[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYNE":3,"homepage-market-summary":30,"stock-historical-HYNE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYNE","2026-10-05",{"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},"Hoyne Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Hoyne Bancorp Inc is a holding company that conducts business mainly through its subsidiaries. It is a savings institution focused on serving customers' banking needs in the market area. The group offers Personal and Business banking services.","61","Oak Park, IL",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.58,16.62,16.56,16.6,-0.02,-0.12,5254,161,16.5908,16.86,13.35,43474.70954808134,92,209,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},43475,9086214.295549,18.43,"2025-12-04",[181,182,189,199,207,215,224,231,238,245,250,257,265,275,280,286,294,301,308,314,320,326,334,342,348,353,360,366,373,380,388,396,400,407,413,419,426,433,441,450,456,463,473,478,486,492,499,505,513,519,524,531,538,545,551,556,560,565,568,571,574,577,581,586,590,593,596,600,604,608,614,617,622,627,632,635,639,645,649,651,655,659,663,666,670,675,679,683,689,696,702,709,716,723,730,735,740,744,749,755,760,766,773,776,780,786,790,794,799,802,809,814,819,823,827,833,836,842,848,854,862,868,872,876,881,889,895,903,908,915,923,932,938,945,952,959,966,973,979,986,993,999,1002,1009,1017,1022,1027,1031,1035,1040,1044,1048,1053,1058,1061,1065,1071,1076,1082,1087,1092,1099,1104,1108,1111,1115,1121,1127,1132,1135,1140,1145,1149,1154,1158,1162,1167,1173,1177,1180,1184,1189,1193,1198,1203,1210,1213,1218,1221,1226,1231,1235,1239,1245,1252,1256,1261,1266,1270,1274,1278,1282,1290,1296,1300,1305,1311,1318,1324],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":18,"high":19,"low":18,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",0.01,0.06,3545.1472,616,16.5754,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",16.51,16.59,16.45,-0.01,-0.06,10145.1472,141,16.4975,{"date":200,"open":201,"high":19,"low":191,"close":19,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",16.5377,0.1,0.61,1815.1472,62,16.5604,{"date":208,"open":193,"high":209,"low":210,"close":211,"change":202,"percent_change":203,"volume":212,"transactions":213,"vwap":214},"2026-09-29",16.57,16.4,16.5,1795.1472,87,16.4613,{"date":216,"open":217,"high":218,"low":210,"close":210,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",16.43,16.435,-0.03,-0.18,11307.1472,137,16.4163,{"date":225,"open":226,"high":226,"low":217,"close":217,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",16.46,0,5970.1472,126,16.4498,{"date":232,"open":233,"high":234,"low":217,"close":217,"change":194,"percent_change":195,"volume":235,"transactions":236,"vwap":237},"2026-09-24",16.52,16.61,7141.1472,104,16.5522,{"date":239,"open":211,"high":211,"low":240,"close":240,"change":195,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",16.44,-0.36,3179.1472,97,16.4833,{"date":246,"open":211,"high":211,"low":240,"close":211,"change":194,"percent_change":195,"volume":247,"transactions":248,"vwap":249},"2026-09-22",2454.1472,149,16.4818,{"date":251,"open":252,"high":253,"low":191,"close":191,"change":184,"percent_change":185,"volume":254,"transactions":255,"vwap":256},"2026-09-21",16.575,16.7,3393.121459,267,16.603,{"date":258,"open":16,"high":259,"low":193,"close":211,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",16.68,-0.22,-1.32,14815.132524,170,16.5131,{"date":266,"open":267,"high":268,"low":191,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",16.525,16.75,16.72,0.28,1.7,12159.121459,237,16.6743,{"date":276,"open":277,"high":19,"low":277,"close":240,"change":194,"percent_change":195,"volume":278,"transactions":197,"vwap":279},"2026-09-16",16.42,5512.1472,16.4562,{"date":281,"open":211,"high":211,"low":277,"close":193,"change":282,"percent_change":88,"volume":283,"transactions":284,"vwap":285},"2026-09-15",-0.04,3937.1472,138,16.4528,{"date":287,"open":211,"high":211,"low":288,"close":289,"change":290,"percent_change":53,"volume":291,"transactions":292,"vwap":293},"2026-09-14",16.4452,16.49,0.03,1366.1472,84,16.4948,{"date":295,"open":19,"high":19,"low":226,"close":226,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",-0.09,-0.54,3072.1472,128,16.476,{"date":302,"open":277,"high":303,"low":277,"close":304,"change":194,"percent_change":195,"volume":305,"transactions":306,"vwap":307},"2026-09-10",16.64,16.55,7986.1472,166,16.5657,{"date":309,"open":310,"high":19,"low":310,"close":18,"change":227,"percent_change":227,"volume":311,"transactions":312,"vwap":313},"2026-09-09",16.41,8959.1472,272,16.4725,{"date":315,"open":310,"high":316,"low":310,"close":18,"change":195,"percent_change":241,"volume":317,"transactions":318,"vwap":319},"2026-09-08",16.65,28039.1472,1832,17.5398,{"date":321,"open":322,"high":17,"low":322,"close":17,"change":194,"percent_change":195,"volume":323,"transactions":324,"vwap":325},"2026-09-04",16.535,629.1472,64,16.586,{"date":327,"open":18,"high":328,"low":329,"close":328,"change":167,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",16.63,16.53,1.22,1864.1472,154,16.6465,{"date":335,"open":328,"high":316,"low":336,"close":217,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-02",16.3601,-0.08,-0.48,34589.1472,233,16.4324,{"date":343,"open":16,"high":344,"low":191,"close":191,"change":194,"percent_change":195,"volume":345,"transactions":346,"vwap":347},"2026-09-01",16.6041,5791.1472,121,16.5288,{"date":349,"open":303,"high":316,"low":211,"close":233,"change":282,"percent_change":88,"volume":350,"transactions":351,"vwap":352},"2026-08-31",6379.966912,261,16.5984,{"date":354,"open":18,"high":269,"low":191,"close":18,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-28",0.05,0.3,2056.1472,106,16.6369,{"date":361,"open":362,"high":362,"low":191,"close":191,"change":195,"percent_change":241,"volume":363,"transactions":364,"vwap":365},"2026-08-27",16.5178,899.1472,112,16.5324,{"date":367,"open":316,"high":368,"low":369,"close":209,"change":202,"percent_change":203,"volume":370,"transactions":371,"vwap":372},"2026-08-26",16.6811,16.31,9390.1472,257,16.621,{"date":374,"open":192,"high":19,"low":310,"close":375,"change":185,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-25",16.47,0.37,16283.1472,240,16.5356,{"date":381,"open":253,"high":253,"low":382,"close":310,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-24",16.36,-0.25,-1.5,2916.09165,108,16.463,{"date":389,"open":209,"high":268,"low":390,"close":391,"change":185,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",16.475,16.66,0.36,22298.7606,344,16.696,{"date":397,"open":390,"high":19,"low":375,"close":19,"change":185,"percent_change":392,"volume":398,"transactions":23,"vwap":399},"2026-08-20",4727.1472,16.5249,{"date":401,"open":304,"high":19,"low":402,"close":403,"change":195,"percent_change":241,"volume":404,"transactions":405,"vwap":406},"2026-08-19",16.387,16.54,5245.1472,145,16.5115,{"date":408,"open":277,"high":19,"low":277,"close":19,"change":409,"percent_change":157,"volume":410,"transactions":411,"vwap":412},"2026-08-18",0.11,3340.1472,147,16.541,{"date":414,"open":19,"high":19,"low":226,"close":289,"change":415,"percent_change":416,"volume":417,"transactions":213,"vwap":418},"2026-08-17",-0.13,-0.78,3625.7495,16.5287,{"date":420,"open":210,"high":17,"low":210,"close":17,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-14",0.33,2.03,16200.2072,301,16.5336,{"date":427,"open":428,"high":210,"low":428,"close":429,"change":131,"percent_change":101,"volume":430,"transactions":431,"vwap":432},"2026-08-13",16.2,16.29,5395.1472,159,16.3421,{"date":434,"open":435,"high":210,"low":436,"close":428,"change":195,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-12",16.3132,15.66,-0.37,68819.3352,588,16.2017,{"date":442,"open":443,"high":210,"low":444,"close":445,"change":355,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-11",16.37,16.22,16.26,0.31,5581.1472,190,16.3303,{"date":451,"open":429,"high":210,"low":452,"close":452,"change":194,"percent_change":195,"volume":453,"transactions":454,"vwap":455},"2026-08-10",16.21,16575.023229,252,16.2812,{"date":457,"open":458,"high":459,"low":458,"close":444,"change":355,"percent_change":446,"volume":460,"transactions":461,"vwap":462},"2026-08-07",16.15,16.3,6915.216586,284,16.2598,{"date":464,"open":465,"high":466,"low":458,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",16.27,16.33,16.17,-0.14,-0.86,6117.1472,219,16.2424,{"date":474,"open":369,"high":210,"low":445,"close":369,"change":227,"percent_change":227,"volume":475,"transactions":476,"vwap":477},"2026-08-05",7269.1472,176,16.3017,{"date":479,"open":369,"high":480,"low":369,"close":369,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",16.355,0.02,0.12,5946.1472,193,16.3278,{"date":487,"open":445,"high":488,"low":445,"close":429,"change":290,"percent_change":53,"volume":489,"transactions":490,"vwap":491},"2026-08-03",16.38,5759.1472,231,16.2839,{"date":493,"open":210,"high":210,"low":445,"close":445,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-31",-0.07,-0.43,3891.1472,185,16.2737,{"date":500,"open":191,"high":191,"low":501,"close":466,"change":20,"percent_change":21,"volume":502,"transactions":503,"vwap":504},"2026-07-30",16.32,4404.7502,125,16.3429,{"date":506,"open":391,"high":391,"low":501,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-29",16.35,-0.31,-1.86,9059.3302,177,16.3626,{"date":514,"open":515,"high":515,"low":382,"close":391,"change":290,"percent_change":53,"volume":516,"transactions":517,"vwap":518},"2026-07-28",16.69,2405.0526,102,16.5299,{"date":520,"open":391,"high":391,"low":193,"close":328,"change":290,"percent_change":53,"volume":521,"transactions":522,"vwap":523},"2026-07-27",4066.766521,95,16.521,{"date":525,"open":217,"high":19,"low":217,"close":19,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-24",0.24,1.47,7183.083309,245,16.4912,{"date":532,"open":233,"high":17,"low":369,"close":382,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-23",-0.19,-1.15,8762.2819,218,16.4484,{"date":539,"open":391,"high":540,"low":233,"close":304,"change":21,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",16.74,-0.72,9178.0999,178,16.604,{"date":546,"open":391,"high":269,"low":391,"close":547,"change":184,"percent_change":185,"volume":548,"transactions":549,"vwap":550},"2026-07-21",16.67,1645.0999,197,16.6711,{"date":552,"open":259,"high":259,"low":391,"close":391,"change":282,"percent_change":88,"volume":553,"transactions":554,"vwap":555},"2026-07-20",3760.0999,76,16.6662,{"date":557,"open":316,"high":253,"low":316,"close":253,"change":558,"percent_change":526,"volume":559,"transactions":9,"vwap":253},"2026-07-17",0.04,5200,{"date":561,"open":16,"high":540,"low":16,"close":391,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":391},"2026-07-16",0.08,0.48,12000,{"date":566,"open":233,"high":259,"low":233,"close":16,"change":185,"percent_change":392,"volume":567,"transactions":9,"vwap":16},"2026-07-15",10800,{"date":569,"open":209,"high":19,"low":191,"close":233,"change":337,"percent_change":338,"volume":570,"transactions":9,"vwap":233},"2026-07-14",8900,{"date":572,"open":192,"high":328,"low":329,"close":19,"change":184,"percent_change":185,"volume":573,"transactions":9,"vwap":19},"2026-07-13",7300,{"date":575,"open":18,"high":192,"low":211,"close":192,"change":290,"percent_change":53,"volume":576,"transactions":9,"vwap":192},"2026-07-10",7500,{"date":578,"open":579,"high":18,"low":579,"close":18,"change":227,"percent_change":227,"volume":580,"transactions":9,"vwap":18},"2026-07-09",16.515,2200,{"date":582,"open":253,"high":253,"low":322,"close":18,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":18},"2026-07-08",-0.15,-0.9,5400,{"date":587,"open":540,"high":540,"low":303,"close":588,"change":282,"percent_change":88,"volume":589,"transactions":9,"vwap":588},"2026-07-07",16.71,5700,{"date":591,"open":259,"high":268,"low":259,"close":268,"change":185,"percent_change":392,"volume":592,"transactions":9,"vwap":268},"2026-07-06",6400,{"date":594,"open":540,"high":595,"low":316,"close":515,"change":195,"percent_change":241,"volume":570,"transactions":9,"vwap":515},"2026-07-02",16.775,{"date":597,"open":547,"high":598,"low":547,"close":268,"change":184,"percent_change":185,"volume":599,"transactions":9,"vwap":268},"2026-07-01",16.78,13900,{"date":601,"open":602,"high":602,"low":192,"close":540,"change":227,"percent_change":227,"volume":603,"transactions":9,"vwap":540},"2026-06-30",16.8,6700,{"date":605,"open":606,"high":598,"low":233,"close":540,"change":20,"percent_change":21,"volume":607,"transactions":9,"vwap":540},"2026-06-29",16.76,13600,{"date":609,"open":610,"high":25,"low":610,"close":606,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":606},"2026-06-26",16.545,0.23,1.39,52200,{"date":615,"open":277,"high":18,"low":277,"close":329,"change":185,"percent_change":392,"volume":616,"transactions":9,"vwap":329},"2026-06-25",7200,{"date":618,"open":277,"high":19,"low":443,"close":375,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":375},"2026-06-24",0.055,0.34,23800,{"date":623,"open":624,"high":547,"low":624,"close":625,"change":619,"percent_change":620,"volume":626,"transactions":9,"vwap":625},"2026-06-23",16.28,16.415,16500,{"date":628,"open":19,"high":19,"low":382,"close":382,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":382},"2026-06-22",-0.23,-1.39,8600,{"date":633,"open":19,"high":316,"low":210,"close":192,"change":219,"percent_change":220,"volume":634,"transactions":9,"vwap":192},"2026-06-18",59600,{"date":636,"open":211,"high":17,"low":382,"close":17,"change":53,"percent_change":637,"volume":638,"transactions":9,"vwap":17},"2026-06-17",1.09,27300,{"date":640,"open":507,"high":211,"low":641,"close":240,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":240},"2026-06-16",16.339,0.14,0.86,16200,{"date":646,"open":507,"high":507,"low":452,"close":459,"change":558,"percent_change":647,"volume":648,"transactions":9,"vwap":459},"2026-06-15",0.25,25400,{"date":650,"open":452,"high":501,"low":452,"close":445,"change":227,"percent_change":227,"volume":603,"transactions":9,"vwap":445},"2026-06-12",{"date":652,"open":653,"high":507,"low":452,"close":445,"change":184,"percent_change":185,"volume":654,"transactions":9,"vwap":445},"2026-06-11",16.255,41200,{"date":656,"open":624,"high":507,"low":428,"close":657,"change":194,"percent_change":195,"volume":658,"transactions":9,"vwap":657},"2026-06-10",16.25,25200,{"date":660,"open":657,"high":507,"low":661,"close":445,"change":184,"percent_change":185,"volume":662,"transactions":9,"vwap":445},"2026-06-09",16.184,29000,{"date":664,"open":466,"high":466,"low":428,"close":657,"change":282,"percent_change":383,"volume":665,"transactions":9,"vwap":657},"2026-06-08",33900,{"date":667,"open":668,"high":459,"low":668,"close":429,"change":558,"percent_change":647,"volume":669,"transactions":9,"vwap":429},"2026-06-05",16.16,32900,{"date":671,"open":672,"high":624,"low":673,"close":657,"change":194,"percent_change":195,"volume":674,"transactions":9,"vwap":657},"2026-06-04",16.206,16.14,34300,{"date":676,"open":677,"high":466,"low":677,"close":445,"change":185,"percent_change":376,"volume":678,"transactions":9,"vwap":445},"2026-06-03",16.24,45800,{"date":680,"open":668,"high":428,"low":681,"close":428,"change":227,"percent_change":227,"volume":682,"transactions":9,"vwap":428},"2026-06-02",16.1,9400,{"date":684,"open":685,"high":428,"low":686,"close":428,"change":356,"percent_change":687,"volume":688,"transactions":9,"vwap":428},"2026-06-01",15.98,15.91,1.89,31100,{"date":690,"open":691,"high":686,"low":692,"close":693,"change":195,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-05-29",15.78,15.76,15.9,-0.38,16100,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":355,"percent_change":446,"volume":701,"transactions":9,"vwap":699},"2026-05-28",15.92,15.96,15.718,8500,{"date":703,"open":704,"high":705,"low":706,"close":686,"change":707,"percent_change":708,"volume":616,"transactions":9,"vwap":686},"2026-05-27",15.82,15.93,15.65,0.16,1.02,{"date":710,"open":711,"high":712,"low":706,"close":713,"change":494,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-05-26",15.8,15.89,15.75,-0.44,23000,{"date":717,"open":718,"high":719,"low":720,"close":704,"change":482,"percent_change":721,"volume":722,"transactions":9,"vwap":704},"2026-05-22",15.72,15.94,15.642,0.76,39500,{"date":724,"open":725,"high":718,"low":726,"close":727,"change":290,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-05-21",15.67,15.63,15.7,0.19,20000,{"date":731,"open":732,"high":727,"low":733,"close":725,"change":20,"percent_change":415,"volume":734,"transactions":9,"vwap":725},"2026-05-20",15.69,15.58,29500,{"date":736,"open":737,"high":732,"low":738,"close":732,"change":185,"percent_change":739,"volume":585,"transactions":9,"vwap":732},"2026-05-19",15.659,15.59,0.38,{"date":741,"open":742,"high":436,"low":742,"close":726,"change":184,"percent_change":185,"volume":743,"transactions":9,"vwap":726},"2026-05-18",15.57,21000,{"date":745,"open":733,"high":706,"low":746,"close":747,"change":290,"percent_change":728,"volume":748,"transactions":9,"vwap":747},"2026-05-15",15.526,15.62,11400,{"date":750,"open":751,"high":752,"low":751,"close":738,"change":185,"percent_change":753,"volume":754,"transactions":9,"vwap":738},"2026-05-14",15.545,15.61,0.39,17900,{"date":756,"open":757,"high":706,"low":71,"close":758,"change":20,"percent_change":415,"volume":759,"transactions":9,"vwap":758},"2026-05-13",15.56,15.53,21500,{"date":761,"open":762,"high":726,"low":751,"close":763,"change":764,"percent_change":765,"volume":644,"transactions":9,"vwap":763},"2026-05-12",15.6,15.55,-0.095,-0.61,{"date":767,"open":768,"high":713,"low":752,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-11",15.665,15.645,-0.045,-0.29,50600,{"date":774,"open":768,"high":727,"low":726,"close":732,"change":194,"percent_change":195,"volume":775,"transactions":9,"vwap":732},"2026-05-08",22600,{"date":777,"open":706,"high":727,"low":752,"close":727,"change":355,"percent_change":778,"volume":779,"transactions":9,"vwap":727},"2026-05-07",0.32,40900,{"date":781,"open":782,"high":782,"low":762,"close":706,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":706},"2026-05-06",15.765,-0.05,-0.32,23100,{"date":787,"open":706,"high":788,"low":747,"close":727,"change":20,"percent_change":415,"volume":789,"transactions":9,"vwap":727},"2026-05-05",15.719,8400,{"date":791,"open":732,"high":705,"low":792,"close":718,"change":20,"percent_change":415,"volume":793,"transactions":9,"vwap":718},"2026-05-04",15.627,4900,{"date":795,"open":747,"high":713,"low":762,"close":796,"change":482,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-01",15.74,0.77,22200,{"date":800,"open":752,"high":719,"low":762,"close":747,"change":783,"percent_change":784,"volume":801,"transactions":9,"vwap":747},"2026-04-30",23200,{"date":803,"open":804,"high":804,"low":805,"close":725,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":725},"2026-04-29",15.81,15.49,-0.17,-1.07,44800,{"date":810,"open":704,"high":698,"low":725,"close":811,"change":642,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-04-28",15.84,0.89,4800,{"date":815,"open":816,"high":817,"low":732,"close":727,"change":194,"percent_change":195,"volume":818,"transactions":9,"vwap":727},"2026-04-27",15.726,16,23900,{"date":820,"open":685,"high":685,"low":762,"close":821,"change":822,"percent_change":261,"volume":775,"transactions":9,"vwap":821},"2026-04-24",15.71,-0.21,{"date":824,"open":699,"high":817,"low":757,"close":698,"change":337,"percent_change":825,"volume":826,"transactions":9,"vwap":698},"2026-04-23",-0.5,28600,{"date":828,"open":829,"high":817,"low":830,"close":817,"change":481,"percent_change":831,"volume":832,"transactions":9,"vwap":817},"2026-04-22",15.99,15.795,0.13,3300,{"date":834,"open":817,"high":817,"low":712,"close":685,"change":20,"percent_change":21,"volume":835,"transactions":9,"vwap":685},"2026-04-21",7000,{"date":837,"open":711,"high":817,"low":838,"close":817,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":817},"2026-04-20",15.64,0.17,1.07,18900,{"date":843,"open":757,"high":844,"low":845,"close":844,"change":376,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-04-17",15.83,15.42,2.39,4100,{"date":849,"open":733,"high":850,"low":851,"close":852,"change":783,"percent_change":784,"volume":853,"transactions":9,"vwap":852},"2026-04-16",15.655,15.251,15.46,8000,{"date":855,"open":856,"high":699,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-15",15.675,15.298,15.51,-0.3,-1.9,10900,{"date":863,"open":699,"high":864,"low":738,"close":804,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":804},"2026-04-14",16.09,-0.28,-1.74,9200,{"date":869,"open":712,"high":864,"low":870,"close":864,"change":227,"percent_change":227,"volume":871,"transactions":9,"vwap":864},"2026-04-13",15.755,5500,{"date":873,"open":874,"high":673,"low":711,"close":864,"change":783,"percent_change":508,"volume":875,"transactions":9,"vwap":864},"2026-04-10",16.01,24300,{"date":877,"open":878,"high":673,"low":878,"close":673,"change":879,"percent_change":95,"volume":880,"transactions":9,"vwap":673},"2026-04-09",15.32,0.345,36500,{"date":882,"open":883,"high":884,"low":885,"close":830,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":830},"2026-04-08",15,15.85,14.875,0.795,5.3,58500,{"date":890,"open":891,"high":883,"low":892,"close":883,"change":482,"percent_change":893,"volume":894,"transactions":9,"vwap":883},"2026-04-07",14.79,14.72,0.81,12400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":337,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-06",14.92,14.96,14.7,14.88,-0.53,3600,{"date":904,"open":905,"high":883,"low":905,"close":898,"change":421,"percent_change":906,"volume":907,"transactions":9,"vwap":898},"2026-04-02",14.48,2.26,61200,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":840,"volume":914,"transactions":9,"vwap":912},"2026-04-01",14.45,14.65,14.63,0.155,10500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":913,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-03-31",14.35,14.56,14.28,14.475,1.08,22100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-30",14.46,14.5,14.21,14.32,-0.065,-0.45,11200,{"date":933,"open":891,"high":891,"low":919,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-27",14.385,-0.225,-1.54,32800,{"date":939,"open":926,"high":940,"low":941,"close":942,"change":219,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-26",14.815,14.17,14.61,-0.2,21200,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":822,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-03-25",14.9,14.58,14.64,-1.41,6800,{"date":953,"open":954,"high":900,"low":955,"close":956,"change":642,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-03-24",14.525,14.43,14.85,0.95,86800,{"date":960,"open":961,"high":962,"low":925,"close":963,"change":533,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-23",14.83,14.89,14.71,-1.28,143000,{"date":967,"open":968,"high":947,"low":969,"close":947,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":947},"2026-03-20",14.18,14.075,0.6,4.2,538100,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":282,"percent_change":865,"volume":978,"transactions":9,"vwap":976},"2026-03-19",14.24,14.3,13.86,163100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":409,"percent_change":797,"volume":985,"transactions":9,"vwap":984},"2026-03-18",14.15,14.38,14.06,14.34,97300,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":482,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-17",14.305,14.13,14.23,0.85,14800,{"date":994,"open":995,"high":928,"low":996,"close":997,"change":227,"percent_change":227,"volume":998,"transactions":9,"vwap":997},"2026-03-16",14.1,14.064,14.11,33500,{"date":1000,"open":995,"high":968,"low":1001,"close":997,"change":558,"percent_change":270,"volume":998,"transactions":9,"vwap":997},"2026-03-13",14.01,{"date":1003,"open":955,"high":925,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-12",14.045,14.07,-0.33,-2.29,32000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":415,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-11",14.495,14.53,14.37,14.4,-0.89,20200,{"date":1018,"open":1019,"high":1020,"low":910,"close":1012,"change":219,"percent_change":822,"volume":1021,"transactions":9,"vwap":1012},"2026-03-10",14.545,14.73,48100,{"date":1023,"open":949,"high":949,"low":1024,"close":918,"change":337,"percent_change":1025,"volume":1026,"transactions":9,"vwap":918},"2026-03-09",14.31,-0.55,56700,{"date":1028,"open":926,"high":949,"low":1029,"close":949,"change":409,"percent_change":721,"volume":1030,"transactions":9,"vwap":949},"2026-03-06",14.39,30200,{"date":1032,"open":1012,"high":1033,"low":1014,"close":1012,"change":783,"percent_change":141,"volume":1034,"transactions":9,"vwap":1012},"2026-03-05",14.57,24400,{"date":1036,"open":918,"high":1037,"low":917,"close":948,"change":482,"percent_change":1038,"volume":1039,"transactions":9,"vwap":948},"2026-03-04",14.66,0.83,19000,{"date":1041,"open":925,"high":1042,"low":1014,"close":925,"change":195,"percent_change":1043,"volume":621,"transactions":9,"vwap":925},"2026-03-03",14.69,-0.41,{"date":1045,"open":926,"high":911,"low":1014,"close":1046,"change":184,"percent_change":1047,"volume":944,"transactions":9,"vwap":1046},"2026-03-02",14.52,0.07,{"date":1049,"open":1014,"high":949,"low":982,"close":1050,"change":562,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-02-27",14.51,0.55,21700,{"date":1054,"open":1013,"high":1055,"low":1013,"close":955,"change":783,"percent_change":1056,"volume":1057,"transactions":9,"vwap":955},"2026-02-26",14.67,-0.35,12300,{"date":1059,"open":1037,"high":1037,"low":982,"close":905,"change":282,"percent_change":865,"volume":1060,"transactions":9,"vwap":905},"2026-02-25",45200,{"date":1062,"open":1050,"high":1037,"low":1063,"close":1046,"change":1047,"percent_change":563,"volume":1064,"transactions":9,"vwap":1046},"2026-02-24",14.473,27500,{"date":1066,"open":1067,"high":1068,"low":955,"close":910,"change":88,"percent_change":1069,"volume":1070,"transactions":9,"vwap":910},"2026-02-23",14.512,14.74,-1.63,13500,{"date":1072,"open":899,"high":1073,"low":1074,"close":1042,"change":194,"percent_change":494,"volume":1075,"transactions":9,"vwap":1042},"2026-02-20",14.84,14.565,33200,{"date":1077,"open":925,"high":1078,"low":1079,"close":899,"change":611,"percent_change":1080,"volume":1081,"transactions":9,"vwap":899},"2026-02-19",14.76,14.42,1.59,67200,{"date":1083,"open":1084,"high":926,"low":1013,"close":1085,"change":184,"percent_change":1047,"volume":1086,"transactions":9,"vwap":1085},"2026-02-18",14.44,14.47,27000,{"date":1088,"open":1029,"high":1089,"low":976,"close":925,"change":839,"percent_change":1090,"volume":1091,"transactions":9,"vwap":925},"2026-02-17",14.485,1.19,28900,{"date":1093,"open":917,"high":1094,"low":1095,"close":1096,"change":185,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-02-13",14.49,14.2,14.29,0.42,26200,{"date":1100,"open":910,"high":910,"low":981,"close":990,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":990},"2026-02-12",-0.11,-0.77,35000,{"date":1105,"open":1106,"high":1089,"low":1106,"close":984,"change":282,"percent_change":865,"volume":1107,"transactions":9,"vwap":984},"2026-02-11",14.26,16700,{"date":1109,"open":928,"high":1085,"low":976,"close":982,"change":482,"percent_change":1110,"volume":743,"transactions":9,"vwap":982},"2026-02-10",0.84,{"date":1112,"open":1113,"high":926,"low":1106,"close":1106,"change":290,"percent_change":72,"volume":1114,"transactions":9,"vwap":1106},"2026-02-09",14.375,29200,{"date":1116,"open":1117,"high":1085,"low":1118,"close":990,"change":1119,"percent_change":1120,"volume":669,"transactions":9,"vwap":990},"2026-02-06",14.25,14.195,0.22,1.57,{"date":1122,"open":1123,"high":1029,"low":1124,"close":1001,"change":88,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1001},"2026-02-05",14.33,14,-1.68,27600,{"date":1128,"open":1129,"high":955,"low":997,"close":1117,"change":296,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1117},"2026-02-04",14.41,-0.63,26300,{"date":1133,"open":928,"high":1134,"low":928,"close":984,"change":415,"percent_change":584,"volume":798,"transactions":9,"vwap":984},"2026-02-03",14.515,{"date":1136,"open":1079,"high":1137,"low":1106,"close":1085,"change":1138,"percent_change":46,"volume":1139,"transactions":9,"vwap":1085},"2026-02-02",14.55,0.125,38200,{"date":1141,"open":955,"high":955,"low":990,"close":1142,"change":1143,"percent_change":157,"volume":1144,"transactions":9,"vwap":1142},"2026-01-30",14.345,0.095,28100,{"date":1146,"open":1117,"high":1014,"low":1147,"close":1117,"change":184,"percent_change":1047,"volume":1148,"transactions":9,"vwap":1117},"2026-01-29",14.215,32200,{"date":1150,"open":1033,"high":1042,"low":1151,"close":975,"change":1006,"percent_change":1152,"volume":1153,"transactions":9,"vwap":975},"2026-01-28",14.22,-2.26,37400,{"date":1155,"open":1156,"high":899,"low":984,"close":1033,"change":482,"percent_change":1038,"volume":1157,"transactions":9,"vwap":1033},"2026-01-27",14.36,17800,{"date":1159,"open":1160,"high":1042,"low":984,"close":910,"change":282,"percent_change":865,"volume":1161,"transactions":9,"vwap":910},"2026-01-26",14.6,66200,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1094,"change":806,"percent_change":1166,"volume":1086,"transactions":9,"vwap":1094},"2026-01-23",14.78,14.478,-1.16,{"date":1168,"open":1169,"high":1170,"low":1117,"close":1037,"change":185,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1037},"2026-01-22",14.75,14.8,0.41,69000,{"date":1174,"open":1050,"high":956,"low":1123,"close":1160,"change":131,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1160},"2026-01-21",0.62,120400,{"date":1178,"open":1094,"high":918,"low":1123,"close":1050,"change":355,"percent_change":116,"volume":1179,"transactions":9,"vwap":1050},"2026-01-20",41400,{"date":1181,"open":988,"high":1050,"low":1182,"close":925,"change":839,"percent_change":1090,"volume":1183,"transactions":9,"vwap":925},"2026-01-16",14.255,98400,{"date":1185,"open":1014,"high":926,"low":1186,"close":1096,"change":494,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1096},"2026-01-15",14.27,-0.49,59300,{"date":1190,"open":1014,"high":910,"low":1191,"close":1156,"change":227,"percent_change":227,"volume":1192,"transactions":9,"vwap":1156},"2026-01-14",14.293,26500,{"date":1194,"open":917,"high":910,"low":1195,"close":1156,"change":642,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1156},"2026-01-13",14.19,0.98,30400,{"date":1199,"open":1151,"high":910,"low":1200,"close":1151,"change":1201,"percent_change":290,"volume":1202,"transactions":9,"vwap":1151},"2026-01-12",14.087,0.004,85100,{"date":1204,"open":984,"high":984,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-09",14.16,14.216,-0.074,-0.52,22000,{"date":1211,"open":941,"high":910,"low":981,"close":1096,"change":482,"percent_change":991,"volume":1212,"transactions":9,"vwap":1096},"2026-01-08",35700,{"date":1214,"open":1012,"high":1012,"low":1215,"close":941,"change":241,"percent_change":1216,"volume":1217,"transactions":9,"vwap":941},"2026-01-07",14.02,-2.48,83900,{"date":1219,"open":1050,"high":1160,"low":1014,"close":1012,"change":1047,"percent_change":563,"volume":1220,"transactions":9,"vwap":1012},"2026-01-06",67800,{"date":1222,"open":1095,"high":1137,"low":1095,"close":925,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":925},"2026-01-05",0.27,1.9,133900,{"date":1227,"open":1029,"high":1137,"low":1228,"close":1195,"change":859,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1195},"2026-01-02",14.025,-2.07,135700,{"date":1232,"open":1014,"high":1160,"low":982,"close":1094,"change":1233,"percent_change":106,"volume":1234,"transactions":9,"vwap":1094},"2025-12-31",0.105,177300,{"date":1236,"open":983,"high":1014,"low":983,"close":934,"change":879,"percent_change":1237,"volume":1238,"transactions":9,"vwap":934},"2025-12-30",2.46,182600,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":728,"percent_change":73,"volume":1244,"transactions":9,"vwap":1243},"2025-12-29",13.9,14.09,14.04,160400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":131,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-12-26",13.782,13.85,13.76,0.65,37700,{"date":1253,"open":1248,"high":1248,"low":1249,"close":1249,"change":296,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1249},"2025-12-24",-0.65,22900,{"date":1257,"open":1258,"high":1241,"low":1259,"close":1248,"change":202,"percent_change":106,"volume":1260,"transactions":9,"vwap":1248},"2025-12-23",13.73,13.71,99900,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1263,"change":355,"percent_change":392,"volume":1265,"transactions":9,"vwap":1263},"2025-12-22",13.75,13.65,131800,{"date":1267,"open":1268,"high":1263,"low":1264,"close":1268,"change":227,"percent_change":227,"volume":1269,"transactions":9,"vwap":1268},"2025-12-19",13.7,106400,{"date":1271,"open":1259,"high":1263,"low":1272,"close":1268,"change":227,"percent_change":227,"volume":1273,"transactions":9,"vwap":1268},"2025-12-18",13.628,117800,{"date":1275,"open":1259,"high":1259,"low":1276,"close":1268,"change":227,"percent_change":227,"volume":1277,"transactions":9,"vwap":1268},"2025-12-17",13.647,30900,{"date":1279,"open":1280,"high":1263,"low":1264,"close":1268,"change":184,"percent_change":1047,"volume":1281,"transactions":9,"vwap":1268},"2025-12-16",13.695,64100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":481,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-15",13.74,13.78,13.56,13.69,0.15,104200,{"date":1291,"open":1263,"high":1292,"low":1286,"close":1293,"change":337,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-12",13.77,13.67,-0.58,153200,{"date":1297,"open":1263,"high":1298,"low":1268,"close":1263,"change":290,"percent_change":1119,"volume":1299,"transactions":9,"vwap":1263},"2025-12-11",13.839,123400,{"date":1301,"open":1302,"high":1241,"low":1303,"close":1303,"change":1101,"percent_change":87,"volume":1304,"transactions":9,"vwap":1303},"2025-12-10",13.81,13.72,211100,{"date":1306,"open":1307,"high":983,"low":1303,"close":1308,"change":629,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-12-09",13.94,13.83,-1.64,107600,{"date":1312,"open":1313,"high":1117,"low":1314,"close":983,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":983},"2025-12-08",13.93,13.92,0.26,1.88,144000,{"date":1319,"open":1263,"high":1124,"low":1320,"close":1321,"change":943,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-12-05",13.645,13.8,-1.43,226400,{"date":179,"open":26,"high":1124,"low":26,"close":1124,"change":1250,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1124},4.87,1701400]