[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBBC":3,"homepage-market-summary":29,"stock-historical-MBBC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBBC","2026-10-06",{"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},"Marathon Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Marathon Bancorp Inc is a mid-tier holding company for Marathon Bank, a Wisconsin-chartered savings bank, operating as a community-oriented bank offering financial products and services. Its primary deposit products include demand deposits, savings, and certificates of deposit, while its lending products include commercial real estate, commercial and industrial, construction, one-to-four-family residential, multifamily real estate, and consumer loans. The majority of its revenue comes from interest income on loans and debt securities.","31","Wausau, WI",false,{"close":16,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.9,14.91,15.08,-0.18,-1.19,1368.065618,56,14.9757,15.79,10.4,6734.065511864754,83.5,1366,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.54811,6912,2522707.984895,54.87,"2025-04-14",[183,184,194,203,213,222,231,240,249,259,267,277,285,294,303,310,318,324,334,342,350,355,363,370,377,384,391,399,407,415,424,431,438,446,452,458,468,476,484,491,498,504,511,519,526,533,541,548,555,561,564,567,572,576,579,581,585,590,594,598,604,612,617,625,630,637,641,649,653,659,664,671,678,682,689,696,703,708,713,718,722,728,734,742,749,758,764,769,776,783,786,789,794,800,803,808,815,820,823,826,828,831,836,840,845,851,856,861,864,869,877,882,887,892,897,903,911,919,922,927,935,938,941,945,950,954,960,962,965,970,973,976,979,985,991,994,999,1001,1003,1006,1011,1014,1016,1018,1024,1027,1032,1039,1046,1051,1053,1055,1057,1059,1064,1067,1069,1073,1076,1078,1082,1087,1090,1092,1096,1100,1105,1110,1114,1123,1128,1134,1137,1144,1151,1157,1159,1163,1166,1170,1177,1180,1183,1188,1191,1195,1199,1205,1211,1213,1217,1223,1226,1231,1237,1244,1248,1252,1257,1263,1267,1272,1277,1281,1286,1291,1295,1299,1307,1312,1317,1321,1327,1332,1337,1343,1349,1353,1356,1359,1363,1369,1371,1375,1380,1384,1389,1392,1396,1401,1406,1411,1416,1420,1424,1431,1435,1440,1445,1448,1453,1456,1459,1464,1468,1472,1476,1480,1482,1485,1489,1493,1497,1499,1501,1506,1510,1514,1519,1522,1526,1529,1535,1540,1545,1550,1553,1556,1558,1560,1563,1565,1569,1573,1577,1584,1589,1596,1601,1604,1606,1608,1614,1617,1620,1623,1631,1637,1641,1643,1645,1648,1650,1653,1657,1659,1663,1666,1669,1674,1678,1680,1683,1687,1693,1697,1700,1704,1707,1709,1712,1715,1718,1723,1728,1733,1737,1740,1742,1748,1752,1755,1757,1759,1761,1765,1767,1770,1773,1777,1781,1783,1786,1790,1793,1798,1800,1803,1806,1808,1811,1814,1818,1821,1823,1826,1829,1835,1838,1841,1845,1847,1852,1856,1861,1866,1869,1876,1879,1884,1888,1896,1902,1905,1907],{"date":5,"open":16,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",15.155,15.26,15.03,0.05,0.33,5599.656,60,15.1666,{"date":195,"open":196,"high":196,"low":197,"close":188,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",15.19,14.94,0.235,1.59,2640.0728,237,15.1343,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",14.6001,14.8,14.795,-0.205,-1.37,929.006045,35,14.6631,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",14.99,15,14.98,0,1239.0728,63,14.9898,{"date":223,"open":224,"high":224,"low":225,"close":216,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",15.15,14.97,-0.122,-0.81,6131.5718,78,15.0041,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",15.2,15.122,-0.158,-1.03,1259.7381,47,15.1538,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":218,"volume":246,"transactions":247,"vwap":248},"2026-09-25",15.2799,15.28,15.1,0.0001,4208.745789,53,15.2224,{"date":250,"open":251,"high":252,"low":253,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",15.25,15.3,15.05,0.1249,0.82,6245.224234,96,15.2015,{"date":260,"open":261,"high":261,"low":186,"close":186,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",15.3398,-0.015,-0.1,2058.0728,68,15.281,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",15.34,15.38,15.17,-0.12,-0.78,3511.0728,136,15.3647,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":263,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",15.0878,15.29,-0.65,1017.940285,80,15.2199,{"date":286,"open":287,"high":288,"low":253,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",15.06,15.39,0.17,1.12,21391.0728,126,15.3037,{"date":295,"open":296,"high":280,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",14.52,15.22,0.21,1.4,3553.0728,109,15.0046,{"date":304,"open":253,"high":224,"low":71,"close":71,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",0.01,0.07,2414.0728,61,15.0497,{"date":311,"open":71,"high":312,"low":215,"close":216,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",15.025,-0.05,-0.33,11159.139272,142,15.0068,{"date":319,"open":269,"high":269,"low":320,"close":253,"change":189,"percent_change":190,"volume":321,"transactions":322,"vwap":323},"2026-09-14",14.66,4836.711862,141,15.0263,{"date":325,"open":326,"high":327,"low":328,"close":216,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",15.075,15.37,14.93,-0.145,-0.96,5338.0728,122,14.9836,{"date":335,"open":187,"high":280,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",15.145,-0.125,-0.82,806.0728,83,15.2198,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",15.27,-0.02,-0.13,423.0728,92,15.2412,{"date":351,"open":352,"high":280,"low":188,"close":280,"change":289,"percent_change":290,"volume":353,"transactions":308,"vwap":354},"2026-09-08",15.04,5406.0728,15.0631,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",15.12,-0.0013,-0.01,352.0728,30,15.1122,{"date":364,"open":244,"high":365,"low":244,"close":365,"change":366,"percent_change":126,"volume":367,"transactions":368,"vwap":369},"2026-09-03",15.1213,0.0713,1271.0728,43,15.082,{"date":371,"open":253,"high":280,"low":253,"close":253,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",-0.07,-0.46,453.0728,54,15.1363,{"date":378,"open":252,"high":252,"low":357,"close":357,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",-0.14,-0.92,4197.0728,106,15.2116,{"date":385,"open":187,"high":187,"low":187,"close":187,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",0.035,0.23,1399.195745,49,15.23,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",15.225,-0.1751,-1.14,2614.072736,51,15.4625,{"date":400,"open":252,"high":401,"low":252,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":283,"vwap":406},"2026-08-26",15.48,15.4001,0.3501,2.33,4355.3458,15.2375,{"date":408,"open":409,"high":243,"low":253,"close":253,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",15.21,-0.0851,-0.56,5250.195745,82,15.2823,{"date":416,"open":297,"high":297,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",15.135,15.1351,0.0151,0.1,803.0728,39,15.197,{"date":425,"open":357,"high":357,"low":357,"close":357,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",-0.005,-0.03,358.021613,28,15.1257,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":238,"vwap":437},"2026-08-20",15.125,0.275,1.85,301.211112,15.0208,{"date":439,"open":216,"high":216,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",14.85,-0.15,-1,505.73947,76,14.9426,{"date":447,"open":216,"high":216,"low":216,"close":216,"change":448,"percent_change":449,"volume":450,"transactions":238,"vwap":451},"2026-08-17",-0.26,-1.7,405.192661,15.1166,{"date":453,"open":224,"high":187,"low":224,"close":187,"change":289,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",1.13,10974.253877,239,15.1562,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",14.62,15.09,14.21,0.9292,6.56,12055.5128,177,14.6182,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",14.1608,-0.3742,-2.57,1178.176906,46,14.2165,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",14.535,-0.425,-2.84,304.88074,24,14.5272,{"date":485,"open":225,"high":486,"low":487,"close":487,"change":379,"percent_change":488,"volume":489,"transactions":283,"vwap":490},"2026-08-10",15.0101,14.96,-0.93,3694.0728,14.9865,{"date":492,"open":244,"high":244,"low":244,"close":244,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",-0.0298,-0.2,279.241984,37,15.1001,{"date":499,"open":357,"high":500,"low":357,"close":500,"change":501,"percent_change":-6,"volume":502,"transactions":361,"vwap":503},"2026-08-06",15.1298,-0.0002,669.1318,15.1077,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":289,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",15.13,1.14,394.788621,21,15.1628,{"date":512,"open":513,"high":513,"low":487,"close":487,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",15.257,-0.24,-1.58,774.751708,57,15.0993,{"date":520,"open":521,"high":233,"low":521,"close":233,"change":522,"percent_change":523,"volume":524,"transactions":361,"vwap":525},"2026-08-03",15.105,0.25,1.67,446.457647,15.2068,{"date":527,"open":280,"high":280,"low":528,"close":528,"change":529,"percent_change":81,"volume":530,"transactions":531,"vwap":532},"2026-07-28",14.95,0.0205,4798.982575,64,15.0965,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",14.9295,0.2195,1.49,389.17025,75,15.0384,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":372,"volume":545,"transactions":546,"vwap":547},"2026-07-23",14.71,-0.0103,524.6455,38,14.8022,{"date":549,"open":344,"high":344,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":397,"vwap":554},"2026-07-22",14.7203,-0.5497,-3.6,1742.3335,14.8411,{"date":556,"open":344,"high":344,"low":344,"close":344,"change":557,"percent_change":558,"volume":559,"transactions":361,"vwap":560},"2026-07-20",0.27,1.8,284.6455,15.2427,{"date":562,"open":216,"high":216,"low":216,"close":216,"change":218,"percent_change":218,"volume":563,"transactions":9,"vwap":216},"2026-07-17",1200,{"date":565,"open":251,"high":251,"low":216,"close":216,"change":345,"percent_change":346,"volume":566,"transactions":9,"vwap":216},"2026-07-16",2400,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":218,"percent_change":218,"volume":571,"transactions":9,"vwap":570},"2026-07-15",14.627,15.02,600,{"date":573,"open":570,"high":570,"low":570,"close":570,"change":346,"percent_change":574,"volume":575,"transactions":9,"vwap":570},"2026-07-14",-0.86,500,{"date":577,"open":215,"high":280,"low":215,"close":224,"change":345,"percent_change":346,"volume":578,"transactions":9,"vwap":224},"2026-07-13",3400,{"date":580,"open":271,"high":271,"low":271,"close":271,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":271},"2026-07-10",{"date":582,"open":217,"high":252,"low":197,"close":271,"change":583,"percent_change":66,"volume":584,"transactions":9,"vwap":271},"2026-07-09",-0.11,1600,{"date":586,"open":216,"high":243,"low":216,"close":243,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":243},"2026-07-08",0.28,1.87,3000,{"date":591,"open":216,"high":216,"low":216,"close":216,"change":441,"percent_change":592,"volume":593,"transactions":9,"vwap":216},"2026-07-07",-0.99,800,{"date":595,"open":271,"high":187,"low":216,"close":224,"change":263,"percent_change":596,"volume":597,"transactions":9,"vwap":224},"2026-07-06",-0.66,1500,{"date":599,"open":600,"high":600,"low":570,"close":251,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":251},"2026-07-02",15.64,-0.06,-0.39,7300,{"date":605,"open":606,"high":24,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-01",15.465,14.685,15.31,0.03,0.2,8900,{"date":613,"open":614,"high":615,"low":243,"close":243,"change":272,"percent_change":273,"volume":616,"transactions":9,"vwap":243},"2026-06-30",15.45,15.47,1100,{"date":618,"open":619,"high":24,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-29",15.49,14.715,15.4,-0.09,-0.58,14200,{"date":626,"open":280,"high":627,"low":71,"close":619,"change":106,"percent_change":628,"volume":629,"transactions":9,"vwap":619},"2026-06-26",15.5,1.57,13400,{"date":631,"open":632,"high":619,"low":633,"close":251,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":251},"2026-06-25",15.24,14.445,0.3,2.01,27600,{"date":638,"open":639,"high":233,"low":639,"close":528,"change":262,"percent_change":263,"volume":640,"transactions":9,"vwap":528},"2026-06-24",14.61,13600,{"date":642,"open":206,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-23",15.46,14.45,14.965,-0.255,-1.68,15100,{"date":650,"open":252,"high":252,"low":409,"close":297,"change":622,"percent_change":651,"volume":652,"transactions":9,"vwap":297},"2026-06-22",-0.59,1900,{"date":654,"open":487,"high":655,"low":656,"close":608,"change":45,"percent_change":657,"volume":658,"transactions":9,"vwap":608},"2026-06-18",15.55,14.405,3.24,20600,{"date":660,"open":18,"high":18,"low":661,"close":662,"change":441,"percent_change":442,"volume":663,"transactions":9,"vwap":662},"2026-06-17",13.88,14.83,2900,{"date":665,"open":666,"high":667,"low":668,"close":217,"change":669,"percent_change":670,"volume":640,"transactions":9,"vwap":217},"2026-06-16",14.185,15.0010004,14.16,0.43,2.96,{"date":672,"open":673,"high":487,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-15",14.86,14.55,0.26,1.82,2200,{"date":679,"open":639,"high":18,"low":680,"close":680,"change":359,"percent_change":372,"volume":681,"transactions":9,"vwap":680},"2026-06-12",14.29,8200,{"date":683,"open":684,"high":244,"low":685,"close":686,"change":687,"percent_change":141,"volume":688,"transactions":9,"vwap":686},"2026-06-11",14.1,14.06,14.3,0.15,38000,{"date":690,"open":691,"high":627,"low":692,"close":693,"change":411,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-10",14.75,14.01,14.15,-3.81,206300,{"date":697,"open":440,"high":698,"low":699,"close":543,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":543},"2026-06-09",15.11,14.4,0.31,2.15,61400,{"date":704,"open":705,"high":706,"low":705,"close":699,"change":218,"percent_change":218,"volume":707,"transactions":9,"vwap":699},"2026-06-08",14.25,14.41,4600,{"date":709,"open":710,"high":699,"low":710,"close":699,"change":387,"percent_change":711,"volume":712,"transactions":9,"vwap":699},"2026-06-05",14.17,1.62,1700,{"date":714,"open":680,"high":680,"low":715,"close":710,"change":716,"percent_change":717,"volume":677,"transactions":9,"vwap":710},"2026-06-04",13.75,0.42,3.05,{"date":719,"open":715,"high":720,"low":715,"close":715,"change":609,"percent_change":88,"volume":721,"transactions":9,"vwap":715},"2026-06-03",14.02,6000,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":609,"percent_change":88,"volume":727,"transactions":9,"vwap":726},"2026-06-02",13.605,13.995,13.72,3700,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":441,"percent_change":733,"volume":597,"transactions":9,"vwap":732},"2026-06-01",13.89,13.401,13.69,-1.08,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":106,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-05-29",13.6,13.9,13.51,13.84,1.76,8600,{"date":743,"open":744,"high":692,"low":745,"close":736,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-05-28",13.61,13.53,0.084,0.62,9500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-27",13.81,14.28,13.37,13.516,0.236,1.78,19700,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":622,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-05-26",13.98,13.28,-0.67,3900,{"date":765,"open":766,"high":767,"low":753,"close":753,"change":346,"percent_change":330,"volume":768,"transactions":9,"vwap":753},"2026-05-22",13.52,13.915,3800,{"date":770,"open":766,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-21",13.593,13.5,-0.25,-1.82,5400,{"date":777,"open":778,"high":779,"low":780,"close":715,"change":72,"percent_change":781,"volume":782,"transactions":9,"vwap":715},"2026-05-20",14.47,14.51,12.795,-3.58,63000,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":785},"2026-05-19",14.26,{"date":787,"open":705,"high":673,"low":705,"close":785,"change":514,"percent_change":788,"volume":584,"transactions":9,"vwap":785},"2026-05-18",-1.66,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":373,"percent_change":793,"volume":563,"transactions":9,"vwap":792},"2026-05-15",14.65,14.5,-3.07,{"date":795,"open":215,"high":796,"low":691,"close":487,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":487},"2026-05-14",15.233,-0.5,-3.23,6300,{"date":801,"open":615,"high":615,"low":643,"close":643,"change":190,"percent_change":802,"volume":571,"transactions":9,"vwap":643},"2026-05-13",2.18,{"date":804,"open":791,"high":619,"low":705,"close":506,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":506},"2026-05-12",0.36,2.44,121100,{"date":809,"open":810,"high":810,"low":686,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-11",15.75,14.77,-0.53,-3.46,87600,{"date":816,"open":619,"high":619,"low":252,"close":252,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":252},"2026-05-08",0.66,4.51,700,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":822},"2026-05-07",14.64,{"date":824,"open":216,"high":216,"low":825,"close":822,"change":218,"percent_change":218,"volume":712,"transactions":9,"vwap":822},"2026-05-06",14.34,{"date":827,"open":822,"high":822,"low":822,"close":822,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":822},"2026-05-05",{"date":829,"open":791,"high":791,"low":822,"close":822,"change":583,"percent_change":830,"volume":712,"transactions":9,"vwap":822},"2026-05-04",-0.75,{"date":832,"open":206,"high":206,"low":833,"close":691,"change":834,"percent_change":835,"volume":589,"transactions":9,"vwap":691},"2026-05-01",14.525,0.5,3.51,{"date":837,"open":215,"high":215,"low":705,"close":705,"change":830,"percent_change":838,"volume":839,"transactions":9,"vwap":705},"2026-04-30",-5,5100,{"date":841,"open":842,"high":216,"low":705,"close":216,"change":602,"percent_change":843,"volume":844,"transactions":9,"vwap":216},"2026-04-29",14.87,-2.53,6600,{"date":846,"open":543,"high":288,"low":847,"close":288,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":288},"2026-04-28",14.11,0.89,6.14,13800,{"date":852,"open":217,"high":217,"low":792,"close":792,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":792},"2026-04-27",-0.47,-3.14,11300,{"date":857,"open":680,"high":217,"low":858,"close":225,"change":859,"percent_change":860,"volume":603,"transactions":9,"vwap":225},"2026-04-24",14.215,0.7,4.91,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":863},"2026-04-23",14.27,{"date":865,"open":715,"high":863,"low":715,"close":863,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":863},"2026-04-22",0.585,4.27,14000,{"date":870,"open":871,"high":872,"low":766,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-21",13.99,14.045,13.685,-0.415,-2.94,19800,{"date":878,"open":879,"high":693,"low":879,"close":684,"change":880,"percent_change":81,"volume":881,"transactions":9,"vwap":684},"2026-04-20",14.08,0.02,2100,{"date":883,"open":879,"high":879,"low":879,"close":879,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":879},"2026-04-17",0.08,0.57,200,{"date":888,"open":889,"high":890,"low":889,"close":889,"change":494,"percent_change":891,"volume":712,"transactions":9,"vwap":889},"2026-04-16",14,14.154,-1.41,{"date":893,"open":889,"high":894,"low":889,"close":894,"change":895,"percent_change":896,"volume":768,"transactions":9,"vwap":894},"2026-04-15",14.2,0.8,5.97,{"date":898,"open":715,"high":715,"low":899,"close":900,"change":514,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-14",13.39,13.4,-1.76,4500,{"date":904,"open":905,"high":737,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-13",13.59,13.535,13.64,0.39,2.94,4800,{"date":912,"open":913,"high":705,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-10",13.91,13.11,13.25,-0.9,-6.36,145700,{"date":920,"open":693,"high":693,"low":693,"close":693,"change":190,"percent_change":921,"volume":886,"transactions":9,"vwap":693},"2026-04-09",2.39,{"date":923,"open":924,"high":693,"low":925,"close":926,"change":880,"percent_change":81,"volume":603,"transactions":9,"vwap":926},"2026-04-08",13.85,13.26,13.82,{"date":928,"open":929,"high":684,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-07",13.97,13.41,13.8,-0.34,-2.4,4900,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":937},"2026-04-06",14.14,{"date":939,"open":937,"high":937,"low":937,"close":937,"change":747,"percent_change":940,"volume":886,"transactions":9,"vwap":937},"2026-04-02",4.59,{"date":942,"open":766,"high":943,"low":772,"close":766,"change":359,"percent_change":372,"volume":944,"transactions":9,"vwap":766},"2026-04-01",13.55,2300,{"date":946,"open":693,"high":693,"low":745,"close":745,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":745},"2026-03-31",-0.29,-2.1,400,{"date":951,"open":715,"high":926,"low":715,"close":926,"change":952,"percent_change":953,"volume":175,"transactions":9,"vwap":926},"2026-03-30",0.234,1.72,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-27",13.586,-0.564,-3.99,300,{"date":961,"open":693,"high":693,"low":693,"close":693,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":693},"2026-03-26",{"date":963,"open":871,"high":693,"low":871,"close":693,"change":964,"percent_change":818,"volume":563,"transactions":9,"vwap":693},"2026-03-25",0.61,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":959,"transactions":9,"vwap":967},"2026-03-24",13.54,-0.45,-3.22,{"date":971,"open":871,"high":871,"low":871,"close":871,"change":190,"percent_change":972,"volume":571,"transactions":9,"vwap":871},"2026-03-23",2.42,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":975},"2026-03-20",13.66,{"date":977,"open":975,"high":975,"low":975,"close":975,"change":272,"percent_change":978,"volume":571,"transactions":9,"vwap":975},"2026-03-19",-0.87,{"date":980,"open":745,"high":981,"low":745,"close":982,"change":983,"percent_change":984,"volume":934,"transactions":9,"vwap":982},"2026-03-18",13.87,13.78,0.77,5.92,{"date":986,"open":987,"high":905,"low":988,"close":988,"change":989,"percent_change":990,"volume":663,"transactions":9,"vwap":988},"2026-03-17",13.465,13.01,-0.88,-6.34,{"date":992,"open":993,"high":730,"low":993,"close":730,"change":880,"percent_change":81,"volume":575,"transactions":9,"vwap":730},"2026-03-16",13.275,{"date":995,"open":751,"high":981,"low":996,"close":981,"change":997,"percent_change":669,"volume":998,"transactions":9,"vwap":981},"2026-03-13",12.83,0.06,3200,{"date":1000,"open":751,"high":751,"low":751,"close":751,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":751},"2026-03-12",{"date":1002,"open":751,"high":751,"low":751,"close":751,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":751},"2026-03-11",{"date":1004,"open":924,"high":737,"low":751,"close":751,"change":601,"percent_change":1005,"volume":707,"transactions":9,"vwap":751},"2026-03-10",-0.43,{"date":1007,"open":871,"high":1008,"low":1009,"close":981,"change":346,"percent_change":488,"volume":1010,"transactions":9,"vwap":981},"2026-03-09",14.134,13.811,2700,{"date":1012,"open":926,"high":1013,"low":926,"close":889,"change":372,"percent_change":797,"volume":593,"transactions":9,"vwap":889},"2026-03-06",14.07,{"date":1015,"open":1013,"high":1013,"low":1013,"close":1013,"change":218,"percent_change":218,"volume":886,"transactions":9,"vwap":1013},"2026-03-05",{"date":1017,"open":751,"high":1013,"low":751,"close":1013,"change":218,"percent_change":218,"volume":949,"transactions":9,"vwap":1013},"2026-03-04",{"date":1019,"open":1020,"high":894,"low":1020,"close":1013,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1013},"2026-03-03",14.0050001,-0.57,-3.89,2000,{"date":1025,"open":822,"high":822,"low":822,"close":822,"change":1026,"percent_change":867,"volume":949,"transactions":9,"vwap":822},"2026-03-02",0.6,{"date":1028,"open":760,"high":822,"low":1029,"close":1030,"change":834,"percent_change":1031,"volume":763,"transactions":9,"vwap":1030},"2026-02-27",13.94,14.04,3.69,{"date":1033,"open":1034,"high":931,"low":1035,"close":967,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":967},"2026-02-26",12.92,12.852,0.355,2.69,12100,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-02-25",13.49,13.185,-0.105,-0.79,1400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":151,"percent_change":634,"volume":563,"transactions":9,"vwap":1050},"2026-02-24",13.45,13.47,13.29,{"date":1052,"open":915,"high":915,"low":915,"close":915,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":915},"2026-02-23",{"date":1054,"open":915,"high":915,"low":915,"close":915,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":915},"2026-02-20",{"date":1056,"open":915,"high":915,"low":915,"close":915,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":915},"2026-02-19",{"date":1058,"open":915,"high":915,"low":915,"close":915,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":915},"2026-02-18",{"date":1060,"open":1061,"high":900,"low":1061,"close":915,"change":1062,"percent_change":891,"volume":1063,"transactions":9,"vwap":915},"2026-02-17",13.042,-0.19,3100,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1066},"2026-02-13",13.44,{"date":1068,"open":1066,"high":1066,"low":1066,"close":1066,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1066},"2026-02-12",{"date":1070,"open":1071,"high":1048,"low":1071,"close":1066,"change":313,"percent_change":1072,"volume":819,"transactions":9,"vwap":1066},"2026-02-11",13.326,-0.37,{"date":1074,"open":1048,"high":1041,"low":1048,"close":1041,"change":448,"percent_change":1075,"volume":949,"transactions":9,"vwap":1041},"2026-02-10",-1.89,{"date":1077,"open":715,"high":715,"low":715,"close":715,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":715},"2026-02-09",{"date":1079,"open":715,"high":715,"low":715,"close":715,"change":1080,"percent_change":1081,"volume":886,"transactions":9,"vwap":715},"2026-02-06",0.86,6.67,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":313,"percent_change":602,"volume":1063,"transactions":9,"vwap":1086},"2026-02-05",12.9,12.75,12.89,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1089},"2026-02-04",12.94,{"date":1091,"open":1089,"high":1089,"low":1089,"close":1089,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1089},"2026-02-03",{"date":1093,"open":1094,"high":1094,"low":1089,"close":1089,"change":372,"percent_change":1095,"volume":1045,"transactions":9,"vwap":1089},"2026-02-02",13,-0.54,{"date":1097,"open":1094,"high":1098,"low":1094,"close":988,"change":305,"percent_change":884,"volume":1099,"transactions":9,"vwap":988},"2026-01-30",13.03,4100,{"date":1101,"open":1102,"high":1094,"low":1102,"close":1094,"change":834,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1094},"2026-01-29",12.66,4,900,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":272,"percent_change":1109,"volume":819,"transactions":9,"vwap":1108},"2026-01-28",12.48,12.5,-0.95,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":305,"percent_change":884,"volume":949,"transactions":9,"vwap":1113},"2026-01-27",12.6,12.62,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-01-26",12.32,12.742,12.31,12.61,-0.04,-0.32,3300,{"date":1124,"open":1108,"high":1125,"low":1108,"close":1125,"change":1126,"percent_change":1127,"volume":910,"transactions":9,"vwap":1125},"2026-01-23",12.65,0.231,1.86,{"date":1129,"open":1108,"high":1108,"low":1130,"close":1131,"change":1132,"percent_change":454,"volume":1133,"transactions":9,"vwap":1131},"2026-01-22",12.392,12.419,0.139,6700,{"date":1135,"open":1108,"high":1108,"low":1136,"close":1136,"change":372,"percent_change":1021,"volume":663,"transactions":9,"vwap":1136},"2026-01-21",12.28,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1099,"transactions":9,"vwap":1141},"2026-01-20",12.55,12.34,12.35,-0.52,-4.04,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":669,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-16",12.495,12.87,12.07,3.46,8500,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":175,"transactions":9,"vwap":1154},"2026-01-15",12.29,12.44,0.09,0.73,{"date":1158,"open":1141,"high":1141,"low":1141,"close":1141,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1141},"2026-01-14",{"date":1160,"open":1161,"high":1141,"low":1161,"close":1141,"change":420,"percent_change":255,"volume":1162,"transactions":9,"vwap":1141},"2026-01-13",12.12,1300,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1165},"2026-01-12",12.25,{"date":1167,"open":1168,"high":1154,"low":1168,"close":1165,"change":45,"percent_change":1169,"volume":721,"transactions":9,"vwap":1165},"2026-01-09",12,4.08,{"date":1171,"open":1172,"high":1154,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-01-08",11.75,11.77,-0.41,-3.37,10600,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1179},"2026-01-07",12.18,{"date":1181,"open":1179,"high":1179,"low":1179,"close":1179,"change":189,"percent_change":1182,"volume":959,"transactions":9,"vwap":1179},"2026-01-06",0.41,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":601,"percent_change":1187,"volume":768,"transactions":9,"vwap":1186},"2026-01-05",11.93,12.13,-0.49,{"date":1189,"open":1168,"high":1190,"low":1168,"close":1190,"change":609,"percent_change":522,"volume":575,"transactions":9,"vwap":1190},"2026-01-02",12.19,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1120,"percent_change":314,"volume":949,"transactions":9,"vwap":1194},"2025-12-31",12.2,12.16,{"date":1196,"open":1193,"high":1193,"low":1193,"close":1193,"change":1197,"percent_change":1198,"volume":886,"transactions":9,"vwap":1193},"2025-12-30",-0.16,-1.29,{"date":1200,"open":1141,"high":1201,"low":1193,"close":1202,"change":1203,"percent_change":1204,"volume":881,"transactions":9,"vwap":1202},"2025-12-29",12.4,12.36,0.12,0.98,{"date":1206,"open":1190,"high":1207,"low":1208,"close":1209,"change":151,"percent_change":190,"volume":1210,"transactions":9,"vwap":1209},"2025-12-26",12.295,11.9,12.24,5600,{"date":1212,"open":1193,"high":1193,"low":1193,"close":1193,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1193},"2025-12-24",{"date":1214,"open":1201,"high":1201,"low":1215,"close":1193,"change":1062,"percent_change":1216,"volume":175,"transactions":9,"vwap":1193},"2025-12-23",12.144,-1.53,{"date":1218,"open":1219,"high":1220,"low":1172,"close":1220,"change":136,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2025-12-22",11.78,12.39,3.86,2800,{"date":1224,"open":1161,"high":1140,"low":1208,"close":1185,"change":346,"percent_change":733,"volume":1225,"transactions":9,"vwap":1185},"2025-12-19",2500,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":587,"percent_change":1230,"volume":1063,"transactions":9,"vwap":1229},"2025-12-18",12.46,12.06,2.38,{"date":1232,"open":1172,"high":1233,"low":1234,"close":1219,"change":494,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1219},"2025-12-17",11.887,11.51,-1.67,5800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1045,"transactions":9,"vwap":1241},"2025-12-16",11.99,11.26,11.98,0.37,3.19,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":218,"percent_change":218,"volume":1104,"transactions":9,"vwap":1247},"2025-12-15",11.21,11.61,{"date":1249,"open":1250,"high":1247,"low":1250,"close":1247,"change":59,"percent_change":1251,"volume":944,"transactions":9,"vwap":1247},"2025-12-12",11.5,4.03,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":880,"percent_change":1256,"volume":584,"transactions":9,"vwap":1255},"2025-12-11",11.49,11.16,0.18,{"date":1258,"open":1259,"high":1250,"low":1259,"close":1260,"change":773,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-12-10",11.09,11.14,-2.19,2600,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":218,"percent_change":218,"volume":616,"transactions":9,"vwap":1266},"2025-12-09",11.252,11.39,{"date":1268,"open":1246,"high":1250,"low":1269,"close":1266,"change":1270,"percent_change":1271,"volume":775,"transactions":9,"vwap":1266},"2025-12-08",11.02,0.328,2.97,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":575,"transactions":9,"vwap":1274},"2025-12-05",11.062,-0.108,-0.97,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":218,"percent_change":218,"volume":1099,"transactions":9,"vwap":1280},"2025-12-04",11.2,11.17,{"date":1282,"open":1283,"high":1284,"low":1255,"close":1280,"change":773,"percent_change":1261,"volume":1285,"transactions":9,"vwap":1280},"2025-12-03",11.25,11.28,8000,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":675,"percent_change":404,"volume":1290,"transactions":9,"vwap":1289},"2025-12-02",11.11,11.42,7500,{"date":1292,"open":1293,"high":1293,"low":1255,"close":1255,"change":305,"percent_change":1155,"volume":1294,"transactions":9,"vwap":1255},"2025-12-01",11.57,18200,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":773,"percent_change":1261,"volume":1222,"transactions":9,"vwap":1298},"2025-11-28",11.38,11.15,{"date":1300,"open":1250,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2025-11-26",11.6,11.35,11.4,-0.3,-2.56,38100,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":306,"percent_change":1026,"volume":1311,"transactions":9,"vwap":1310},"2025-11-25",11.54,11.7,28300,{"date":1313,"open":1314,"high":1314,"low":1302,"close":1315,"change":587,"percent_change":1316,"volume":998,"transactions":9,"vwap":1315},"2025-11-24",11.671,11.63,2.47,{"date":1318,"open":1303,"high":1254,"low":1302,"close":1302,"change":19,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1302},"2025-11-21",-1.56,4200,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1256,"percent_change":199,"volume":1326,"transactions":9,"vwap":1325},"2025-11-20",11.45,12.08,11.53,4300,{"date":1328,"open":1329,"high":1303,"low":1298,"close":1302,"change":884,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1302},"2025-11-19",11.29,0.71,9400,{"date":1333,"open":1334,"high":1254,"low":1335,"close":1334,"change":1155,"percent_change":1336,"volume":763,"transactions":9,"vwap":1334},"2025-11-18",11.27,11.19,0.81,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":881,"transactions":9,"vwap":1340},"2025-11-17",11.076,11.18,0.32,2.95,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":622,"percent_change":338,"volume":1348,"transactions":9,"vwap":1347},"2025-11-14",11,11.1,10.86,6400,{"date":1350,"open":1345,"high":1345,"low":1351,"close":1352,"change":610,"percent_change":1127,"volume":998,"transactions":9,"vwap":1352},"2025-11-13",10.905,10.95,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1355},"2025-11-12",10.75,{"date":1357,"open":1355,"high":1355,"low":1355,"close":1355,"change":88,"percent_change":1358,"volume":1326,"transactions":9,"vwap":1355},"2025-11-11",2.09,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":111,"percent_change":1362,"volume":886,"transactions":9,"vwap":1361},"2025-11-10",10.53,-1.59,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":263,"percent_change":488,"volume":1368,"transactions":9,"vwap":1367},"2025-11-07",10.8,10.61,10.7,24000,{"date":1370,"open":1365,"high":1365,"low":1365,"close":1365,"change":218,"percent_change":218,"volume":886,"transactions":9,"vwap":1365},"2025-11-06",{"date":1372,"open":1373,"high":1374,"low":1365,"close":1365,"change":263,"percent_change":380,"volume":566,"transactions":9,"vwap":1365},"2025-11-05",10.85,10.856,{"date":1376,"open":1377,"high":1345,"low":1378,"close":1378,"change":1379,"percent_change":1174,"volume":839,"transactions":9,"vwap":1378},"2025-11-04",10.99,10.9,-0.045,{"date":1381,"open":1377,"high":1377,"low":1382,"close":1382,"change":1383,"percent_change":95,"volume":1010,"transactions":9,"vwap":1382},"2025-11-03",10.945,0.055,{"date":1385,"open":1386,"high":1386,"low":1347,"close":1386,"change":306,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-10-31",10.89,0.65,5200,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1391},"2025-10-30",10.82,{"date":1393,"open":1394,"high":1391,"low":1394,"close":1391,"change":880,"percent_change":1395,"volume":819,"transactions":9,"vwap":1391},"2025-10-29",10.79,0.19,{"date":1397,"open":1398,"high":1365,"low":1399,"close":1365,"change":884,"percent_change":1400,"volume":175,"transactions":9,"vwap":1365},"2025-10-28",10.66,10.64,0.75,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":593,"transactions":9,"vwap":1403},"2025-10-27",10.72,-0.28,-2.55,{"date":1407,"open":1408,"high":1409,"low":1378,"close":1345,"change":610,"percent_change":435,"volume":1410,"transactions":9,"vwap":1345},"2025-10-24",10.985,11.04,6800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1365,"change":263,"percent_change":380,"volume":799,"transactions":9,"vwap":1365},"2025-10-23",10.88,11.22,10.755,{"date":1417,"open":1418,"high":1378,"low":1418,"close":1378,"change":1419,"percent_change":537,"volume":1099,"transactions":9,"vwap":1378},"2025-10-22",10.748,0.16,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":298,"percent_change":1423,"volume":959,"transactions":9,"vwap":1422},"2025-10-21",10.74,1.99,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1361,"change":1429,"percent_change":1430,"volume":1262,"transactions":9,"vwap":1361},"2025-10-20",10.795,10.83,10.52,-0.27,-2.5,{"date":1432,"open":1373,"high":1378,"low":1365,"close":1365,"change":1433,"percent_change":1434,"volume":1045,"transactions":9,"vwap":1365},"2025-10-17",-0.092,-0.84,{"date":1436,"open":1345,"high":1345,"low":1437,"close":1438,"change":1275,"percent_change":1439,"volume":566,"transactions":9,"vwap":1438},"2025-10-16",10.69,10.892,-0.98,{"date":1441,"open":1437,"high":1442,"low":1443,"close":1345,"change":441,"percent_change":1444,"volume":677,"transactions":9,"vwap":1345},"2025-10-15",11.55,10.68,-1.35,{"date":1446,"open":1334,"high":1086,"low":1437,"close":1298,"change":420,"percent_change":121,"volume":1447,"transactions":9,"vwap":1298},"2025-10-14",21800,{"date":1449,"open":1373,"high":1450,"low":1373,"close":1451,"change":158,"percent_change":1452,"volume":1285,"transactions":9,"vwap":1451},"2025-10-13",11.95,11.05,5.24,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":218,"percent_change":218,"volume":886,"transactions":9,"vwap":1455},"2025-10-10",10.5,{"date":1457,"open":1458,"high":1455,"low":1458,"close":1455,"change":218,"percent_change":218,"volume":886,"transactions":9,"vwap":1455},"2025-10-09",10.46,{"date":1460,"open":1461,"high":1455,"low":1461,"close":1455,"change":1462,"percent_change":1463,"volume":589,"transactions":9,"vwap":1455},"2025-10-08",10.45,0.067,0.64,{"date":1465,"open":1455,"high":1455,"low":25,"close":1466,"change":1467,"percent_change":1341,"volume":597,"transactions":9,"vwap":1466},"2025-10-07",10.433,0.033,{"date":1469,"open":1470,"high":1455,"low":25,"close":25,"change":622,"percent_change":574,"volume":1471,"transactions":9,"vwap":25},"2025-10-06",10.48,7600,{"date":1473,"open":1455,"high":1455,"low":1474,"close":1474,"change":151,"percent_change":1475,"volume":819,"transactions":9,"vwap":1474},"2025-10-03",10.49,0.38,{"date":1477,"open":1478,"high":1470,"low":1478,"close":1461,"change":880,"percent_change":1395,"volume":1479,"transactions":9,"vwap":1461},"2025-10-02",10.43,1800,{"date":1481,"open":1478,"high":1478,"low":1478,"close":1478,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1478},"2025-10-01",{"date":1483,"open":1478,"high":1478,"low":1484,"close":1478,"change":218,"percent_change":218,"volume":819,"transactions":9,"vwap":1478},"2025-09-30",10.32,{"date":1486,"open":1487,"high":1478,"low":25,"close":1478,"change":218,"percent_change":218,"volume":1488,"transactions":9,"vwap":1478},"2025-09-29",10.41,8400,{"date":1490,"open":1491,"high":1492,"low":1478,"close":1478,"change":218,"percent_change":218,"volume":934,"transactions":9,"vwap":1478},"2025-09-26",10.455,10.471,{"date":1494,"open":1461,"high":1470,"low":1495,"close":1478,"change":313,"percent_change":1496,"volume":868,"transactions":9,"vwap":1478},"2025-09-25",10.42,-0.48,{"date":1498,"open":1470,"high":1470,"low":1470,"close":1470,"change":218,"percent_change":218,"volume":886,"transactions":9,"vwap":1470},"2025-09-24",{"date":1500,"open":25,"high":1470,"low":25,"close":1470,"change":884,"percent_change":983,"volume":949,"transactions":9,"vwap":1470},"2025-09-23",{"date":1502,"open":1503,"high":25,"low":1503,"close":25,"change":1504,"percent_change":1505,"volume":886,"transactions":9,"vwap":25},"2025-09-22",10.38,-0.08,-0.76,{"date":1507,"open":25,"high":1470,"low":25,"close":1470,"change":1508,"percent_change":1509,"volume":855,"transactions":9,"vwap":1470},"2025-09-19",0.13,1.26,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":306,"percent_change":1513,"volume":616,"transactions":9,"vwap":1512},"2025-09-18",10.35,0.68,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":609,"percent_change":1518,"volume":589,"transactions":9,"vwap":1517},"2025-09-17",10.3,10.28,0.29,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1521},"2025-09-16",10.25,{"date":1523,"open":1524,"high":1516,"low":1521,"close":1521,"change":218,"percent_change":218,"volume":1525,"transactions":9,"vwap":1521},"2025-09-15",10.29,4400,{"date":1527,"open":1517,"high":1528,"low":1521,"close":1521,"change":189,"percent_change":52,"volume":571,"transactions":9,"vwap":1521},"2025-09-12",10.283,{"date":1530,"open":1521,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":944,"transactions":9,"vwap":1532},"2025-09-11",10.275,10.2,-0.207,-1.99,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1162,"transactions":9,"vwap":1537},"2025-09-10",10.407,0.207,2.03,{"date":1541,"open":1542,"high":1543,"low":1532,"close":1532,"change":583,"percent_change":1544,"volume":589,"transactions":9,"vwap":1532},"2025-09-09",10.31,10.312,-1.07,{"date":1546,"open":1512,"high":1470,"low":1542,"close":1542,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1542},"2025-09-08",-0.062,-0.6,29500,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1552},"2025-09-05",10.372,{"date":1554,"open":1542,"high":1552,"low":1542,"close":1552,"change":1555,"percent_change":298,"volume":575,"transactions":9,"vwap":1552},"2025-09-04",0.022,{"date":1557,"open":1512,"high":1512,"low":1512,"close":1512,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1512},"2025-09-03",{"date":1559,"open":1512,"high":1512,"low":1512,"close":1512,"change":880,"percent_change":1395,"volume":1225,"transactions":9,"vwap":1512},"2025-09-02",{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1562},"2025-08-29",10.33,{"date":1564,"open":1562,"high":1562,"low":1562,"close":1562,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1562},"2025-08-28",{"date":1566,"open":1567,"high":25,"low":1562,"close":1562,"change":1568,"percent_change":797,"volume":578,"transactions":9,"vwap":1562},"2025-08-27",10.39,-0.052,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":880,"volume":571,"transactions":9,"vwap":1571},"2025-08-26",10.382,0.002,{"date":1574,"open":1575,"high":1503,"low":1575,"close":1503,"change":1576,"percent_change":602,"volume":998,"transactions":9,"vwap":1503},"2025-08-25",10.16,-0.041,{"date":1578,"open":1579,"high":1580,"low":1516,"close":1581,"change":1582,"percent_change":1583,"volume":1331,"transactions":9,"vwap":1581},"2025-08-22",10.36,10.44,10.421,0.094,0.91,{"date":1585,"open":1517,"high":1455,"low":1517,"close":1586,"change":1587,"percent_change":116,"volume":1588,"transactions":9,"vwap":1586},"2025-08-21",10.327,0.122,10900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1463,"volume":1595,"transactions":9,"vwap":1592},"2025-08-20",10.129,10.205,10.125,0.065,13000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":305,"percent_change":420,"volume":721,"transactions":9,"vwap":1599},"2025-08-19",10.13,10.14,10.095,{"date":1602,"open":1598,"high":1598,"low":1600,"close":1598,"change":1603,"percent_change":305,"volume":566,"transactions":9,"vwap":1598},"2025-08-18",0.001,{"date":1605,"open":1591,"high":1591,"low":1591,"close":1591,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1591},"2025-08-15",{"date":1607,"open":1591,"high":1591,"low":1591,"close":1591,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1591},"2025-08-14",{"date":1609,"open":1610,"high":1598,"low":1611,"close":1591,"change":1612,"percent_change":1613,"volume":1290,"transactions":9,"vwap":1591},"2025-08-13",10.1,10.098,0.109,1.09,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1616},"2025-08-12",10.02,{"date":1618,"open":1619,"high":1610,"low":1616,"close":1616,"change":218,"percent_change":218,"volume":727,"transactions":9,"vwap":1616},"2025-08-11",10.03,{"date":1621,"open":1622,"high":1622,"low":1616,"close":1616,"change":305,"percent_change":420,"volume":959,"transactions":9,"vwap":1616},"2025-08-08",10.042,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-08-07",10.09,9.96,10.01,-0.081,-0.8,11600,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":700,"volume":597,"transactions":9,"vwap":1635},"2025-08-06",10.07,10.105,10.091,0.031,{"date":1638,"open":1639,"high":1625,"low":1640,"close":1640,"change":345,"percent_change":494,"volume":944,"transactions":9,"vwap":1640},"2025-08-05",10.08,10.06,{"date":1642,"open":1639,"high":1639,"low":1639,"close":1639,"change":880,"percent_change":610,"volume":563,"transactions":9,"vwap":1639},"2025-08-04",{"date":1644,"open":1639,"high":1639,"low":1640,"close":1640,"change":218,"percent_change":218,"volume":1262,"transactions":9,"vwap":1640},"2025-08-01",{"date":1646,"open":1647,"high":1647,"low":1640,"close":1640,"change":345,"percent_change":494,"volume":563,"transactions":9,"vwap":1640},"2025-07-31",10.075,{"date":1649,"open":1639,"high":1639,"low":1639,"close":1639,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1639},"2025-07-30",{"date":1651,"open":1639,"high":1639,"low":1639,"close":1639,"change":1652,"percent_change":1197,"volume":571,"transactions":9,"vwap":1639},"2025-07-29",-0.016,{"date":1654,"open":1610,"high":1610,"low":1655,"close":1655,"change":1656,"percent_change":1120,"volume":1045,"transactions":9,"vwap":1655},"2025-07-28",10.096,-0.004,{"date":1658,"open":1610,"high":1610,"low":1610,"close":1610,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1610},"2025-07-25",{"date":1660,"open":1661,"high":1610,"low":1662,"close":1610,"change":189,"percent_change":834,"volume":850,"transactions":9,"vwap":1610},"2025-07-24",10.05,10.049,{"date":1664,"open":1665,"high":1661,"low":1665,"close":1661,"change":305,"percent_change":420,"volume":652,"transactions":9,"vwap":1661},"2025-07-23",10.04,{"date":1667,"open":1665,"high":1662,"low":1665,"close":1665,"change":426,"percent_change":313,"volume":1668,"transactions":9,"vwap":1665},"2025-07-22",5000,{"date":1670,"open":1619,"high":1661,"low":1619,"close":1671,"change":1672,"percent_change":1203,"volume":1673,"transactions":9,"vwap":1671},"2025-07-21",10.045,0.012,9300,{"date":1675,"open":1619,"high":1676,"low":1619,"close":1676,"change":1677,"percent_change":372,"volume":563,"transactions":9,"vwap":1676},"2025-07-18",10.033,-0.007,{"date":1679,"open":1661,"high":1661,"low":1665,"close":1665,"change":359,"percent_change":263,"volume":1225,"transactions":9,"vwap":1665},"2025-07-17",{"date":1681,"open":1619,"high":1661,"low":1682,"close":1661,"change":880,"percent_change":610,"volume":1320,"transactions":9,"vwap":1661},"2025-07-16",10,{"date":1684,"open":1627,"high":1685,"low":1626,"close":1619,"change":218,"percent_change":218,"volume":1686,"transactions":9,"vwap":1619},"2025-07-15",10.038,16900,{"date":1688,"open":1689,"high":1619,"low":1682,"close":1619,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1619},"2025-07-14",10.015,0.011,0.11,7000,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":583,"volume":1104,"transactions":9,"vwap":1695},"2025-07-11",10.019,-0.011,{"date":1698,"open":1627,"high":1619,"low":1682,"close":1619,"change":1699,"percent_change":675,"volume":1320,"transactions":9,"vwap":1619},"2025-07-10",0.026,{"date":1701,"open":1627,"high":1616,"low":1682,"close":1702,"change":1703,"percent_change":106,"volume":1471,"transactions":9,"vwap":1702},"2025-07-09",10.0039997,0.024,{"date":1705,"open":1627,"high":1616,"low":1706,"close":1706,"change":218,"percent_change":218,"volume":1479,"transactions":9,"vwap":1706},"2025-07-08",9.98,{"date":1708,"open":1682,"high":1627,"low":1706,"close":1706,"change":218,"percent_change":218,"volume":563,"transactions":9,"vwap":1706},"2025-07-07",{"date":1710,"open":1706,"high":1627,"low":1706,"close":1706,"change":1711,"percent_change":346,"volume":1479,"transactions":9,"vwap":1706},"2025-07-03",-0.013,{"date":1713,"open":1627,"high":1627,"low":1714,"close":1714,"change":1677,"percent_change":372,"volume":597,"transactions":9,"vwap":1714},"2025-07-02",9.993,{"date":1716,"open":1682,"high":1627,"low":1682,"close":1682,"change":151,"percent_change":1717,"volume":663,"transactions":9,"vwap":1682},"2025-07-01",0.4,{"date":1719,"open":1682,"high":1616,"low":1626,"close":1626,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1626},"2025-06-30",-0.031,-0.31,23700,{"date":1724,"open":1725,"high":1616,"low":1725,"close":1726,"change":1727,"percent_change":189,"volume":1488,"transactions":9,"vwap":1726},"2025-06-27",9.95,9.991,0.005,{"date":1729,"open":1706,"high":1616,"low":1626,"close":1730,"change":1731,"percent_change":379,"volume":1732,"transactions":9,"vwap":1730},"2025-06-26",9.986,-0.014,21400,{"date":1734,"open":1682,"high":1735,"low":1682,"close":1682,"change":189,"percent_change":834,"volume":1736,"transactions":9,"vwap":1682},"2025-06-25",10.0019999,4700,{"date":1738,"open":1706,"high":1682,"low":1725,"close":1725,"change":218,"percent_change":218,"volume":1739,"transactions":9,"vwap":1725},"2025-06-24",5700,{"date":1741,"open":1626,"high":1626,"low":1725,"close":1725,"change":622,"percent_change":916,"volume":1388,"transactions":9,"vwap":1725},"2025-06-23",{"date":1743,"open":1744,"high":1665,"low":1745,"close":1665,"change":81,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1665},"2025-06-20",9.99,9.955,1.41,65800,{"date":1749,"open":1682,"high":1616,"low":1750,"close":1750,"change":313,"percent_change":797,"volume":1751,"transactions":9,"vwap":1750},"2025-06-18",9.9,9100,{"date":1753,"open":1619,"high":1619,"low":1725,"close":1725,"change":427,"percent_change":1304,"volume":1754,"transactions":9,"vwap":1725},"2025-06-17",11400,{"date":1756,"open":1616,"high":1665,"low":1706,"close":1706,"change":218,"percent_change":218,"volume":1754,"transactions":9,"vwap":1706},"2025-06-16",{"date":1758,"open":1619,"high":1619,"low":1706,"close":1706,"change":313,"percent_change":797,"volume":1736,"transactions":9,"vwap":1706},"2025-06-13",{"date":1760,"open":1616,"high":1665,"low":1616,"close":1619,"change":218,"percent_change":218,"volume":839,"transactions":9,"vwap":1619},"2025-06-12",{"date":1762,"open":1744,"high":1665,"low":1763,"close":1619,"change":609,"percent_change":634,"volume":1764,"transactions":9,"vwap":1619},"2025-06-11",9.94,10300,{"date":1766,"open":1744,"high":1682,"low":1744,"close":1682,"change":305,"percent_change":420,"volume":1099,"transactions":9,"vwap":1682},"2025-06-10",{"date":1768,"open":1682,"high":1682,"low":1725,"close":1744,"change":218,"percent_change":218,"volume":1769,"transactions":9,"vwap":1744},"2025-06-09",5500,{"date":1771,"open":1772,"high":1744,"low":1772,"close":1744,"change":305,"percent_change":420,"volume":652,"transactions":9,"vwap":1744},"2025-06-06",9.945,{"date":1774,"open":1775,"high":1706,"low":1776,"close":1706,"change":609,"percent_change":634,"volume":1063,"transactions":9,"vwap":1706},"2025-06-05",9.966,9.951,{"date":1778,"open":1725,"high":1779,"low":1725,"close":1725,"change":218,"percent_change":218,"volume":1780,"transactions":9,"vwap":1725},"2025-06-04",9.97,7100,{"date":1782,"open":1725,"high":1779,"low":1725,"close":1725,"change":313,"percent_change":797,"volume":1162,"transactions":9,"vwap":1725},"2025-06-03",{"date":1784,"open":1682,"high":1682,"low":1682,"close":1682,"change":1785,"percent_change":1504,"volume":959,"transactions":9,"vwap":1682},"2025-06-02",-0.008,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":218,"percent_change":218,"volume":1789,"transactions":9,"vwap":1788},"2025-05-30",10.0080004,299,{"date":1791,"open":1682,"high":1627,"low":1682,"close":1788,"change":1792,"percent_change":609,"volume":578,"transactions":9,"vwap":1788},"2025-05-29",0.003,{"date":1794,"open":1616,"high":1795,"low":1682,"close":1796,"change":359,"percent_change":263,"volume":1797,"transactions":9,"vwap":1796},"2025-05-28",10.027,10.0050001,8700,{"date":1799,"open":1682,"high":1676,"low":1682,"close":1689,"change":1383,"percent_change":158,"volume":1290,"transactions":9,"vwap":1689},"2025-05-27",{"date":1801,"open":1627,"high":1616,"low":1745,"close":1626,"change":601,"percent_change":1548,"volume":1802,"transactions":9,"vwap":1626},"2025-05-23",18100,{"date":1804,"open":1616,"high":1619,"low":1627,"close":1616,"change":218,"percent_change":218,"volume":1805,"transactions":9,"vwap":1616},"2025-05-22",13100,{"date":1807,"open":1661,"high":1661,"low":1627,"close":1616,"change":313,"percent_change":797,"volume":611,"transactions":9,"vwap":1616},"2025-05-21",{"date":1809,"open":1810,"high":1633,"low":1616,"close":1633,"change":305,"percent_change":420,"volume":1668,"transactions":9,"vwap":1633},"2025-05-20",10.037,{"date":1812,"open":1633,"high":1633,"low":1616,"close":1640,"change":609,"percent_change":634,"volume":1813,"transactions":9,"vwap":1640},"2025-05-19",17800,{"date":1815,"open":1661,"high":1816,"low":1619,"close":1619,"change":345,"percent_change":494,"volume":1817,"transactions":9,"vwap":1619},"2025-05-16",10.068,12300,{"date":1819,"open":1820,"high":1661,"low":1616,"close":1661,"change":609,"percent_change":634,"volume":1023,"transactions":9,"vwap":1661},"2025-05-15",10.021,{"date":1822,"open":1616,"high":1616,"low":1616,"close":1616,"change":218,"percent_change":218,"volume":959,"transactions":9,"vwap":1616},"2025-05-14",{"date":1824,"open":1661,"high":1661,"low":1616,"close":1616,"change":1825,"percent_change":773,"volume":1099,"transactions":9,"vwap":1616},"2025-05-13",-0.025,{"date":1827,"open":1639,"high":1639,"low":1616,"close":1671,"change":1828,"percent_change":622,"volume":1813,"transactions":9,"vwap":1671},"2025-05-12",-0.009,{"date":1830,"open":1619,"high":1633,"low":1682,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-05-09",10.054,0.054,0.54,24700,{"date":1836,"open":1682,"high":1795,"low":1682,"close":1682,"change":218,"percent_change":218,"volume":1837,"transactions":9,"vwap":1682},"2025-05-08",11800,{"date":1839,"open":1682,"high":1610,"low":1682,"close":1682,"change":359,"percent_change":263,"volume":1840,"transactions":9,"vwap":1682},"2025-05-07",10400,{"date":1842,"open":1843,"high":1844,"low":1682,"close":1627,"change":305,"percent_change":420,"volume":1225,"transactions":9,"vwap":1627},"2025-05-06",10.023,10.097,{"date":1846,"open":1682,"high":1634,"low":1682,"close":1682,"change":359,"percent_change":263,"volume":1686,"transactions":9,"vwap":1682},"2025-05-05",{"date":1848,"open":1849,"high":1850,"low":1627,"close":1627,"change":1120,"percent_change":1851,"volume":1834,"transactions":9,"vwap":1627},"2025-05-02",10.12,10.207,-0.4,{"date":1853,"open":1854,"high":25,"low":1682,"close":1661,"change":218,"percent_change":218,"volume":1855,"transactions":9,"vwap":1661},"2025-05-01",10.235,30800,{"date":1857,"open":1858,"high":1516,"low":1627,"close":1661,"change":441,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1661},"2025-04-30",10.153,-1.47,21100,{"date":1862,"open":1863,"high":25,"low":1864,"close":1532,"change":263,"percent_change":1276,"volume":1865,"transactions":9,"vwap":1532},"2025-04-29",10.325,10.11,5300,{"date":1867,"open":1868,"high":1366,"low":1532,"close":1516,"change":1699,"percent_change":522,"volume":1751,"transactions":9,"vwap":1516},"2025-04-28",10.27,{"date":1870,"open":1516,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":578,"transactions":9,"vwap":1873},"2025-04-25",10.34,10.212,10.274,-0.076,-0.73,{"date":1877,"open":1461,"high":1461,"low":1512,"close":1512,"change":609,"percent_change":1518,"volume":1878,"transactions":9,"vwap":1512},"2025-04-24",20500,{"date":1880,"open":1521,"high":1398,"low":1881,"close":1484,"change":1242,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1484},"2025-04-23",10.24,3.72,16300,{"date":1885,"open":1168,"high":1168,"low":1750,"close":1725,"change":1886,"percent_change":116,"volume":1887,"transactions":9,"vwap":1725},"2025-04-22",0.1176,74800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":227,"volume":1895,"transactions":9,"vwap":1893},"2025-04-21",9.77405,9.83965,9.73032,9.83236,-0.0802,8232,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-04-17",9.91254,0.2915,3.03,137,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1904},"2025-04-16",9.62099,{"date":1906,"open":1904,"high":1904,"low":1904,"close":1904,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":1904},"2025-04-15",{"date":181,"open":1908,"high":1892,"low":177,"close":1904,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1904},9.55539,0.0656,0.69,4528]