,1324,1327,1332,1334,1337,1342,1347,1352,1357,1361,1365,1368,1370,1373,1376,1379,1382,1385,1387,1391,1396,1399,1403,1407,1412,1414,1417,1422,1424,1427,1429,1431,1433,1436,1439,1442,1445,1448,1452,1458,1460,1465,1469,1474,1478,1481,1484,1486,1491,1496,1503,1511,1515,1519,1524,1527,1532,1538,1541,1545,1548,1553,1556,1559,1561,1566,1568,1571,1576,1580,1584,1586,1590,1593,1599,1604,1610,1616,1618,1623,1625,1627,1630,1634,1637,1642,1645,1648,1650,1652,1656,1658,1661,1668,1673,1677,1684,1688,1692,1696,1698,1700,1704,1709,1714,1719,1724,1729,1733,1737,1744,1750,1753,1757,1761,1765,1768,1772,1778,1783,1786,1788,1792,1796,1800,1803,1805,1808,1813,1818,1820,1826,1831,1834,1837],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":16,"low":18,"close":16,"change":19,"percent_change":19,"volume":184,"transactions":185,"vwap":186},"2026-09-29",17.241,19826.6109,141,17.2404,{"date":188,"open":18,"high":16,"low":189,"close":16,"change":190,"percent_change":105,"volume":191,"transactions":192,"vwap":193},"2026-09-28",17.23,0.01,67488.871719,212,17.2359,{"date":195,"open":196,"high":18,"low":196,"close":18,"change":105,"percent_change":150,"volume":197,"transactions":198,"vwap":199},"2026-09-25",17.2,26604.39467,71,17.2158,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":19,"percent_change":19,"volume":205,"transactions":206,"vwap":207},"2026-09-24",17.17,17.19,17.18,4389.6109,52,17.1716,{"date":209,"open":210,"high":204,"low":210,"close":204,"change":110,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-23",17.16,-0.06,735.6109,31,17.1713,{"date":216,"open":204,"high":203,"low":204,"close":203,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-22",0.03,0.17,235.6109,22,17.1854,{"date":223,"open":202,"high":196,"low":224,"close":210,"change":110,"percent_change":211,"volume":225,"transactions":226,"vwap":227},"2026-09-18",17.15,7360.698135,57,17.1611,{"date":229,"open":202,"high":202,"low":202,"close":202,"change":110,"percent_change":211,"volume":230,"transactions":231,"vwap":232},"2026-09-17",468.6109,61,17.1804,{"date":234,"open":204,"high":204,"low":204,"close":204,"change":19,"percent_change":19,"volume":235,"transactions":236,"vwap":237},"2026-09-16",536.6109,73,17.183,{"date":239,"open":240,"high":241,"low":204,"close":204,"change":190,"percent_change":105,"volume":242,"transactions":243,"vwap":244},"2026-09-15",17.1822,17.185,1250.6109,97,17.1858,{"date":246,"open":247,"high":196,"low":202,"close":202,"change":19,"percent_change":19,"volume":248,"transactions":249,"vwap":250},"2026-09-14",17.1958,11550.6109,50,17.1752,{"date":252,"open":203,"high":203,"low":202,"close":202,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-11",-0.03,-0.17,4040.6109,44,17.1819,{"date":259,"open":203,"high":196,"low":203,"close":196,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-10",0.02,0.12,1636.6109,32,17.1933,{"date":266,"open":204,"high":204,"low":204,"close":204,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-09",-0.008,-0.05,1640.6109,55,17.1838,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":260,"volume":276,"transactions":277,"vwap":278},"2026-09-08",17.188,0.003,320.0109,43,17.1871,{"date":280,"open":281,"high":203,"low":204,"close":241,"change":282,"percent_change":283,"volume":284,"transactions":231,"vwap":285},"2026-09-04",17.1801,0.0088,0.05,1682.6109,17.1835,{"date":287,"open":210,"high":204,"low":224,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":247},"2026-09-03",17.1762,0.0062,0.04,9754.6469,82,{"date":294,"open":202,"high":241,"low":202,"close":202,"change":110,"percent_change":211,"volume":295,"transactions":296,"vwap":297},"2026-09-02",1089.6109,56,17.1803,{"date":299,"open":204,"high":241,"low":204,"close":204,"change":110,"percent_change":211,"volume":300,"transactions":301,"vwap":302},"2026-09-01",4305.6109,123,17.1809,{"date":304,"open":305,"high":306,"low":305,"close":203,"change":307,"percent_change":217,"volume":308,"transactions":309,"vwap":310},"2026-08-31",17.171,17.21,0.0057,5213.856039,96,17.1968,{"date":312,"open":210,"high":196,"low":313,"close":314,"change":315,"percent_change":145,"volume":316,"transactions":317,"vwap":318},"2026-08-28",17.1596,17.1843,0.0643,12909.266135,120,17.1952,{"date":320,"open":210,"high":210,"low":321,"close":321,"change":322,"percent_change":217,"volume":323,"transactions":324,"vwap":325},"2026-08-27",17.12,0.005,1826.6109,29,17.1471,{"date":327,"open":321,"high":321,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-25",17.09,17.115,0.045,0.26,7810.720039,113,17.1087,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":256,"vwap":341},"2026-08-24",17.07,-0.02,-0.12,933.6109,17.0804,{"date":343,"open":344,"high":224,"low":345,"close":328,"change":190,"percent_change":105,"volume":346,"transactions":231,"vwap":347},"2026-08-21",17.08,17.05,5781.6109,17.0917,{"date":349,"open":345,"high":350,"low":345,"close":344,"change":110,"percent_change":211,"volume":351,"transactions":352,"vwap":353},"2026-08-20",17.096,7353.6109,76,17.0742,{"date":355,"open":210,"high":210,"low":328,"close":328,"change":260,"percent_change":261,"volume":356,"transactions":296,"vwap":357},"2026-08-19",1001.6109,17.1183,{"date":359,"open":360,"high":361,"low":337,"close":337,"change":110,"percent_change":211,"volume":362,"transactions":363,"vwap":364},"2026-08-18",17.0972,17.0983,2642.6109,117,17.0839,{"date":366,"open":344,"high":344,"low":344,"close":344,"change":338,"percent_change":339,"volume":367,"transactions":231,"vwap":368},"2026-08-17",750.6109,17.0871,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":19,"percent_change":19,"volume":372,"transactions":373,"vwap":374},"2026-08-14",17.1,374.6109,36,17.1241,{"date":376,"open":377,"high":377,"low":371,"close":371,"change":19,"percent_change":19,"volume":378,"transactions":379,"vwap":380},"2026-08-13",17.1562,801.728111,41,17.1281,{"date":382,"open":196,"high":196,"low":371,"close":371,"change":383,"percent_change":339,"volume":384,"transactions":385,"vwap":386},"2026-08-12",-0.0197,1734.6109,33,17.1442,{"date":388,"open":389,"high":210,"low":328,"close":390,"change":391,"percent_change":218,"volume":392,"transactions":373,"vwap":393},"2026-08-11",17.105,17.1197,0.0297,3076.6109,17.1263,{"date":395,"open":396,"high":396,"low":344,"close":328,"change":397,"percent_change":339,"volume":398,"transactions":399,"vwap":400},"2026-08-10",17.14,-0.0199,1708.6117,42,17.0995,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":405},"2026-08-07",17.109,17.11,17.1099,0.0299,0.18,4017.9958,59,{"date":411,"open":344,"high":344,"low":344,"close":344,"change":190,"percent_change":105,"volume":412,"transactions":413,"vwap":414},"2026-08-06",5362.33647,51,17.0802,{"date":416,"open":417,"high":417,"low":337,"close":337,"change":105,"percent_change":150,"volume":418,"transactions":270,"vwap":419},"2026-08-05",17.1264,744.256946,17.0959,{"date":421,"open":371,"high":210,"low":422,"close":422,"change":19,"percent_change":19,"volume":423,"transactions":424,"vwap":425},"2026-08-04",17.01,6318.494221,255,17.0912,{"date":427,"open":428,"high":428,"low":422,"close":422,"change":290,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-03",17.06,0.24,15618.556765,325,17.0571,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":261,"volume":438,"transactions":439,"vwap":440},"2026-07-31",17,16.97,0.0201,3399.7487,68,16.9922,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":105,"volume":447,"transactions":448,"vwap":449},"2026-07-30",16.94,16.95,16.9499,0.0099,1821.405281,46,16.9543,{"date":451,"open":452,"high":436,"low":443,"close":443,"change":211,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-29",16.9428,-0.35,9085.6887,85,16.9527,{"date":458,"open":459,"high":435,"low":444,"close":435,"change":283,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-28",16.9501,0.29,4247.5527,45,16.9566,{"date":465,"open":466,"high":444,"low":466,"close":444,"change":283,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-27",16.8601,0.3,8428.8259,114,16.9239,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":190,"percent_change":105,"volume":477,"transactions":296,"vwap":478},"2026-07-24",16.915,16.9199,16.89,16.9,5029.2739,16.9061,{"date":480,"open":476,"high":481,"low":475,"close":475,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-23",16.91,-0.015,-0.09,36438.472683,174,16.9027,{"date":488,"open":489,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-22",16.905,16.83,-0.025,-0.15,23323.8359,202,16.8639,{"date":497,"open":481,"high":498,"low":476,"close":498,"change":260,"percent_change":261,"volume":499,"transactions":206,"vwap":500},"2026-07-21",16.93,9816.8289,16.9114,{"date":502,"open":503,"high":503,"low":481,"close":481,"change":260,"percent_change":261,"volume":504,"transactions":462,"vwap":505},"2026-07-20",16.925,1970.770273,16.921,{"date":507,"open":508,"high":475,"low":509,"close":475,"change":190,"percent_change":105,"volume":510,"transactions":9,"vwap":475},"2026-07-17",16.88,16.86,8100,{"date":512,"open":508,"high":508,"low":508,"close":508,"change":322,"percent_change":217,"volume":513,"transactions":9,"vwap":508},"2026-07-16",600,{"date":515,"open":516,"high":489,"low":517,"close":518,"change":482,"percent_change":483,"volume":519,"transactions":9,"vwap":518},"2026-07-15",16.861,16.85,16.875,11500,{"date":521,"open":522,"high":475,"low":508,"close":475,"change":190,"percent_change":105,"volume":523,"transactions":9,"vwap":475},"2026-07-14",16.885,4400,{"date":525,"open":526,"high":526,"low":508,"close":508,"change":217,"percent_change":407,"volume":510,"transactions":9,"vwap":508},"2026-07-13",16.92,{"date":528,"open":518,"high":475,"low":517,"close":517,"change":19,"percent_change":19,"volume":529,"transactions":9,"vwap":517},"2026-07-10",8900,{"date":531,"open":509,"high":532,"low":517,"close":517,"change":110,"percent_change":211,"volume":533,"transactions":9,"vwap":517},"2026-07-09",16.864,2900,{"date":535,"open":536,"high":536,"low":509,"close":509,"change":110,"percent_change":211,"volume":537,"transactions":9,"vwap":509},"2026-07-08",16.87,2200,{"date":539,"open":444,"high":444,"low":509,"close":536,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":536},"2026-07-07",-0.014,-0.08,6700,{"date":544,"open":545,"high":546,"low":508,"close":547,"change":548,"percent_change":260,"volume":549,"transactions":9,"vwap":547},"2026-07-06",16.891,16.895,16.884,0.004,7700,{"date":551,"open":552,"high":498,"low":536,"close":508,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":508},"2026-07-02",16.897,0.025,0.15,2500,{"date":557,"open":475,"high":489,"low":558,"close":558,"change":559,"percent_change":253,"volume":560,"transactions":9,"vwap":558},"2026-07-01",16.855,-0.005,5200,{"date":562,"open":444,"high":444,"low":517,"close":509,"change":253,"percent_change":563,"volume":564,"transactions":9,"vwap":509},"2026-06-30",-0.18,18500,{"date":566,"open":481,"high":481,"low":475,"close":475,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":475},"2026-06-29",-0.04,-0.24,24000,{"date":571,"open":498,"high":572,"low":476,"close":498,"change":260,"percent_change":261,"volume":573,"transactions":9,"vwap":498},"2026-06-26",16.96,19800,{"date":575,"open":444,"high":444,"low":481,"close":481,"change":253,"percent_change":563,"volume":576,"transactions":9,"vwap":481},"2026-06-25",1800,{"date":578,"open":443,"high":443,"low":443,"close":443,"change":330,"percent_change":579,"volume":580,"transactions":9,"vwap":443},"2026-06-24",0.27,1500,{"date":582,"open":546,"high":546,"low":546,"close":546,"change":330,"percent_change":579,"volume":537,"transactions":9,"vwap":546},"2026-06-23",{"date":584,"open":517,"high":517,"low":585,"close":517,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":517},"2026-06-22",16.8,0.08,0.48,3400,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":541,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-06-18",16.78,16.79,16.77,-0.47,43300,{"date":597,"open":598,"high":517,"low":598,"close":517,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":517},"2026-06-17",16.75,0.14,0.84,400,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":541,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-06-16",16.82,16.7,16.71,-0.48,74800,{"date":610,"open":585,"high":604,"low":592,"close":592,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":592},"2026-06-15",-0.055,-0.33,58200,{"date":615,"open":435,"high":435,"low":604,"close":616,"change":553,"percent_change":554,"volume":617,"transactions":9,"vwap":616},"2026-06-12",16.845,17800,{"date":619,"open":476,"high":476,"low":620,"close":604,"change":260,"percent_change":261,"volume":621,"transactions":9,"vwap":604},"2026-06-11",16.81,5000,{"date":623,"open":517,"high":517,"low":585,"close":585,"change":338,"percent_change":339,"volume":523,"transactions":9,"vwap":585},"2026-06-10",{"date":625,"open":517,"high":517,"low":604,"close":604,"change":190,"percent_change":105,"volume":626,"transactions":9,"vwap":604},"2026-06-09",1600,{"date":628,"open":620,"high":604,"low":620,"close":620,"change":19,"percent_change":19,"volume":588,"transactions":9,"vwap":620},"2026-06-08",{"date":630,"open":585,"high":620,"low":592,"close":620,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":620},"2026-06-05",0.015,0.09,10400,{"date":635,"open":517,"high":517,"low":593,"close":636,"change":559,"percent_change":253,"volume":637,"transactions":9,"vwap":636},"2026-06-04",16.795,17900,{"date":639,"open":585,"high":585,"low":640,"close":585,"change":290,"percent_change":429,"volume":641,"transactions":9,"vwap":585},"2026-06-03",16.76,12400,{"date":643,"open":640,"high":640,"low":644,"close":640,"change":260,"percent_change":261,"volume":645,"transactions":9,"vwap":640},"2026-06-02",16.73,14200,{"date":647,"open":648,"high":640,"low":644,"close":648,"change":260,"percent_change":261,"volume":549,"transactions":9,"vwap":648},"2026-06-01",16.74,{"date":650,"open":644,"high":598,"low":651,"close":651,"change":110,"percent_change":211,"volume":652,"transactions":9,"vwap":651},"2026-05-29",16.72,13800,{"date":654,"open":640,"high":640,"low":606,"close":644,"change":19,"percent_change":19,"volume":655,"transactions":9,"vwap":644},"2026-05-28",102000,{"date":657,"open":651,"high":640,"low":651,"close":644,"change":338,"percent_change":339,"volume":658,"transactions":9,"vwap":644},"2026-05-27",63700,{"date":660,"open":606,"high":640,"low":606,"close":598,"change":290,"percent_change":429,"volume":661,"transactions":9,"vwap":598},"2026-05-26",90500,{"date":663,"open":644,"high":644,"low":605,"close":606,"change":322,"percent_change":217,"volume":664,"transactions":9,"vwap":606},"2026-05-22",15100,{"date":666,"open":644,"high":644,"low":605,"close":667,"change":559,"percent_change":253,"volume":668,"transactions":9,"vwap":667},"2026-05-21",16.705,39900,{"date":670,"open":606,"high":644,"low":605,"close":606,"change":190,"percent_change":105,"volume":671,"transactions":9,"vwap":606},"2026-05-20",27700,{"date":673,"open":674,"high":605,"low":674,"close":605,"change":19,"percent_change":19,"volume":641,"transactions":9,"vwap":605},"2026-05-19",16.67,{"date":676,"open":674,"high":606,"low":677,"close":605,"change":260,"percent_change":261,"volume":678,"transactions":9,"vwap":605},"2026-05-18",16.66,26400,{"date":680,"open":681,"high":681,"low":677,"close":682,"change":322,"percent_change":217,"volume":683,"transactions":9,"vwap":682},"2026-05-15",16.69,16.68,7600,{"date":685,"open":606,"high":606,"low":686,"close":687,"change":553,"percent_change":554,"volume":688,"transactions":9,"vwap":687},"2026-05-14",16.65,16.675,24500,{"date":690,"open":691,"high":682,"low":691,"close":686,"change":110,"percent_change":211,"volume":692,"transactions":9,"vwap":686},"2026-05-13",16.63,9200,{"date":694,"open":677,"high":605,"low":695,"close":677,"change":559,"percent_change":253,"volume":696,"transactions":9,"vwap":677},"2026-05-12",16.6,166700,{"date":698,"open":682,"high":585,"low":686,"close":699,"change":611,"percent_change":612,"volume":700,"transactions":9,"vwap":699},"2026-05-11",16.665,132900,{"date":702,"open":605,"high":651,"low":686,"close":651,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":651},"2026-05-08",0.07,0.42,22100,{"date":707,"open":686,"high":605,"low":708,"close":686,"change":567,"percent_change":568,"volume":709,"transactions":9,"vwap":686},"2026-05-07",16.62,232100,{"date":711,"open":674,"high":605,"low":674,"close":681,"change":260,"percent_change":261,"volume":712,"transactions":9,"vwap":681},"2026-05-06",33300,{"date":714,"open":677,"high":640,"low":715,"close":674,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":674},"2026-05-05",16.61,4.93,41.99,802400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-05-04",11.67,11.97,11.565,11.74,0.37,3.25,7100,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-01",11.65,11.75,11.37,-0.38,-3.23,7400,{"date":737,"open":738,"high":731,"low":738,"close":731,"change":190,"percent_change":632,"volume":588,"transactions":9,"vwap":731},"2026-04-30",11.63,{"date":740,"open":741,"high":742,"low":743,"close":724,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":724},"2026-04-29",12.105,12.15,11.66,0.1,0.86,6600,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-04-28",11.98,12,11.64,-0.61,-4.98,700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":617,"transactions":9,"vwap":760},"2026-04-27",11.39,12.3,11.3,12.25,1.03,9.18,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-04-24",11.147,11.381,11.08,11.22,0.095,0.85,15800,{"date":773,"open":23,"high":774,"low":23,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-04-23",11.15,11.125,-0.085,-0.76,18700,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-04-22",11.5,11.51,11.21,-0.39,-3.36,10300,{"date":788,"open":724,"high":789,"low":781,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-04-21",11.76,11.6,-0.1,-0.85,19300,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-04-20",11.49,11.7,0.54,4.84,9000,{"date":802,"open":782,"high":797,"low":803,"close":803,"change":453,"percent_change":804,"volume":523,"transactions":9,"vwap":803},"2026-04-17",11.16,-3.04,{"date":806,"open":807,"high":807,"low":808,"close":782,"change":809,"percent_change":810,"volume":652,"transactions":9,"vwap":782},"2026-04-16",11.8,11.34,-0.2,-1.71,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-04-15",12.5,11.71,-0.69,-5.56,24100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":19,"percent_change":19,"volume":824,"transactions":9,"vwap":823},"2026-04-14",12.6,12.675,12.18,12.4,6800,{"date":826,"open":813,"high":827,"low":828,"close":823,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":823},"2026-04-13",12.855,12.13,0.285,2.35,12300,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":753,"volume":837,"transactions":9,"vwap":835},"2026-04-10",12.75,12.115,-0.635,2100,{"date":839,"open":834,"high":840,"low":834,"close":834,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":834},"2026-04-09",12.792,-0.07,-0.55,5400,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":87,"volume":850,"transactions":9,"vwap":848},"2026-04-08",12.41,13,12.82,0.13,10900,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":110,"percent_change":541,"volume":856,"transactions":9,"vwap":855},"2026-04-07",12.725,12.775,12.69,1900,{"date":858,"open":813,"high":834,"low":813,"close":859,"change":860,"percent_change":861,"volume":537,"transactions":9,"vwap":859},"2026-04-06",12.7,0.075,0.59,{"date":863,"open":813,"high":864,"low":813,"close":864,"change":290,"percent_change":140,"volume":865,"transactions":9,"vwap":864},"2026-04-02",12.625,1200,{"date":867,"open":868,"high":869,"low":813,"close":870,"change":553,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-01",12.62,12.681,12.585,0.2,1700,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":580,"transactions":9,"vwap":876},"2026-03-31",12.657,12.56,-0.084,-0.66,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-30",12.655,12.644,-0.076,-0.6,1400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":607,"percent_change":891,"volume":580,"transactions":9,"vwap":890},"2026-03-27",12.71,12.86,12.72,-3.64,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":754,"transactions":9,"vwap":895},"2026-03-26",12.74,13.2,12.728,0.46,3.61,{"date":900,"open":894,"high":894,"low":894,"close":894,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":894},"2026-03-25",{"date":902,"open":903,"high":904,"low":894,"close":894,"change":905,"percent_change":906,"volume":626,"transactions":9,"vwap":894},"2026-03-24",13.01,13.35,-0.25,-1.92,{"date":908,"open":859,"high":909,"low":859,"close":910,"change":911,"percent_change":135,"volume":912,"transactions":9,"vwap":910},"2026-03-23",13.29,12.99,0.085,900,{"date":914,"open":888,"high":915,"low":888,"close":915,"change":916,"percent_change":917,"volume":912,"transactions":9,"vwap":915},"2026-03-20",12.905,0.125,0.98,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":920},"2026-03-19",12.78,{"date":922,"open":923,"high":923,"low":924,"close":920,"change":190,"percent_change":586,"volume":925,"transactions":9,"vwap":920},"2026-03-18",13.05,12.77,1300,{"date":927,"open":924,"high":924,"low":924,"close":924,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":924},"2026-03-17",-0.28,-2.15,500,{"date":932,"open":923,"high":923,"low":923,"close":923,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":923},"2026-03-16",{"date":934,"open":923,"high":923,"low":923,"close":923,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":923},"2026-03-13",{"date":936,"open":903,"high":923,"low":903,"close":923,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":923},"2026-03-12",0.19,1.48,1100,{"date":941,"open":889,"high":889,"low":889,"close":889,"change":19,"percent_change":19,"volume":942,"transactions":9,"vwap":889},"2026-03-11",8,{"date":944,"open":889,"high":889,"low":889,"close":889,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":889},"2026-03-10",{"date":946,"open":924,"high":889,"low":924,"close":889,"change":268,"percent_change":784,"volume":912,"transactions":9,"vwap":889},"2026-03-09",{"date":948,"open":949,"high":949,"low":949,"close":949,"change":19,"percent_change":19,"volume":601,"transactions":9,"vwap":949},"2026-03-06",12.91,{"date":951,"open":949,"high":949,"low":949,"close":949,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":949},"2026-03-05",{"date":953,"open":954,"high":955,"low":949,"close":949,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":949},"2026-03-04",13.02,13.105,-0.13,-1,5500,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":19,"percent_change":19,"volume":962,"transactions":9,"vwap":961},"2026-03-03",13.04,39,{"date":964,"open":965,"high":965,"low":961,"close":961,"change":217,"percent_change":966,"volume":601,"transactions":9,"vwap":961},"2026-03-02",13.25,0.23,{"date":968,"open":969,"high":965,"low":903,"close":903,"change":791,"percent_change":777,"volume":537,"transactions":9,"vwap":903},"2026-02-27",13.1,{"date":971,"open":972,"high":973,"low":969,"close":974,"change":482,"percent_change":975,"volume":588,"transactions":9,"vwap":974},"2026-02-26",13.117,13.15,13.11,-0.11,{"date":977,"open":969,"high":973,"low":969,"close":978,"change":553,"percent_change":937,"volume":626,"transactions":9,"vwap":978},"2026-02-25",13.125,{"date":980,"open":969,"high":969,"low":969,"close":969,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":969},"2026-02-24",-0.075,-0.57,300,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":860,"percent_change":987,"volume":513,"transactions":9,"vwap":986},"2026-02-23",13.175,0.57,{"date":989,"open":969,"high":969,"low":969,"close":969,"change":19,"percent_change":19,"volume":990,"transactions":9,"vwap":969},"2026-02-20",89,{"date":992,"open":993,"high":993,"low":969,"close":969,"change":110,"percent_change":541,"volume":994,"transactions":9,"vwap":969},"2026-02-19",13.28,5900,{"date":996,"open":993,"high":993,"low":974,"close":974,"change":567,"percent_change":997,"volume":925,"transactions":9,"vwap":974},"2026-02-18",-0.3,{"date":999,"open":993,"high":1000,"low":973,"close":973,"change":1001,"percent_change":1002,"volume":537,"transactions":9,"vwap":973},"2026-02-17",13.32,-0.452,-3.32,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":172,"transactions":9,"vwap":1007},"2026-02-13",14.04,14.05,13.602,0.162,1.21,{"date":1011,"open":965,"high":1012,"low":895,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-02-12",13.45,13.44,0.359,2.74,15400,{"date":1018,"open":1019,"high":969,"low":1019,"close":1020,"change":1021,"percent_change":100,"volume":1022,"transactions":9,"vwap":1020},"2026-02-11",12.955,13.081,0.131,11300,{"date":1024,"open":847,"high":847,"low":949,"close":1025,"change":492,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-02-10",12.95,-1.15,5700,{"date":1029,"open":969,"high":969,"low":969,"close":969,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":969},"2026-02-09",{"date":1031,"open":1032,"high":965,"low":1033,"close":969,"change":483,"percent_change":1034,"volume":1035,"transactions":9,"vwap":969},"2026-02-06",13.19,12.76,-0.68,7300,{"date":1037,"open":1038,"high":965,"low":1039,"close":1032,"change":632,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1032},"2026-02-05",13.03,12.98,0.69,2600,{"date":1043,"open":903,"high":895,"low":847,"close":969,"change":217,"percent_change":966,"volume":1044,"transactions":9,"vwap":969},"2026-02-04",11400,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":19,"percent_change":19,"volume":44,"transactions":9,"vwap":1047},"2026-02-03",13.07,{"date":1049,"open":1047,"high":1050,"low":1047,"close":1047,"change":460,"percent_change":1051,"volume":555,"transactions":9,"vwap":1047},"2026-02-02",13.106,2.27,{"date":1053,"open":847,"high":1047,"low":859,"close":920,"change":612,"percent_change":1054,"volume":1055,"transactions":9,"vwap":920},"2026-01-30",-2.52,15900,{"date":1057,"open":1058,"high":1058,"low":847,"close":974,"change":1059,"percent_change":770,"volume":1060,"transactions":9,"vwap":974},"2026-01-29",13.375,0.11,6500,{"date":1062,"open":847,"high":1063,"low":1033,"close":847,"change":19,"percent_change":19,"volume":1064,"transactions":9,"vwap":847},"2026-01-28",14,3900,{"date":1066,"open":859,"high":847,"low":1067,"close":847,"change":871,"percent_change":1068,"volume":958,"transactions":9,"vwap":847},"2026-01-27",12.67,1.56,{"date":1070,"open":1067,"high":1071,"low":1067,"close":1071,"change":105,"percent_change":1072,"volume":601,"transactions":9,"vwap":1071},"2026-01-26",12.8,0.47,{"date":1074,"open":834,"high":1033,"low":894,"close":894,"change":211,"percent_change":594,"volume":513,"transactions":9,"vwap":894},"2026-01-23",{"date":1076,"open":1071,"high":1071,"low":1071,"close":1071,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1071},"2026-01-22",{"date":1078,"open":1079,"high":1079,"low":1080,"close":1071,"change":211,"percent_change":594,"volume":856,"transactions":9,"vwap":1071},"2026-01-21",12.88,12.765,{"date":1082,"open":889,"high":889,"low":889,"close":889,"change":19,"percent_change":19,"volume":424,"transactions":9,"vwap":889},"2026-01-20",{"date":1084,"open":1085,"high":1086,"low":1085,"close":889,"change":1087,"percent_change":579,"volume":1064,"transactions":9,"vwap":889},"2026-01-16",12.83,12.89,0.035,{"date":1089,"open":920,"high":847,"low":920,"close":1090,"change":1091,"percent_change":1092,"volume":872,"transactions":9,"vwap":1090},"2026-01-15",12.825,0.175,1.38,{"date":1094,"open":821,"high":821,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":601,"transactions":9,"vwap":1095},"2026-01-14",12.65,-0.135,-1.06,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":611,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-01-13",12.785,-0.43,800,{"date":1104,"open":847,"high":847,"low":1085,"close":1105,"change":1106,"percent_change":1107,"volume":865,"transactions":9,"vwap":1105},"2026-01-12",12.84,-0.16,-1.23,{"date":1109,"open":1110,"high":1111,"low":1110,"close":847,"change":467,"percent_change":1112,"volume":555,"transactions":9,"vwap":847},"2026-01-09",12.85,13.06,2.36,{"date":1114,"open":859,"high":859,"low":859,"close":859,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":859},"2026-01-08",{"date":1116,"open":876,"high":853,"low":876,"close":859,"change":554,"percent_change":1117,"volume":1102,"transactions":9,"vwap":859},"2026-01-07",1.2,{"date":1119,"open":847,"high":847,"low":1120,"close":1120,"change":338,"percent_change":1106,"volume":1060,"transactions":9,"vwap":1120},"2026-01-06",12.55,{"date":1122,"open":1123,"high":847,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":172,"transactions":9,"vwap":1124},"2026-01-05",12.96,12.57,-0.41,-3.16,{"date":1128,"open":1039,"high":1039,"low":1039,"close":1039,"change":1129,"percent_change":1130,"volume":601,"transactions":9,"vwap":1039},"2026-01-02",-0.22,-1.67,{"date":1132,"open":1133,"high":895,"low":1124,"close":895,"change":1134,"percent_change":1135,"volume":533,"transactions":9,"vwap":895},"2025-12-31",12.875,0.79,6.37,{"date":1137,"open":846,"high":846,"low":846,"close":846,"change":19,"percent_change":19,"volume":64,"transactions":9,"vwap":846},"2025-12-30",{"date":1139,"open":846,"high":846,"low":846,"close":846,"change":982,"percent_change":1140,"volume":983,"transactions":9,"vwap":846},"2025-12-29",-4.39,{"date":1142,"open":1143,"high":1039,"low":1143,"close":1039,"change":586,"percent_change":1144,"volume":172,"transactions":9,"vwap":1039},"2025-12-26",12.868,0.62,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":19,"percent_change":19,"volume":513,"transactions":9,"vwap":1148},"2025-12-24",12.558,12.9,{"date":1150,"open":1151,"high":1152,"low":1148,"close":1148,"change":268,"percent_change":784,"volume":1153,"transactions":9,"vwap":1148},"2025-12-23",13.33,15,11800,{"date":1155,"open":1006,"high":1006,"low":1156,"close":1025,"change":1107,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1025},"2025-12-22",12.859,-8.67,6300,{"date":1160,"open":758,"high":1161,"low":758,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2025-12-19",14.47,14.18,2.014,16.55,27300,{"date":1167,"open":758,"high":758,"low":1168,"close":1169,"change":1170,"percent_change":453,"volume":576,"transactions":9,"vwap":1169},"2025-12-18",12.12,12.166,-0.043,{"date":1172,"open":758,"high":758,"low":1173,"close":1173,"change":1174,"percent_change":871,"volume":1102,"transactions":9,"vwap":1173},"2025-12-17",12.209,0.024,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":798,"volume":601,"transactions":9,"vwap":1177},"2025-12-16",12.185,0.065,{"date":1180,"open":1181,"high":1181,"low":1168,"close":1168,"change":809,"percent_change":1182,"volume":513,"transactions":9,"vwap":1168},"2025-12-15",12.27,-1.62,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2025-12-12",12.2,12.42,12.17,12.32,0.115,0.94,2400,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1102,"transactions":9,"vwap":1194},"2025-12-11",12.205,0.205,1.71,{"date":1198,"open":760,"high":760,"low":750,"close":750,"change":1199,"percent_change":1200,"volume":537,"transactions":9,"vwap":750},"2025-12-10",-0.42,-3.38,{"date":1202,"open":1203,"high":1186,"low":1204,"close":1186,"change":849,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1186},"2025-12-09",11.92,11.91,1.06,8500,{"date":1208,"open":758,"high":1188,"low":1209,"close":1210,"change":150,"percent_change":1211,"volume":580,"transactions":9,"vwap":1210},"2025-12-08",12.036,12.29,2.93,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":865,"transactions":9,"vwap":1216},"2025-12-05",12.05,12.19,11.94,-0.104,-0.86,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":25,"transactions":9,"vwap":1221},"2025-12-04",12.044,-0.276,-2.24,{"date":1225,"open":1188,"high":1188,"low":1188,"close":1188,"change":19,"percent_change":19,"volume":1226,"transactions":9,"vwap":1188},"2025-12-03",347,{"date":1228,"open":1188,"high":1188,"low":1188,"close":1188,"change":19,"percent_change":19,"volume":44,"transactions":9,"vwap":1188},"2025-12-02",{"date":1230,"open":1188,"high":1188,"low":1188,"close":1188,"change":1231,"percent_change":1232,"volume":601,"transactions":9,"vwap":1188},"2025-12-01",0.5,4.23,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":555,"transactions":9,"vwap":1236},"2025-11-28",11.79,11.82,11.77,-0.79,-6.26,{"date":1241,"open":1242,"high":847,"low":1242,"close":1243,"change":135,"percent_change":1244,"volume":1060,"transactions":9,"vwap":1243},"2025-11-26",12.53,12.61,5.52,{"date":1246,"open":1247,"high":1248,"low":807,"close":1248,"change":19,"percent_change":19,"volume":1249,"transactions":9,"vwap":1248},"2025-11-25",11.83,11.95,25600,{"date":1251,"open":1247,"high":1248,"low":1252,"close":1248,"change":849,"percent_change":1253,"volume":958,"transactions":9,"vwap":1248},"2025-11-24",11.772,1.1,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1236,"change":261,"percent_change":761,"volume":1259,"transactions":9,"vwap":1236},"2025-11-21",11.73,11.86,11.721,14100,{"date":1261,"open":1262,"high":797,"low":1262,"close":797,"change":260,"percent_change":218,"volume":1263,"transactions":9,"vwap":797},"2025-11-20",11.61,3300,{"date":1265,"open":797,"high":797,"low":1266,"close":1267,"change":586,"percent_change":1040,"volume":872,"transactions":9,"vwap":1267},"2025-11-19",11.614,11.68,{"date":1269,"open":1270,"high":790,"low":1270,"close":790,"change":975,"percent_change":1271,"volume":537,"transactions":9,"vwap":790},"2025-11-18",11.52,-0.94,{"date":1273,"open":1274,"high":1248,"low":814,"close":814,"change":568,"percent_change":1275,"volume":172,"transactions":9,"vwap":814},"2025-11-17",11.735,-2.01,{"date":1277,"open":1278,"high":1248,"low":1279,"close":1248,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1248},"2025-11-14",11.677,11.62,0.36,3.11,6400,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":19,"percent_change":19,"volume":1286,"transactions":9,"vwap":1285},"2025-11-13",11.59,99,{"date":1288,"open":730,"high":730,"low":1270,"close":1285,"change":632,"percent_change":130,"volume":621,"transactions":9,"vwap":1285},"2025-11-12",{"date":1290,"open":781,"high":781,"low":781,"close":781,"change":19,"percent_change":19,"volume":1291,"transactions":9,"vwap":781},"2025-11-11",140,{"date":1293,"open":781,"high":781,"low":781,"close":781,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":781},"2025-11-10",{"date":1295,"open":781,"high":781,"low":781,"close":781,"change":19,"percent_change":19,"volume":1296,"transactions":9,"vwap":781},"2025-11-07",3,{"date":1298,"open":797,"high":797,"low":781,"close":781,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":781},"2025-11-06",-0.21,-1.79,15000,{"date":1303,"open":814,"high":814,"low":814,"close":814,"change":586,"percent_change":1040,"volume":25,"transactions":9,"vwap":814},"2025-11-05",{"date":1305,"open":1306,"high":814,"low":1262,"close":738,"change":841,"percent_change":884,"volume":513,"transactions":9,"vwap":738},"2025-11-04",11.636,{"date":1308,"open":1309,"high":1309,"low":797,"close":797,"change":1059,"percent_change":1310,"volume":983,"transactions":9,"vwap":797},"2025-11-03",11.72,0.95,{"date":1312,"open":1285,"high":1285,"low":1285,"close":1285,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1285},"2025-10-31",{"date":1314,"open":1315,"high":1285,"low":1315,"close":1285,"change":541,"percent_change":815,"volume":925,"transactions":9,"vwap":1285},"2025-10-30",11.532,{"date":1317,"open":721,"high":721,"low":721,"close":721,"change":253,"percent_change":1318,"volume":601,"transactions":9,"vwap":721},"2025-10-29",-0.26,{"date":1320,"open":782,"high":797,"low":1321,"close":797,"change":1322,"percent_change":1323,"volume":958,"transactions":9,"vwap":797},"2025-10-28",11.505,0.195,1.69,{"date":1325,"open":781,"high":1321,"low":1326,"close":1321,"change":322,"percent_change":290,"volume":994,"transactions":9,"vwap":1321},"2025-10-27",11.455,{"date":1328,"open":1329,"high":781,"low":1330,"close":781,"change":19,"percent_change":19,"volume":1331,"transactions":9,"vwap":781},"2025-10-24",11.465,11.43,11600,{"date":1333,"open":781,"high":782,"low":781,"close":781,"change":19,"percent_change":19,"volume":555,"transactions":9,"vwap":781},"2025-10-23",{"date":1335,"open":781,"high":781,"low":781,"close":781,"change":19,"percent_change":19,"volume":1336,"transactions":9,"vwap":781},"2025-10-22",3700,{"date":1338,"open":781,"high":1339,"low":781,"close":781,"change":1340,"percent_change":563,"volume":1341,"transactions":9,"vwap":781},"2025-10-21",11.529,-0.021,3100,{"date":1343,"open":781,"high":1344,"low":781,"close":1345,"change":1346,"percent_change":253,"volume":560,"transactions":9,"vwap":1345},"2025-10-20",11.528,11.521,-0.004,{"date":1348,"open":1349,"high":1349,"low":781,"close":1350,"change":553,"percent_change":1351,"volume":1341,"transactions":9,"vwap":1350},"2025-10-17",11.533,11.525,0.22,{"date":1353,"open":1354,"high":1355,"low":781,"close":781,"change":268,"percent_change":1101,"volume":1356,"transactions":9,"vwap":781},"2025-10-16",11.519,11.54,7200,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":19,"percent_change":19,"volume":1360,"transactions":9,"vwap":1359},"2025-10-15",11.55,16,{"date":1362,"open":1363,"high":790,"low":1359,"close":1359,"change":268,"percent_change":1101,"volume":1364,"transactions":9,"vwap":1359},"2025-10-14",11.557,2000,{"date":1366,"open":1285,"high":790,"low":1285,"close":790,"change":744,"percent_change":1367,"volume":939,"transactions":9,"vwap":790},"2025-10-13",0.87,{"date":1369,"open":1270,"high":1270,"low":781,"close":781,"change":268,"percent_change":1101,"volume":865,"transactions":9,"vwap":781},"2025-10-10",{"date":1371,"open":1359,"high":1359,"low":1359,"close":1359,"change":19,"percent_change":19,"volume":1372,"transactions":9,"vwap":1359},"2025-10-09",2,{"date":1374,"open":1359,"high":1359,"low":1375,"close":1359,"change":482,"percent_change":956,"volume":754,"transactions":9,"vwap":1359},"2025-10-08",11.535,{"date":1377,"open":723,"high":723,"low":723,"close":723,"change":1378,"percent_change":997,"volume":983,"transactions":9,"vwap":723},"2025-10-07",-0.035,{"date":1380,"open":790,"high":790,"low":790,"close":790,"change":261,"percent_change":1381,"volume":912,"transactions":9,"vwap":790},"2025-10-06",1.05,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1384},"2025-10-03",11.48,{"date":1386,"open":1384,"high":1384,"low":1384,"close":1384,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1384},"2025-10-02",{"date":1388,"open":781,"high":1345,"low":1389,"close":1384,"change":338,"percent_change":254,"volume":1390,"transactions":9,"vwap":1384},"2025-10-01",11.46,9700,{"date":1392,"open":730,"high":1393,"low":781,"close":781,"change":1394,"percent_change":1106,"volume":1395,"transactions":9,"vwap":781},"2025-09-30",11.655,-0.019,16300,{"date":1397,"open":1270,"high":1270,"low":1354,"close":1354,"change":1398,"percent_change":218,"volume":930,"transactions":9,"vwap":1354},"2025-09-29",0.019,{"date":1400,"open":790,"high":1401,"low":781,"close":781,"change":19,"percent_change":19,"volume":1402,"transactions":9,"vwap":781},"2025-09-26",11.69,12900,{"date":1404,"open":1405,"high":1405,"low":781,"close":781,"change":956,"percent_change":1406,"volume":569,"transactions":9,"vwap":781},"2025-09-25",11.725,-1.12,{"date":1408,"open":1285,"high":1248,"low":1409,"close":738,"change":703,"percent_change":1410,"volume":1411,"transactions":9,"vwap":738},"2025-09-24",11.56,0.61,11200,{"date":1413,"open":1409,"high":1409,"low":1409,"close":1409,"change":744,"percent_change":1367,"volume":930,"transactions":9,"vwap":1409},"2025-09-23",{"date":1415,"open":1389,"high":1389,"low":1389,"close":1389,"change":260,"percent_change":218,"volume":1416,"transactions":9,"vwap":1389},"2025-09-22",200,{"date":1418,"open":1279,"high":1279,"low":1419,"close":1419,"change":268,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-09-19",11.44,-0.44,13300,{"date":1423,"open":796,"high":796,"low":796,"close":796,"change":190,"percent_change":632,"volume":601,"transactions":9,"vwap":796},"2025-09-18",{"date":1425,"open":1426,"high":1262,"low":1426,"close":1384,"change":253,"percent_change":1318,"volume":837,"transactions":9,"vwap":1384},"2025-09-17",11.373,{"date":1428,"open":782,"high":782,"low":782,"close":782,"change":567,"percent_change":453,"volume":513,"transactions":9,"vwap":782},"2025-09-16",{"date":1430,"open":1279,"high":1279,"low":781,"close":1359,"change":290,"percent_change":150,"volume":885,"transactions":9,"vwap":1359},"2025-09-15",{"date":1432,"open":1262,"high":1262,"low":782,"close":782,"change":253,"percent_change":1318,"volume":513,"transactions":9,"vwap":782},"2025-09-12",{"date":1434,"open":724,"high":724,"low":1355,"close":1355,"change":1435,"percent_change":1182,"volume":837,"transactions":9,"vwap":1355},"2025-09-11",-0.19,{"date":1437,"open":1256,"high":1256,"low":1256,"close":1256,"change":1351,"percent_change":1438,"volume":754,"transactions":9,"vwap":1256},"2025-09-10",1.91,{"date":1440,"open":782,"high":782,"low":782,"close":782,"change":492,"percent_change":1441,"volume":754,"transactions":9,"vwap":782},"2025-09-09",-1.29,{"date":1443,"open":730,"high":807,"low":1444,"close":743,"change":338,"percent_change":254,"volume":1064,"transactions":9,"vwap":743},"2025-09-08",11.53,{"date":1446,"open":1447,"high":1267,"low":1285,"close":1267,"change":19,"percent_change":19,"volume":746,"transactions":9,"vwap":1267},"2025-09-05",11.667,{"date":1449,"open":1270,"high":1248,"low":1270,"close":1267,"change":1195,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1267},"2025-09-04",1.79,2300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":784,"volume":1451,"transactions":9,"vwap":1455},"2025-09-03",11.458,11.475,11.431,-0.045,{"date":1459,"open":738,"high":738,"low":1270,"close":1270,"change":260,"percent_change":218,"volume":865,"transactions":9,"vwap":1270},"2025-09-02",{"date":1461,"open":1462,"high":1463,"low":781,"close":781,"change":1464,"percent_change":71,"volume":576,"transactions":9,"vwap":781},"2025-08-29",11.546,11.57,-0.125,{"date":1466,"open":781,"high":731,"low":781,"close":1467,"change":916,"percent_change":1468,"volume":930,"transactions":9,"vwap":1467},"2025-08-28",11.625,1.09,{"date":1470,"open":1471,"high":1285,"low":1471,"close":781,"change":776,"percent_change":1472,"volume":1473,"transactions":9,"vwap":781},"2025-08-27",11.467,-0.73,2800,{"date":1475,"open":730,"high":730,"low":1359,"close":1476,"change":1178,"percent_change":1477,"volume":754,"transactions":9,"vwap":1476},"2025-08-26",11.585,0.56,{"date":1479,"open":781,"high":1480,"low":781,"close":1270,"change":253,"percent_change":1318,"volume":1060,"transactions":9,"vwap":1270},"2025-08-25",11.527,{"date":1482,"open":1350,"high":1409,"low":1483,"close":1359,"change":19,"percent_change":19,"volume":872,"transactions":9,"vwap":1359},"2025-08-22",11.523,{"date":1485,"open":1359,"high":724,"low":781,"close":1359,"change":482,"percent_change":956,"volume":1364,"transactions":9,"vwap":1359},"2025-08-21",{"date":1487,"open":1488,"high":723,"low":1488,"close":723,"change":1489,"percent_change":1490,"volume":533,"transactions":9,"vwap":723},"2025-08-20",11.524,0.145,1.27,{"date":1492,"open":1493,"high":1384,"low":1493,"close":1494,"change":1059,"percent_change":1495,"volume":824,"transactions":9,"vwap":1494},"2025-08-19",11.35,11.42,0.97,{"date":1497,"open":783,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1190,"volume":1502,"transactions":9,"vwap":1500},"2025-08-18",11.4,11.02,11.31,0.105,8600,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-08-15",11.308,11.11,11.205,-0.205,-1.8,4200,{"date":1512,"open":1330,"high":1330,"low":1513,"close":1513,"change":1514,"percent_change":982,"volume":1102,"transactions":9,"vwap":1513},"2025-08-14",11.41,-0.065,{"date":1516,"open":1500,"high":1384,"low":759,"close":1455,"change":1517,"percent_change":1438,"volume":1518,"transactions":9,"vwap":1455},"2025-08-13",0.215,6900,{"date":1520,"open":174,"high":1521,"low":174,"close":1522,"change":283,"percent_change":1523,"volume":626,"transactions":9,"vwap":1522},"2025-08-12",11.365,11.26,0.45,{"date":1525,"open":783,"high":783,"low":783,"close":783,"change":905,"percent_change":1526,"volume":930,"transactions":9,"vwap":783},"2025-08-11",-2.18,{"date":1528,"open":1529,"high":1389,"low":1529,"close":1389,"change":1530,"percent_change":1531,"volume":555,"transactions":9,"vwap":1389},"2025-08-08",11.179,0.21,1.87,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":997,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-08-07",11.47,11.25,-2.6,3000,{"date":1539,"open":1540,"high":1359,"low":1540,"close":1359,"change":253,"percent_change":1318,"volume":754,"transactions":9,"vwap":1359},"2025-08-06",11.476,{"date":1542,"open":1359,"high":1543,"low":1359,"close":1543,"change":322,"percent_change":290,"volume":1544,"transactions":9,"vwap":1543},"2025-08-05",11.58,30600,{"date":1546,"open":790,"high":790,"low":1270,"close":1547,"change":482,"percent_change":956,"volume":1041,"transactions":9,"vwap":1547},"2025-08-04",11.575,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1285,"change":19,"percent_change":19,"volume":865,"transactions":9,"vwap":1285},"2025-08-01",11.661,11.676,11.559,{"date":1554,"open":1359,"high":1285,"low":1359,"close":1285,"change":1555,"percent_change":966,"volume":912,"transactions":9,"vwap":1285},"2025-07-31",0.027,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1558},"2025-07-30",11.563,{"date":1560,"open":1558,"high":1558,"low":1558,"close":1558,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1558},"2025-07-29",{"date":1562,"open":1563,"high":731,"low":1563,"close":1558,"change":1564,"percent_change":897,"volume":1565,"transactions":9,"vwap":1558},"2025-07-28",11.441,0.053,7900,{"date":1567,"open":781,"high":782,"low":1329,"close":782,"change":190,"percent_change":632,"volume":533,"transactions":9,"vwap":782},"2025-07-25",{"date":1569,"open":781,"high":1349,"low":796,"close":781,"change":905,"percent_change":1570,"volume":1027,"transactions":9,"vwap":781},"2025-07-24",-2.13,{"date":1572,"open":1573,"high":731,"low":1573,"close":731,"change":1574,"percent_change":1575,"volume":856,"transactions":9,"vwap":731},"2025-07-23",11.18,0.55,4.91,{"date":1577,"open":1494,"high":790,"low":1578,"close":1579,"change":217,"percent_change":579,"volume":510,"transactions":9,"vwap":1579},"2025-07-22",11.19,11.2,{"date":1581,"open":732,"high":1384,"low":1499,"close":1582,"change":563,"percent_change":1583,"volume":824,"transactions":9,"vwap":1582},"2025-07-21",11.17,-1.59,{"date":1585,"open":1579,"high":1493,"low":1579,"close":1493,"change":290,"percent_change":150,"volume":537,"transactions":9,"vwap":1493},"2025-07-18",{"date":1587,"open":759,"high":1330,"low":1588,"close":1500,"change":283,"percent_change":1589,"volume":621,"transactions":9,"vwap":1500},"2025-07-17",11.202,0.44,{"date":1591,"open":1579,"high":1592,"low":1579,"close":1522,"change":190,"percent_change":632,"volume":885,"transactions":9,"vwap":1522},"2025-07-16",11.375,{"date":1594,"open":1579,"high":1535,"low":1595,"close":1535,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1535},"2025-07-15",11.025,-0.061,-0.54,8800,{"date":1600,"open":759,"high":1493,"low":1601,"close":1602,"change":1603,"percent_change":798,"volume":580,"transactions":9,"vwap":1602},"2025-07-14",11.263,11.311,0.061,{"date":1605,"open":1535,"high":1606,"low":1607,"close":1535,"change":1608,"percent_change":607,"volume":1609,"transactions":9,"vwap":1535},"2025-07-11",11.283,11.223,-0.054,6200,{"date":1611,"open":1612,"high":1613,"low":1535,"close":1614,"change":1615,"percent_change":587,"volume":1191,"transactions":9,"vwap":1614},"2025-07-10",11.335,11.348,11.304,0.054,{"date":1617,"open":1535,"high":1614,"low":1535,"close":1535,"change":338,"percent_change":563,"volume":925,"transactions":9,"vwap":1535},"2025-07-09",{"date":1619,"open":1505,"high":1498,"low":1620,"close":1621,"change":260,"percent_change":407,"volume":1622,"transactions":9,"vwap":1621},"2025-07-08",11.253,11.27,8000,{"date":1624,"open":1535,"high":1535,"low":1535,"close":1535,"change":19,"percent_change":19,"volume":925,"transactions":9,"vwap":1535},"2025-07-07",{"date":1626,"open":1535,"high":1621,"low":1535,"close":1535,"change":19,"percent_change":19,"volume":1364,"transactions":9,"vwap":1535},"2025-07-03",{"date":1628,"open":1535,"high":1629,"low":1535,"close":1535,"change":19,"percent_change":19,"volume":856,"transactions":9,"vwap":1535},"2025-07-02",11.268,{"date":1631,"open":1632,"high":1535,"low":1632,"close":1535,"change":1633,"percent_change":1107,"volume":626,"transactions":9,"vwap":1535},"2025-07-01",11.174,-0.14,{"date":1635,"open":1535,"high":757,"low":768,"close":757,"change":632,"percent_change":1636,"volume":925,"transactions":9,"vwap":757},"2025-06-30",0.8,{"date":1638,"open":1639,"high":757,"low":1640,"close":759,"change":283,"percent_change":1589,"volume":1641,"transactions":9,"vwap":759},"2025-06-27",11.29,11.275,9500,{"date":1643,"open":1535,"high":1493,"low":1578,"close":1535,"change":19,"percent_change":19,"volume":1644,"transactions":9,"vwap":1535},"2025-06-26",3600,{"date":1646,"open":1535,"high":1535,"low":1535,"close":1535,"change":492,"percent_change":1647,"volume":885,"transactions":9,"vwap":1535},"2025-06-25",-1.32,{"date":1649,"open":1498,"high":1498,"low":1498,"close":1498,"change":283,"percent_change":1589,"volume":172,"transactions":9,"vwap":1498},"2025-06-24",{"date":1651,"open":23,"high":1493,"low":23,"close":1493,"change":19,"percent_change":19,"volume":588,"transactions":9,"vwap":1493},"2025-06-23",{"date":1653,"open":1654,"high":1493,"low":1654,"close":1493,"change":849,"percent_change":1655,"volume":824,"transactions":9,"vwap":1493},"2025-06-20",11.24,1.16,{"date":1657,"open":1573,"high":768,"low":1573,"close":768,"change":217,"percent_change":579,"volume":1644,"transactions":9,"vwap":768},"2025-06-18",{"date":1659,"open":1660,"high":1578,"low":767,"close":1578,"change":599,"percent_change":1490,"volume":1336,"transactions":9,"vwap":1578},"2025-06-17",11.082,{"date":1662,"open":1506,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":626,"transactions":9,"vwap":1665},"2025-06-16",11.13,11.024,11.05,-0.066,-0.59,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":769,"percent_change":745,"volume":1060,"transactions":9,"vwap":1672},"2025-06-13",11.334,11,11.116,{"date":1674,"open":774,"high":774,"low":1675,"close":1675,"change":1676,"percent_change":937,"volume":754,"transactions":9,"vwap":1675},"2025-06-12",11.021,0.021,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1671,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1671},"2025-06-11",10.8,11.23,-0.293,-2.59,23700,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1667,"volume":513,"transactions":9,"vwap":1686},"2025-06-10",11.293,-0.067,{"date":1689,"open":1654,"high":1690,"low":1654,"close":1690,"change":105,"percent_change":1691,"volume":576,"transactions":9,"vwap":1690},"2025-06-09",11.36,0.53,{"date":1693,"open":1579,"high":759,"low":1579,"close":759,"change":554,"percent_change":1694,"volume":1695,"transactions":9,"vwap":759},"2025-06-06",1.35,5600,{"date":1697,"open":1654,"high":1654,"low":774,"close":774,"change":19,"percent_change":19,"volume":626,"transactions":9,"vwap":774},"2025-06-05",{"date":1699,"open":1639,"high":781,"low":1671,"close":774,"change":338,"percent_change":563,"volume":1336,"transactions":9,"vwap":774},"2025-06-04",{"date":1701,"open":1573,"high":783,"low":1582,"close":1582,"change":1702,"percent_change":1703,"volume":925,"transactions":9,"vwap":1582},"2025-06-03",-0.088,-0.78,{"date":1705,"open":1535,"high":1498,"low":1535,"close":1706,"change":1707,"percent_change":809,"volume":1708,"transactions":9,"vwap":1706},"2025-06-02",11.258,-0.022,21700,{"date":1710,"open":1493,"high":1493,"low":1711,"close":1712,"change":429,"percent_change":1713,"volume":994,"transactions":9,"vwap":1712},"2025-05-30",11.1,11.28,2.17,{"date":1715,"open":759,"high":759,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1451,"transactions":9,"vwap":1716},"2025-05-29",11.04,-0.261,-2.31,{"date":1720,"open":757,"high":757,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1102,"transactions":9,"vwap":1721},"2025-05-28",11.301,-0.099,-0.87,{"date":1725,"open":1726,"high":781,"low":1727,"close":1498,"change":19,"percent_change":19,"volume":1728,"transactions":9,"vwap":1498},"2025-05-27",11.45,11.355,4600,{"date":1730,"open":1731,"high":1731,"low":1498,"close":1498,"change":563,"percent_change":1732,"volume":754,"transactions":9,"vwap":1498},"2025-05-23",11.405,-1.55,{"date":1734,"open":1671,"high":807,"low":1671,"close":1543,"change":1735,"percent_change":1736,"volume":705,"transactions":9,"vwap":1543},"2025-05-22",0.58,5.27,{"date":1738,"open":1739,"high":1535,"low":1740,"close":1671,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1671},"2025-05-21",11.14,10.842,-0.265,-2.35,128900,{"date":1745,"open":1535,"high":1639,"low":774,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-05-20",11.265,0.245,2.22,106000,{"date":1751,"open":759,"high":759,"low":1499,"close":1499,"change":483,"percent_change":1752,"volume":754,"transactions":9,"vwap":1499},"2025-05-19",-0.81,{"date":1754,"open":1579,"high":1579,"low":1711,"close":1506,"change":339,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1506},"2025-05-16",-1.07,11900,{"date":1758,"open":1579,"high":759,"low":1679,"close":1680,"change":407,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1680},"2025-05-15",1.63,17700,{"date":1762,"open":1763,"high":774,"low":1665,"close":1665,"change":791,"percent_change":1764,"volume":580,"transactions":9,"vwap":1665},"2025-05-14",11.07,-0.9,{"date":1766,"open":774,"high":774,"low":774,"close":774,"change":483,"percent_change":1767,"volume":930,"transactions":9,"vwap":774},"2025-05-13",-0.8,{"date":1769,"open":1671,"high":1654,"low":1671,"close":1654,"change":429,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1654},"2025-05-12",2.18,7000,{"date":1773,"open":1535,"high":1535,"low":1774,"close":1671,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1671},"2025-05-09",10.9,-0.105,-0.95,16000,{"date":1779,"open":1711,"high":1535,"low":1679,"close":1780,"change":1457,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-05-08",11.105,-0.4,26000,{"date":1784,"open":1665,"high":774,"low":1665,"close":774,"change":290,"percent_change":1280,"volume":1785,"transactions":9,"vwap":774},"2025-05-07",10800,{"date":1787,"open":1506,"high":1506,"low":1665,"close":1506,"change":190,"percent_change":632,"volume":1044,"transactions":9,"vwap":1506},"2025-05-06",{"date":1789,"open":1680,"high":1680,"low":1665,"close":1711,"change":1633,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1711},"2025-05-05",-1.25,7800,{"date":1793,"open":1794,"high":1654,"low":1794,"close":1654,"change":1530,"percent_change":1795,"volume":754,"transactions":9,"vwap":1654},"2025-05-02",11.045,1.9,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":19,"percent_change":19,"volume":1102,"transactions":9,"vwap":1799},"2025-05-01",11.06,11.03,{"date":1801,"open":1802,"high":1802,"low":1799,"close":1799,"change":568,"percent_change":1570,"volume":837,"transactions":9,"vwap":1799},"2025-04-30",11.09,{"date":1804,"open":1621,"high":1621,"low":1621,"close":1621,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1621},"2025-04-29",{"date":1806,"open":1621,"high":1621,"low":1621,"close":1621,"change":1059,"percent_change":1807,"volume":856,"transactions":9,"vwap":1621},"2025-04-28",0.99,{"date":1809,"open":1810,"high":803,"low":1679,"close":803,"change":1811,"percent_change":1812,"volume":850,"transactions":9,"vwap":803},"2025-04-25",10.95,0.247,2.26,{"date":1814,"open":1815,"high":1579,"low":1816,"close":1816,"change":1817,"percent_change":1238,"volume":555,"transactions":9,"vwap":1816},"2025-04-24",11.042,10.913,-0.087,{"date":1819,"open":1671,"high":1671,"low":1671,"close":1671,"change":554,"percent_change":1092,"volume":865,"transactions":9,"vwap":1671},"2025-04-23",{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":217,"percent_change":1825,"volume":1191,"transactions":9,"vwap":1824},"2025-04-22",10.81,10.928,10.85,0.28,{"date":1827,"open":1679,"high":1828,"low":1679,"close":1829,"change":268,"percent_change":1830,"volume":1282,"transactions":9,"vwap":1829},"2025-04-21",10.84,10.82,-0.46,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1833},"2025-04-17",10.87,{"date":1835,"open":1573,"high":1573,"low":1836,"close":1833,"change":19,"percent_change":19,"volume":1191,"transactions":9,"vwap":1833},"2025-04-16",10.847,{"date":178,"open":1838,"high":1739,"low":1822,"close":1833,"change":290,"percent_change":725,"volume":1041,"transactions":9,"vwap":1833},10.83]