[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSTS":3,"homepage-market-summary":30,"stock-historical-NSTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NSTS","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NSTS Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","NSTS Bancorp Inc is a savings and loan holding company regulated Federal Reserve Board. The company was formed to serve as the North Shore Trust and Savings stock holding company. The Bank is a wholly-owned subsidiary of the company and operates as a traditional savings institution focused on serving the banking needs of customers in market area of Lake County, Illinois and adjacent communities.","49","Waukegan, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.26,14.19,14.28,14.1634,14.185,0.075,0.53,102743.8982,217,14.2657,10.72,9133.082096574899,99.4,1179,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-06",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":41},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"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",[100,104,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":22,"price":103,"is_up":39},"Technology","XLK",202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":18,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7364,2688023.277854,16.89,"2025-04-17",[183,184,193,202,211,220,230,237,245,253,260,266,274,283,290,296,301,309,319,326,332,338,343,349,357,364,370,376,383,393,398,404,411,418,426,431,438,445,452,459,465,470,475,481,485,489,496,503,509,514,520,526,530,533,537,540,543,547,552,557,561,565,568,572,576,580,583,587,593,600,603,607,611,614,617,620,625,628,632,636,640,644,649,655,659,662,664,667,669,673,676,682,686,689,692,695,698,703,708,713,719,722,725,728,732,741,747,754,757,762,766,774,781,784,789,794,799,805,811,818,824,829,835,840,845,850,855,859,866,872,877,881,886,893,898,902,908,912,918,925,930,936,939,944,946,948,950,954,958,962,965,967,969,973,978,983,986,991,996,1002,1004,1009,1017,1022,1025,1029,1034,1037,1042,1046,1049,1052,1054,1057,1059,1063,1068,1073,1077,1082,1087,1091,1095,1102,1107,1113,1118,1121,1127,1130,1133,1138,1141,1147,1153,1159,1163,1169,1174,1180,1184,1186,1190,1196,1201,1205,1210,1215,1223,1227,1231,1237,1245,1251,1254,1258,1262,1268,1273,1276,1279,1284,1286,1288,1292,1296,1300,1305,1311,1314,1319,1323,1329,1334,1338,1343,1349,1354,1357,1361,1365,1369,1372,1374,1379,1386,1388,1393,1397,1401,1406,1408,1411,1413,1419,1425,1428,1431,1433,1436,1440,1445,1450,1454,1458,1461,1463,1467,1472,1475,1480,1482,1484,1486,1489,1493,1496,1500,1504,1506,1508,1510,1513,1516,1520,1524,1528,1533,1538,1541,1544,1546,1548,1550,1555,1557,1561,1564,1566,1569,1573,1577,1582,1584,1588,1592,1594,1597,1601,1604,1607,1609,1613,1617,1621,1624,1626,1631,1634,1636,1641,1643,1646,1649,1652,1655,1660,1664,1668,1670,1674,1678,1683,1688,1695,1697,1700,1705,1710,1713,1719,1722,1726,1731,1733,1736,1738,1740,1743,1745,1747,1749,1751,1754,1758,1760,1765,1771,1777,1781,1783,1789,1791,1793,1797],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-29",14.13,14.1857,0.055,0.39,23165.8982,195,14.1701,{"date":194,"open":195,"high":196,"low":186,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-28",14.16,14.1602,0.01,0.07,4592.9882,67,14.1496,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":197,"percent_change":198,"volume":208,"transactions":209,"vwap":210},"2026-09-25",14.15,14.1597,14.1,14.12,21235.8982,134,14.136,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-24",14.155,14.11,-0.0357,-0.25,4904.8982,178,14.134,{"date":221,"open":195,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",14.17,14.14,14.1457,-0.0143,-0.1,6906.720896,131,14.165,{"date":231,"open":207,"high":195,"low":207,"close":195,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-22",0.06,0.43,8601.205161,102,14.1456,{"date":238,"open":239,"high":206,"low":240,"close":206,"change":152,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",14.09,14.07,0.28,2614.8982,54,14.0932,{"date":246,"open":240,"high":206,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",14.06,-0.04,-0.28,20110.8982,538,14.0736,{"date":254,"open":255,"high":206,"low":256,"close":206,"change":152,"percent_change":241,"volume":257,"transactions":258,"vwap":259},"2026-09-17",14.065,14.04,31851.8982,383,14.063,{"date":261,"open":247,"high":247,"low":247,"close":247,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-16",0,3778.8982,422,14.0607,{"date":267,"open":239,"high":206,"low":268,"close":247,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-15",14.02,-0.02,-0.14,34602.202164,271,14.0789,{"date":275,"open":276,"high":206,"low":240,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-14",14.095,14.08,-0.03,-0.21,6863.032432,147,14.0881,{"date":284,"open":186,"high":186,"low":255,"close":214,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-11",-0.01,-0.07,52189.8982,366,14.1066,{"date":291,"open":204,"high":204,"low":292,"close":207,"change":285,"percent_change":286,"volume":293,"transactions":294,"vwap":295},"2026-09-10",14.1101,7343.8982,65,14.1208,{"date":297,"open":17,"high":17,"low":214,"close":186,"change":285,"percent_change":286,"volume":298,"transactions":299,"vwap":300},"2026-09-09",2427.8982,48,14.1334,{"date":302,"open":277,"high":223,"low":303,"close":223,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-08",14.01,0.09,0.64,3459.8982,50,14.0703,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-04",14,14.05,13.99,0.03,0.21,29430.8982,286,14.0241,{"date":320,"open":268,"high":321,"low":311,"close":268,"change":322,"percent_change":83,"volume":323,"transactions":324,"vwap":325},"2026-09-03",14.025,0.02,12671.4741,143,14.0118,{"date":327,"open":303,"high":328,"low":313,"close":311,"change":197,"percent_change":198,"volume":329,"transactions":330,"vwap":331},"2026-09-02",14.03,22645.564452,182,14.0104,{"date":333,"open":268,"high":256,"low":334,"close":313,"change":262,"percent_change":262,"volume":335,"transactions":336,"vwap":337},"2026-09-01",13.9713,35017.8982,325,14.012,{"date":339,"open":312,"high":312,"low":313,"close":313,"change":262,"percent_change":262,"volume":340,"transactions":341,"vwap":342},"2026-08-31",4313.8982,94,14.0006,{"date":344,"open":312,"high":312,"low":313,"close":313,"change":345,"percent_change":216,"volume":346,"transactions":347,"vwap":348},"2026-08-28",-0.035,16576.42629,150,14.0062,{"date":350,"open":351,"high":321,"low":351,"close":321,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-27",13.991,0.035,0.25,3703,39,13.9971,{"date":358,"open":311,"high":359,"low":360,"close":313,"change":285,"percent_change":286,"volume":361,"transactions":362,"vwap":363},"2026-08-26",14.0248,13.97,24728,118,13.9966,{"date":365,"open":360,"high":366,"low":360,"close":311,"change":322,"percent_change":83,"volume":367,"transactions":368,"vwap":369},"2026-08-25",14.005,1296,29,13.9984,{"date":371,"open":311,"high":311,"low":372,"close":372,"change":285,"percent_change":286,"volume":373,"transactions":374,"vwap":375},"2026-08-24",13.98,668.457725,51,13.9857,{"date":377,"open":311,"high":321,"low":313,"close":313,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-21",-0.0522,-0.37,5653,87,13.9996,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-20",13.92,14.0422,13.9,0.1422,1.02,15464.685111,99,13.954,{"date":394,"open":387,"high":387,"low":387,"close":387,"change":262,"percent_change":262,"volume":395,"transactions":396,"vwap":397},"2026-08-19",791.042897,66,13.9008,{"date":399,"open":387,"high":387,"low":400,"close":387,"change":197,"percent_change":198,"volume":401,"transactions":402,"vwap":403},"2026-08-18",13.88,3211.629667,121,13.8917,{"date":405,"open":406,"high":406,"low":407,"close":406,"change":314,"percent_change":90,"volume":408,"transactions":409,"vwap":410},"2026-08-17",13.89,13.84,3544.560324,69,13.8757,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":152,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-14",13.86,0.29,552.072179,83,13.8571,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":262,"percent_change":262,"volume":423,"transactions":424,"vwap":425},"2026-08-13",13.81,13.83,13.82,12865,92,13.8172,{"date":427,"open":422,"high":422,"low":420,"close":422,"change":197,"percent_change":198,"volume":428,"transactions":429,"vwap":430},"2026-08-12",4907.422365,77,13.8168,{"date":432,"open":433,"high":420,"low":434,"close":420,"change":197,"percent_change":198,"volume":435,"transactions":436,"vwap":437},"2026-08-11",13.805,13.8,1764.144836,32,13.808,{"date":439,"open":440,"high":420,"low":434,"close":434,"change":441,"percent_change":248,"volume":442,"transactions":443,"vwap":444},"2026-08-10",13.8064,-0.005,1768.558407,52,13.8077,{"date":446,"open":447,"high":420,"low":447,"close":433,"change":448,"percent_change":278,"volume":449,"transactions":450,"vwap":451},"2026-08-07",13.79,-0.0039,8910,34,13.798,{"date":453,"open":433,"high":454,"low":433,"close":454,"change":455,"percent_change":285,"volume":456,"transactions":457,"vwap":458},"2026-08-06",13.8089,-0.0011,756.35,27,13.8136,{"date":460,"open":461,"high":461,"low":462,"close":420,"change":197,"percent_change":198,"volume":463,"transactions":416,"vwap":464},"2026-08-05",13.8163,13.785,14551,13.8005,{"date":466,"open":420,"high":420,"low":434,"close":434,"change":262,"percent_change":262,"volume":467,"transactions":468,"vwap":469},"2026-08-04",3690,109,13.8034,{"date":471,"open":420,"high":420,"low":434,"close":434,"change":197,"percent_change":198,"volume":472,"transactions":473,"vwap":474},"2026-08-03",1121.072425,40,13.8073,{"date":476,"open":434,"high":420,"low":447,"close":447,"change":278,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-31",-0.22,6652.072418,42,13.8074,{"date":482,"open":434,"high":422,"low":434,"close":422,"change":352,"percent_change":353,"volume":483,"transactions":299,"vwap":484},"2026-07-30",11288.521064,13.8106,{"date":486,"open":434,"high":434,"low":462,"close":462,"change":269,"percent_change":270,"volume":487,"transactions":374,"vwap":488},"2026-07-29",10880.072523,13.7892,{"date":490,"open":434,"high":420,"low":491,"close":433,"change":492,"percent_change":248,"volume":493,"transactions":494,"vwap":495},"2026-07-28",13.78,-0.0049,21455,103,13.7931,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":152,"volume":501,"transactions":311,"vwap":502},"2026-07-27",13.8041,13.8099,0.0049,443.144832,13.8075,{"date":504,"open":433,"high":433,"low":433,"close":433,"change":505,"percent_change":152,"volume":506,"transactions":507,"vwap":508},"2026-07-24",0.005,344.072416,21,13.8055,{"date":510,"open":434,"high":434,"low":434,"close":434,"change":285,"percent_change":286,"volume":511,"transactions":512,"vwap":513},"2026-07-23",929,47,13.8007,{"date":515,"open":434,"high":420,"low":434,"close":420,"change":322,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-22",0.15,28369.43,62,13.8097,{"date":521,"open":522,"high":434,"low":447,"close":447,"change":285,"percent_change":286,"volume":523,"transactions":524,"vwap":525},"2026-07-21",13.7925,5987.88197,90,13.7988,{"date":527,"open":420,"high":420,"low":434,"close":434,"change":285,"percent_change":286,"volume":528,"transactions":396,"vwap":529},"2026-07-20",19583,13.807,{"date":531,"open":420,"high":420,"low":420,"close":420,"change":322,"percent_change":516,"volume":532,"transactions":9,"vwap":420},"2026-07-17",300,{"date":534,"open":535,"high":447,"low":535,"close":447,"change":285,"percent_change":286,"volume":536,"transactions":9,"vwap":447},"2026-07-16",13.788,1200,{"date":538,"open":447,"high":434,"low":462,"close":434,"change":197,"percent_change":198,"volume":539,"transactions":9,"vwap":434},"2026-07-15",8200,{"date":541,"open":447,"high":434,"low":491,"close":447,"change":197,"percent_change":198,"volume":542,"transactions":9,"vwap":447},"2026-07-14",14400,{"date":544,"open":545,"high":491,"low":545,"close":491,"change":262,"percent_change":262,"volume":546,"transactions":9,"vwap":491},"2026-07-13",13.76,5300,{"date":548,"open":491,"high":462,"low":545,"close":491,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":491},"2026-07-10",-0.015,-0.11,8800,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":304,"volume":556,"transactions":9,"vwap":554},"2026-07-09",13.795,0.012,2700,{"date":558,"open":433,"high":433,"low":491,"close":559,"change":560,"percent_change":322,"volume":536,"transactions":9,"vwap":559},"2026-07-08",13.783,0.003,{"date":562,"open":563,"high":491,"low":563,"close":491,"change":262,"percent_change":262,"volume":564,"transactions":9,"vwap":491},"2026-07-07",13.77,5500,{"date":566,"open":563,"high":491,"low":563,"close":491,"change":197,"percent_change":198,"volume":567,"transactions":9,"vwap":491},"2026-07-06",3100,{"date":569,"open":570,"high":491,"low":563,"close":563,"change":285,"percent_change":286,"volume":571,"transactions":9,"vwap":563},"2026-07-02",13.775,17800,{"date":573,"open":574,"high":491,"low":574,"close":491,"change":322,"percent_change":516,"volume":575,"transactions":9,"vwap":491},"2026-07-01",13.72,1600,{"date":577,"open":491,"high":491,"low":545,"close":545,"change":269,"percent_change":578,"volume":579,"transactions":9,"vwap":545},"2026-06-30",-0.15,21000,{"date":581,"open":545,"high":491,"low":545,"close":491,"change":262,"percent_change":262,"volume":582,"transactions":9,"vwap":491},"2026-06-29",2400,{"date":584,"open":563,"high":491,"low":585,"close":491,"change":314,"percent_change":90,"volume":586,"transactions":9,"vwap":491},"2026-06-26",13.762,8000,{"date":588,"open":545,"high":545,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-25",13.75,-0.007,-0.05,700,{"date":594,"open":595,"high":563,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-24",13.74,13.757,0.017,0.12,5400,{"date":601,"open":595,"high":589,"low":595,"close":595,"change":262,"percent_change":262,"volume":602,"transactions":9,"vwap":595},"2026-06-23",5100,{"date":604,"open":595,"high":589,"low":605,"close":595,"change":262,"percent_change":262,"volume":606,"transactions":9,"vwap":595},"2026-06-22",13.7,24100,{"date":608,"open":589,"high":589,"low":609,"close":595,"change":285,"percent_change":286,"volume":610,"transactions":9,"vwap":595},"2026-06-18",13.68,46600,{"date":612,"open":589,"high":589,"low":595,"close":589,"change":269,"percent_change":578,"volume":613,"transactions":9,"vwap":589},"2026-06-17",12900,{"date":615,"open":491,"high":491,"low":589,"close":563,"change":322,"percent_change":516,"volume":616,"transactions":9,"vwap":563},"2026-06-16",4200,{"date":618,"open":491,"high":491,"low":574,"close":589,"change":269,"percent_change":578,"volume":619,"transactions":9,"vwap":589},"2026-06-15",12700,{"date":621,"open":622,"high":491,"low":623,"close":563,"change":152,"percent_change":414,"volume":624,"transactions":9,"vwap":563},"2026-06-12",13.73,13.725,3500,{"date":626,"open":595,"high":595,"low":574,"close":622,"change":197,"percent_change":198,"volume":627,"transactions":9,"vwap":622},"2026-06-11",6800,{"date":629,"open":574,"high":622,"low":630,"close":574,"change":262,"percent_change":262,"volume":631,"transactions":9,"vwap":574},"2026-06-10",13.71,7700,{"date":633,"open":595,"high":595,"low":634,"close":574,"change":285,"percent_change":286,"volume":635,"transactions":9,"vwap":574},"2026-06-09",13.715,1300,{"date":637,"open":638,"high":595,"low":638,"close":622,"change":197,"percent_change":198,"volume":639,"transactions":9,"vwap":622},"2026-06-08",13.6,29100,{"date":641,"open":609,"high":574,"low":642,"close":574,"change":152,"percent_change":414,"volume":643,"transactions":9,"vwap":574},"2026-06-05",13.65,31800,{"date":645,"open":646,"high":622,"low":647,"close":609,"change":314,"percent_change":90,"volume":648,"transactions":9,"vwap":609},"2026-06-04",13.705,13.67,14800,{"date":650,"open":647,"high":651,"low":642,"close":642,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":642},"2026-06-03",13.69,-0.06,-0.44,16300,{"date":656,"open":647,"high":589,"low":647,"close":630,"change":248,"percent_change":657,"volume":658,"transactions":9,"vwap":630},"2026-06-02",-0.29,22100,{"date":660,"open":563,"high":563,"low":589,"close":589,"change":269,"percent_change":578,"volume":661,"transactions":9,"vwap":589},"2026-06-01",1100,{"date":663,"open":595,"high":563,"low":595,"close":563,"change":262,"percent_change":262,"volume":567,"transactions":9,"vwap":563},"2026-05-29",{"date":665,"open":595,"high":563,"low":595,"close":563,"change":262,"percent_change":262,"volume":666,"transactions":9,"vwap":563},"2026-05-28",15400,{"date":668,"open":491,"high":491,"low":595,"close":563,"change":262,"percent_change":262,"volume":586,"transactions":9,"vwap":563},"2026-05-27",{"date":670,"open":574,"high":671,"low":574,"close":563,"change":286,"percent_change":74,"volume":672,"transactions":9,"vwap":563},"2026-05-26",13.815,5600,{"date":674,"open":622,"high":407,"low":605,"close":407,"change":83,"percent_change":389,"volume":675,"transactions":9,"vwap":407},"2026-05-22",50100,{"date":677,"open":678,"high":589,"low":678,"close":605,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":605},"2026-05-21",13.66,0.05,0.37,4900,{"date":683,"open":684,"high":646,"low":684,"close":642,"change":278,"percent_change":477,"volume":685,"transactions":9,"vwap":642},"2026-05-20",13.64,18200,{"date":687,"open":684,"high":609,"low":684,"close":609,"change":152,"percent_change":414,"volume":688,"transactions":9,"vwap":609},"2026-05-19",25700,{"date":690,"open":642,"high":678,"low":684,"close":684,"change":285,"percent_change":286,"volume":691,"transactions":9,"vwap":684},"2026-05-18",27400,{"date":693,"open":684,"high":678,"low":684,"close":642,"change":262,"percent_change":262,"volume":694,"transactions":9,"vwap":642},"2026-05-15",34900,{"date":696,"open":642,"high":678,"low":638,"close":642,"change":197,"percent_change":198,"volume":697,"transactions":9,"vwap":642},"2026-05-14",73400,{"date":699,"open":630,"high":589,"low":684,"close":684,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":684},"2026-05-13",0.99,7.83,282800,{"date":704,"open":705,"high":705,"low":706,"close":705,"change":516,"percent_change":117,"volume":707,"transactions":9,"vwap":705},"2026-05-12",12.65,12.55,2900,{"date":709,"open":710,"high":711,"low":710,"close":710,"change":578,"percent_change":712,"volume":707,"transactions":9,"vwap":710},"2026-05-11",12.5,12.584,-1.19,{"date":714,"open":715,"high":716,"low":710,"close":705,"change":226,"percent_change":717,"volume":718,"transactions":9,"vwap":705},"2026-05-08",12.73,12.75,-0.78,3400,{"date":720,"open":716,"high":716,"low":716,"close":716,"change":262,"percent_change":262,"volume":721,"transactions":9,"vwap":716},"2026-05-07",600,{"date":723,"open":716,"high":716,"low":716,"close":716,"change":269,"percent_change":724,"volume":536,"transactions":9,"vwap":716},"2026-05-06",-0.16,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":262,"percent_change":262,"volume":721,"transactions":9,"vwap":727},"2026-05-05",12.77,{"date":729,"open":727,"high":730,"low":727,"close":727,"change":232,"percent_change":127,"volume":731,"transactions":9,"vwap":727},"2026-05-04",12.825,3200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-01",12.479,12.98,12.45,12.71,0.26,2.09,2000,{"date":742,"open":743,"high":743,"low":736,"close":736,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":736},"2026-04-30",12.53,-0.195,-1.54,2800,{"date":748,"open":743,"high":749,"low":743,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-04-29",12.719,12.645,0.045,0.36,5000,{"date":755,"open":710,"high":716,"low":710,"close":756,"change":262,"percent_change":262,"volume":592,"transactions":9,"vwap":756},"2026-04-28",12.6,{"date":758,"open":759,"high":760,"low":756,"close":756,"change":679,"percent_change":761,"volume":731,"transactions":9,"vwap":756},"2026-04-27",12.9,12.95,0.4,{"date":763,"open":706,"high":706,"low":706,"close":706,"change":764,"percent_change":765,"volume":661,"transactions":9,"vwap":706},"2026-04-24",0.016,0.13,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-04-23",12.39,12.57,12.534,-0.166,-1.31,1500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":216,"percent_change":780,"volume":635,"transactions":9,"vwap":779},"2026-04-22",12.76,13,12.41,12.7,-1.93,{"date":782,"open":760,"high":760,"low":760,"close":760,"change":262,"percent_change":262,"volume":783,"transactions":9,"vwap":760},"2026-04-21",2,{"date":785,"open":786,"high":777,"low":787,"close":760,"change":269,"percent_change":578,"volume":788,"transactions":9,"vwap":760},"2026-04-20",12.97,12.35,4300,{"date":790,"open":756,"high":786,"low":706,"close":786,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":786},"2026-04-17",0.56,4.51,7400,{"date":795,"open":796,"high":796,"low":778,"close":778,"change":278,"percent_change":797,"volume":798,"transactions":9,"vwap":778},"2026-04-16",12.415,-0.24,1900,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":536,"transactions":9,"vwap":802},"2026-04-15",12.03,12.44,0.41,3.41,{"date":806,"open":807,"high":801,"low":808,"close":801,"change":809,"percent_change":233,"volume":810,"transactions":9,"vwap":801},"2026-04-14",12,11.92,0.052,7200,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-04-13",11.66,11.978,0.308,2.64,5200,{"date":819,"open":807,"high":807,"low":820,"close":821,"change":578,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-04-10",11.65,11.67,-1.27,16000,{"date":825,"open":808,"high":826,"low":827,"close":828,"change":152,"percent_change":82,"volume":631,"transactions":9,"vwap":828},"2026-04-09",12.125,11.78,11.82,{"date":830,"open":831,"high":832,"low":833,"close":827,"change":598,"percent_change":834,"volume":631,"transactions":9,"vwap":827},"2026-04-08",11.95,12.23,11.703,1.03,{"date":836,"open":808,"high":837,"low":820,"close":813,"change":226,"percent_change":838,"volume":839,"transactions":9,"vwap":813},"2026-04-07",12.0050001,-0.85,26000,{"date":841,"open":842,"high":837,"low":842,"close":842,"change":843,"percent_change":844,"volume":176,"transactions":9,"vwap":842},"2026-04-06",11.76,0.1,0.86,{"date":846,"open":847,"high":848,"low":813,"close":813,"change":278,"percent_change":849,"volume":582,"transactions":9,"vwap":813},"2026-04-02",11.7,11.955,-0.26,{"date":851,"open":831,"high":831,"low":852,"close":853,"change":314,"percent_change":738,"volume":854,"transactions":9,"vwap":853},"2026-04-01",11.6,11.69,14100,{"date":856,"open":857,"high":821,"low":857,"close":813,"change":516,"percent_change":858,"volume":798,"transactions":9,"vwap":813},"2026-03-31",11.51,1.3,{"date":860,"open":852,"high":861,"low":862,"close":857,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":857},"2026-03-30",11.68,11.5,-0.085,-0.73,8400,{"date":867,"open":807,"high":807,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-03-27",11.595,-0.205,-1.74,25200,{"date":873,"open":874,"high":875,"low":874,"close":874,"change":248,"percent_change":876,"volume":536,"transactions":9,"vwap":874},"2026-03-26",11.8,11.81,-0.34,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":152,"percent_change":82,"volume":176,"transactions":9,"vwap":880},"2026-03-25",11.85,11.84,{"date":882,"open":883,"high":883,"low":874,"close":874,"change":379,"percent_change":884,"volume":885,"transactions":9,"vwap":874},"2026-03-24",12.065,-3.04,6100,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-03-23",11.9,12.17,0.27,2.27,4400,{"date":894,"open":895,"high":896,"low":888,"close":888,"change":226,"percent_change":897,"volume":793,"transactions":9,"vwap":888},"2026-03-20",12.01,12.075,-0.83,{"date":899,"open":900,"high":900,"low":807,"close":807,"change":226,"percent_change":897,"volume":901,"transactions":9,"vwap":807},"2026-03-19",12.115,4500,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":285,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-03-18",12.21,12.1,-0.08,3000,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":262,"percent_change":262,"volume":592,"transactions":9,"vwap":911},"2026-03-17",12.13,12.11,{"date":913,"open":914,"high":915,"low":911,"close":911,"change":916,"percent_change":917,"volume":619,"transactions":9,"vwap":911},"2026-03-16",12.16,12.25,-0.09,-0.74,{"date":919,"open":915,"high":920,"low":921,"close":922,"change":591,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-03-13",12.325,12.15,12.2,-0.41,10400,{"date":926,"open":915,"high":927,"low":915,"close":915,"change":286,"percent_change":928,"volume":929,"transactions":9,"vwap":915},"2026-03-12",12.26,-0.57,4600,{"date":931,"open":932,"high":933,"low":915,"close":933,"change":906,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-03-11",12.29,12.32,-0.65,3900,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":262,"percent_change":262,"volume":783,"transactions":9,"vwap":938},"2026-03-10",12.4,{"date":940,"open":915,"high":941,"low":915,"close":938,"change":516,"percent_change":942,"volume":943,"transactions":9,"vwap":938},"2026-03-09",12.439,1.22,9500,{"date":945,"open":915,"high":915,"low":914,"close":915,"change":285,"percent_change":906,"volume":929,"transactions":9,"vwap":915},"2026-03-06",{"date":947,"open":927,"high":927,"low":927,"close":927,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":927},"2026-03-05",{"date":949,"open":927,"high":927,"low":927,"close":927,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":927},"2026-03-04",{"date":951,"open":915,"high":952,"low":915,"close":927,"change":262,"percent_change":262,"volume":953,"transactions":9,"vwap":927},"2026-03-03",12.304,800,{"date":955,"open":927,"high":927,"low":927,"close":927,"change":197,"percent_change":956,"volume":957,"transactions":9,"vwap":927},"2026-03-02",0.08,400,{"date":959,"open":915,"high":706,"low":915,"close":915,"change":960,"percent_change":961,"volume":536,"transactions":9,"vwap":915},"2026-02-27",-0.225,-1.8,{"date":963,"open":787,"high":964,"low":915,"close":964,"change":516,"percent_change":942,"volume":718,"transactions":9,"vwap":964},"2026-02-26",12.475,{"date":966,"open":920,"high":920,"low":920,"close":920,"change":262,"percent_change":262,"volume":409,"transactions":9,"vwap":920},"2026-02-25",{"date":968,"open":920,"high":920,"low":920,"close":920,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":920},"2026-02-24",{"date":970,"open":927,"high":736,"low":927,"close":920,"change":971,"percent_change":972,"volume":661,"transactions":9,"vwap":920},"2026-02-23",-0.175,-1.4,{"date":974,"open":915,"high":710,"low":975,"close":710,"change":976,"percent_change":977,"volume":892,"transactions":9,"vwap":710},"2026-02-20",12.18,0.2,1.63,{"date":979,"open":922,"high":980,"low":922,"close":981,"change":982,"percent_change":122,"volume":718,"transactions":9,"vwap":981},"2026-02-19",12.51,12.3,0.11,{"date":984,"open":915,"high":915,"low":985,"close":985,"change":286,"percent_change":928,"volume":592,"transactions":9,"vwap":985},"2026-02-18",12.19,{"date":987,"open":904,"high":927,"low":922,"close":927,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":927},"2026-02-17",0.054,0.44,1700,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":876,"volume":995,"transactions":9,"vwap":993},"2026-02-13",12.206,-0.042,100,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":226,"volume":1001,"transactions":9,"vwap":999},"2026-02-12",12.616,12.248,-0.012,200,{"date":1003,"open":981,"high":787,"low":927,"close":927,"change":916,"percent_change":864,"volume":672,"transactions":9,"vwap":927},"2026-02-11",{"date":1005,"open":1006,"high":716,"low":787,"close":787,"change":1007,"percent_change":1008,"volume":661,"transactions":9,"vwap":787},"2026-02-10",12.67,-0.322,-2.54,{"date":1010,"open":1011,"high":1012,"low":998,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-02-09",12.625,12.724,12.672,0.372,3.02,2600,{"date":1018,"open":1019,"high":715,"low":981,"close":981,"change":152,"percent_change":1020,"volume":1021,"transactions":9,"vwap":981},"2026-02-06",12.525,0.33,2300,{"date":1023,"open":927,"high":927,"low":927,"close":927,"change":652,"percent_change":1024,"volume":635,"transactions":9,"vwap":927},"2026-02-05",-0.49,{"date":1026,"open":743,"high":743,"low":933,"close":933,"change":1027,"percent_change":1028,"volume":718,"transactions":9,"vwap":933},"2026-02-04",-0.2,-1.6,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":262,"percent_change":262,"volume":1033,"transactions":9,"vwap":1032},"2026-02-03",12.585,12.52,900,{"date":1035,"open":743,"high":743,"low":1032,"close":1032,"change":269,"percent_change":724,"volume":1036,"transactions":9,"vwap":1032},"2026-02-02",500,{"date":1038,"open":1039,"high":1040,"low":743,"close":1039,"change":314,"percent_change":107,"volume":1041,"transactions":9,"vwap":1039},"2026-01-30",12.54,12.635,1400,{"date":1043,"open":1044,"high":1044,"low":980,"close":980,"change":279,"percent_change":1045,"volume":953,"transactions":9,"vwap":980},"2026-01-29",12.627,-1.65,{"date":1047,"open":1039,"high":1048,"low":743,"close":1048,"change":198,"percent_change":159,"volume":1033,"transactions":9,"vwap":1048},"2026-01-28",12.72,{"date":1050,"open":1051,"high":705,"low":1051,"close":705,"change":262,"percent_change":262,"volume":1036,"transactions":9,"vwap":705},"2026-01-27",12.58,{"date":1053,"open":1051,"high":705,"low":1051,"close":705,"change":198,"percent_change":791,"volume":1036,"transactions":9,"vwap":705},"2026-01-26",{"date":1055,"open":1051,"high":1051,"low":1051,"close":1051,"change":262,"percent_change":262,"volume":1056,"transactions":9,"vwap":1051},"2026-01-23",60,{"date":1058,"open":1051,"high":1051,"low":1051,"close":1051,"change":679,"percent_change":761,"volume":1033,"transactions":9,"vwap":1051},"2026-01-22",{"date":1060,"open":1032,"high":1031,"low":1032,"close":743,"change":1061,"percent_change":1062,"volume":953,"transactions":9,"vwap":743},"2026-01-21",-0.045,-0.36,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":721,"transactions":9,"vwap":1065},"2026-01-20",12.575,-0.075,-0.59,{"date":1069,"open":705,"high":705,"low":1070,"close":705,"change":1071,"percent_change":1072,"volume":536,"transactions":9,"vwap":705},"2026-01-16",12.64,0.068,0.54,{"date":1074,"open":1032,"high":1075,"low":1032,"close":1075,"change":1076,"percent_change":353,"volume":953,"transactions":9,"vwap":1075},"2026-01-15",12.582,0.032,{"date":1078,"open":1079,"high":1079,"low":706,"close":706,"change":1080,"percent_change":1081,"volume":582,"transactions":9,"vwap":706},"2026-01-14",12.56,-0.125,-0.99,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":953,"transactions":9,"vwap":1084},"2026-01-13",12.675,0.105,0.84,{"date":1088,"open":716,"high":716,"low":769,"close":769,"change":1089,"percent_change":1090,"volume":556,"transactions":9,"vwap":769},"2026-01-12",-0.305,-2.37,{"date":1092,"open":777,"high":777,"low":1093,"close":1093,"change":1094,"percent_change":142,"volume":953,"transactions":9,"vwap":1093},"2026-01-09",12.875,0.135,{"date":1096,"open":1097,"high":1098,"low":1048,"close":1099,"change":270,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-01-08",12.82,12.99,12.74,-1.09,11000,{"date":1103,"open":1098,"high":1098,"low":1104,"close":1105,"change":278,"percent_change":1106,"volume":1033,"transactions":9,"vwap":1105},"2026-01-07",12.87,12.88,-0.23,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":198,"percent_change":159,"volume":1112,"transactions":9,"vwap":1111},"2026-01-06",13.03,13.06,12.91,2100,{"date":1114,"open":1115,"high":1116,"low":1048,"close":1116,"change":598,"percent_change":1117,"volume":990,"transactions":9,"vwap":1116},"2026-01-05",12.8,12.84,0.94,{"date":1119,"open":710,"high":1048,"low":736,"close":1048,"change":1106,"percent_change":1120,"volume":575,"transactions":9,"vwap":1048},"2026-01-02",-1.78,{"date":1122,"open":1123,"high":786,"low":914,"close":760,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":760},"2025-12-31",12.356,0.68,5.54,10500,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1129},"2025-12-30",12.27,{"date":1131,"open":910,"high":787,"low":911,"close":1129,"change":107,"percent_change":783,"volume":1132,"transactions":9,"vwap":1129},"2025-12-29",10700,{"date":1134,"open":911,"high":1135,"low":801,"close":801,"change":286,"percent_change":1136,"volume":1137,"transactions":9,"vwap":801},"2025-12-26",12.485,-0.58,17500,{"date":1139,"open":905,"high":1140,"low":905,"close":905,"change":591,"percent_change":923,"volume":810,"transactions":9,"vwap":905},"2025-12-24",12.211,{"date":1142,"open":1143,"high":1032,"low":1143,"close":921,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":921},"2025-12-23",12.05,0.112,0.93,14200,{"date":1148,"open":895,"high":1149,"low":895,"close":1150,"change":1151,"percent_change":1152,"volume":582,"transactions":9,"vwap":1150},"2025-12-22",12.185,12.038,0.028,0.23,{"date":1154,"open":842,"high":1155,"low":842,"close":895,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":895},"2025-12-19",12.305,0.19,1.61,19300,{"date":1160,"open":1161,"high":1162,"low":1161,"close":828,"change":982,"percent_change":1117,"volume":753,"transactions":9,"vwap":828},"2025-12-18",11.75,11.862,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":285,"percent_change":916,"volume":1168,"transactions":9,"vwap":1167},"2025-12-17",11.87,11.885,11.71,10300,{"date":1170,"open":1161,"high":1161,"low":847,"close":1171,"change":591,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2025-12-16",11.72,-0.42,19800,{"date":1175,"open":874,"high":1176,"low":1177,"close":1177,"change":345,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2025-12-15",11.99,11.77,-0.3,8100,{"date":1181,"open":1182,"high":1176,"low":1182,"close":1183,"change":1085,"percent_change":122,"volume":546,"transactions":9,"vwap":1183},"2025-12-12",11.73,11.805,{"date":1185,"open":1161,"high":1161,"low":847,"close":847,"change":197,"percent_change":304,"volume":1041,"transactions":9,"vwap":847},"2025-12-11",{"date":1187,"open":1167,"high":1161,"low":1188,"close":853,"change":591,"percent_change":1189,"volume":551,"transactions":9,"vwap":853},"2025-12-10",11.675,-0.43,{"date":1191,"open":1161,"high":1161,"low":1192,"close":1193,"change":352,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2025-12-09",11.707,11.74,0.3,6600,{"date":1197,"open":1193,"high":1161,"low":1198,"close":1199,"change":751,"percent_change":189,"volume":1200,"transactions":9,"vwap":1199},"2025-12-08",11.628,11.705,9000,{"date":1202,"open":820,"high":1167,"low":1203,"close":813,"change":197,"percent_change":304,"volume":1204,"transactions":9,"vwap":813},"2025-12-05",11.55,11900,{"date":1206,"open":1207,"high":1161,"low":1207,"close":820,"change":761,"percent_change":1208,"volume":1209,"transactions":9,"vwap":820},"2025-12-04",11.29,3.56,4100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1212,"change":441,"percent_change":248,"volume":924,"transactions":9,"vwap":1212},"2025-12-03",11.25,11.278,11.2,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1145,"volume":1222,"transactions":9,"vwap":1220},"2025-12-02",11.24,11.26,11.14,11.255,0.104,7900,{"date":1224,"open":1217,"high":1217,"low":1225,"close":1225,"change":1226,"percent_change":653,"volume":592,"transactions":9,"vwap":1225},"2025-12-01",11.151,-0.049,{"date":1228,"open":1214,"high":1229,"low":1230,"close":1214,"change":679,"percent_change":61,"volume":1179,"transactions":9,"vwap":1214},"2025-11-28",11.3,11.17,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":652,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2025-11-26",11.117,11.15,-0.54,6400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":788,"transactions":9,"vwap":1242},"2025-11-25",11.19,11.235,11.145,11.21,0.185,1.68,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1066,"percent_change":1250,"volume":582,"transactions":9,"vwap":1249},"2025-11-24",11.055,11,11.025,-0.68,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":441,"percent_change":591,"volume":1033,"transactions":9,"vwap":1253},"2025-11-21",11.1,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":345,"percent_change":1257,"volume":957,"transactions":9,"vwap":1256},"2025-11-20",11.105,-0.31,{"date":1259,"open":1253,"high":1219,"low":1253,"close":1219,"change":1260,"percent_change":1261,"volume":957,"transactions":9,"vwap":1219},"2025-11-19",0.097,0.88,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1066,"percent_change":1267,"volume":661,"transactions":9,"vwap":1266},"2025-11-18",11.03,11.05,11.043,-0.67,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1001,"transactions":9,"vwap":1270},"2025-11-17",11.118,0.108,0.98,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":152,"percent_change":752,"volume":1001,"transactions":9,"vwap":1275},"2025-11-14",11.01,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1278},"2025-11-13",10.97,{"date":1280,"open":1281,"high":1265,"low":1278,"close":1278,"change":278,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1278},"2025-11-12",11.04,-0.27,37700,{"date":1285,"open":1248,"high":1248,"low":1248,"close":1248,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1248},"2025-11-11",{"date":1287,"open":1248,"high":1248,"low":1248,"close":1248,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1248},"2025-11-10",{"date":1289,"open":1248,"high":1248,"low":1248,"close":1248,"change":1290,"percent_change":1291,"volume":556,"transactions":9,"vwap":1248},"2025-11-07",-0.164,-1.47,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":262,"percent_change":262,"volume":1295,"transactions":9,"vwap":1294},"2025-11-06",11.164,6,{"date":1297,"open":1298,"high":1218,"low":1275,"close":1294,"change":1299,"percent_change":956,"volume":599,"transactions":9,"vwap":1294},"2025-11-05",11.02,0.009,{"date":1301,"open":1275,"high":1302,"low":1248,"close":1302,"change":1094,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2025-11-04",11.155,1.23,3300,{"date":1306,"open":1270,"high":1307,"low":1275,"close":1298,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1298},"2025-11-03",11.165,-0.18,-1.61,3700,{"date":1312,"open":1214,"high":1214,"low":1214,"close":1214,"change":262,"percent_change":262,"volume":1313,"transactions":9,"vwap":1214},"2025-10-31",203,{"date":1315,"open":1275,"high":1214,"low":1316,"close":1214,"change":1194,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1214},"2025-10-30",10.9,2.75,17400,{"date":1320,"open":1321,"high":1321,"low":1316,"close":1316,"change":1322,"percent_change":876,"volume":1112,"transactions":9,"vwap":1316},"2025-10-29",10.96,-0.037,{"date":1324,"open":1316,"high":1325,"low":1316,"close":1326,"change":1327,"percent_change":82,"volume":1328,"transactions":9,"vwap":1326},"2025-10-28",10.954,10.937,0.037,7100,{"date":1330,"open":1275,"high":1331,"low":1316,"close":1316,"change":550,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1316},"2025-10-27",11.075,-1,7000,{"date":1335,"open":1336,"high":1234,"low":1336,"close":1275,"change":232,"percent_change":159,"volume":1337,"transactions":9,"vwap":1275},"2025-10-24",10.95,9700,{"date":1339,"open":1340,"high":1264,"low":26,"close":1336,"change":1341,"percent_change":1342,"volume":685,"transactions":9,"vwap":1336},"2025-10-23",10.749,0.122,1.13,{"date":1344,"open":1345,"high":1336,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":619,"transactions":9,"vwap":1346},"2025-10-22",10.86,10.828,-0.171,-1.55,{"date":1350,"open":1253,"high":1253,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":624,"transactions":9,"vwap":1351},"2025-10-21",10.999,-0.151,-1.35,{"date":1355,"open":1230,"high":1230,"low":1219,"close":1234,"change":1356,"percent_change":112,"volume":953,"transactions":9,"vwap":1234},"2025-10-20",-0.019,{"date":1358,"open":1214,"high":1217,"low":1359,"close":1359,"change":1360,"percent_change":68,"volume":1209,"transactions":9,"vwap":1359},"2025-10-17",11.169,-0.081,{"date":1362,"open":1363,"high":1363,"low":1212,"close":1212,"change":1364,"percent_change":1024,"volume":798,"transactions":9,"vwap":1212},"2025-10-16",11.305,-0.055,{"date":1366,"open":1229,"high":1367,"low":1229,"close":1363,"change":1061,"percent_change":1368,"volume":731,"transactions":9,"vwap":1363},"2025-10-15",11.31,-0.4,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":262,"percent_change":262,"volume":532,"transactions":9,"vwap":1371},"2025-10-14",11.35,{"date":1373,"open":1229,"high":1371,"low":1229,"close":1371,"change":679,"percent_change":989,"volume":957,"transactions":9,"vwap":1371},"2025-10-13",{"date":1375,"open":1376,"high":1376,"low":1229,"close":1229,"change":286,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1229},"2025-10-10",11.335,-0.62,1800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":322,"percent_change":1385,"volume":681,"transactions":9,"vwap":1384},"2025-10-09",11.34,11.4,11.325,11.37,0.18,{"date":1387,"open":1229,"high":1371,"low":1229,"close":1371,"change":197,"percent_change":304,"volume":953,"transactions":9,"vwap":1371},"2025-10-08",{"date":1389,"open":1390,"high":1390,"low":1229,"close":1381,"change":916,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1381},"2025-10-07",11.448,-0.79,8700,{"date":1394,"open":1367,"high":1395,"low":1367,"close":1395,"change":314,"percent_change":738,"volume":1396,"transactions":9,"vwap":1395},"2025-10-06",11.43,2200,{"date":1398,"open":1399,"high":820,"low":1399,"close":1382,"change":304,"percent_change":1400,"volume":929,"transactions":9,"vwap":1382},"2025-10-03",11.328,0.8,{"date":1402,"open":1403,"high":1203,"low":1367,"close":1367,"change":797,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1367},"2025-10-02",11.41,-2.08,8900,{"date":1407,"open":1203,"high":1203,"low":1203,"close":1203,"change":197,"percent_change":304,"volume":532,"transactions":9,"vwap":1203},"2025-10-01",{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":262,"percent_change":262,"volume":1112,"transactions":9,"vwap":1410},"2025-09-30",11.54,{"date":1412,"open":1203,"high":1203,"low":1410,"close":1410,"change":285,"percent_change":916,"volume":627,"transactions":9,"vwap":1410},"2025-09-29",{"date":1414,"open":1415,"high":1416,"low":857,"close":1203,"change":322,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1203},"2025-09-26",11.52,11.733,0.17,12200,{"date":1420,"open":1421,"high":1161,"low":1422,"close":1422,"change":797,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-09-25",11.645,11.53,-2.04,9600,{"date":1426,"open":1177,"high":1177,"low":1177,"close":1177,"change":262,"percent_change":262,"volume":1427,"transactions":9,"vwap":1177},"2025-09-24",24,{"date":1429,"open":1177,"high":1177,"low":1177,"close":1177,"change":262,"percent_change":262,"volume":1430,"transactions":9,"vwap":1177},"2025-09-23",228,{"date":1432,"open":1177,"high":1177,"low":1177,"close":1177,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1177},"2025-09-22",{"date":1434,"open":1435,"high":1435,"low":1177,"close":1177,"change":278,"percent_change":216,"volume":1112,"transactions":9,"vwap":1177},"2025-09-19",11.97,{"date":1437,"open":1438,"high":1438,"low":874,"close":874,"change":843,"percent_change":1439,"volume":536,"transactions":9,"vwap":874},"2025-09-18",11.98,0.85,{"date":1441,"open":1161,"high":831,"low":1415,"close":847,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":847},"2025-09-17",0.16,1.39,11100,{"date":1446,"open":874,"high":874,"low":1447,"close":1410,"change":1257,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1410},"2025-09-16",11.46,-2.62,31900,{"date":1451,"open":1176,"high":807,"low":879,"close":879,"change":679,"percent_change":1452,"volume":1453,"transactions":9,"vwap":879},"2025-09-15",0.42,3800,{"date":1455,"open":1456,"high":1456,"low":874,"close":874,"change":916,"percent_change":1457,"volume":740,"transactions":9,"vwap":874},"2025-09-12",11.83,-0.76,{"date":1459,"open":1456,"high":1460,"low":1456,"close":1460,"change":956,"percent_change":1124,"volume":721,"transactions":9,"vwap":1460},"2025-09-11",11.89,{"date":1462,"open":874,"high":875,"low":874,"close":875,"change":285,"percent_change":906,"volume":721,"transactions":9,"vwap":875},"2025-09-10",{"date":1464,"open":875,"high":828,"low":875,"close":828,"change":1465,"percent_change":1466,"volume":532,"transactions":9,"vwap":828},"2025-09-09",0.082,0.7,{"date":1468,"open":847,"high":1176,"low":847,"close":1469,"change":1470,"percent_change":1471,"volume":536,"transactions":9,"vwap":1469},"2025-09-08",11.738,-0.233,-1.95,{"date":1473,"open":888,"high":1474,"low":888,"close":1474,"change":269,"percent_change":112,"volume":1033,"transactions":9,"vwap":1474},"2025-09-05",11.971,{"date":1476,"open":831,"high":1477,"low":831,"close":1477,"change":1478,"percent_change":1479,"volume":536,"transactions":9,"vwap":1477},"2025-09-04",11.991,0.091,0.76,{"date":1481,"open":888,"high":888,"low":888,"close":888,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":888},"2025-09-03",{"date":1483,"open":888,"high":888,"low":888,"close":888,"change":262,"percent_change":262,"volume":1001,"transactions":9,"vwap":888},"2025-09-02",{"date":1485,"open":888,"high":888,"low":888,"close":888,"change":269,"percent_change":112,"volume":1001,"transactions":9,"vwap":888},"2025-08-29",{"date":1487,"open":1488,"high":1488,"low":808,"close":808,"change":322,"percent_change":1417,"volume":773,"transactions":9,"vwap":808},"2025-08-28",11.93,{"date":1490,"open":1491,"high":1491,"low":888,"close":888,"change":226,"percent_change":897,"volume":1492,"transactions":9,"vwap":888},"2025-08-27",12.145,2500,{"date":1494,"open":985,"high":1495,"low":807,"close":807,"change":197,"percent_change":956,"volume":935,"transactions":9,"vwap":807},"2025-08-26",12.195,{"date":1497,"open":807,"high":807,"low":1435,"close":1176,"change":1498,"percent_change":1106,"volume":1499,"transactions":9,"vwap":1176},"2025-08-25",-0.028,10200,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":516,"volume":661,"transactions":9,"vwap":1502},"2025-08-22",12.018,0.018,{"date":1505,"open":807,"high":807,"low":807,"close":807,"change":322,"percent_change":1417,"volume":532,"transactions":9,"vwap":807},"2025-08-21",{"date":1507,"open":1438,"high":1438,"low":1438,"close":1438,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1438},"2025-08-20",{"date":1509,"open":1438,"high":1438,"low":1438,"close":1438,"change":269,"percent_change":112,"volume":532,"transactions":9,"vwap":1438},"2025-08-19",{"date":1511,"open":915,"high":915,"low":807,"close":807,"change":1512,"percent_change":47,"volume":592,"transactions":9,"vwap":807},"2025-08-18",0.057,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1515},"2025-08-15",11.943,{"date":1517,"open":1515,"high":1515,"low":1515,"close":1515,"change":1518,"percent_change":1519,"volume":1033,"transactions":9,"vwap":1515},"2025-08-14",-0.077,-0.64,{"date":1521,"open":801,"high":1522,"low":807,"close":1523,"change":262,"percent_change":262,"volume":627,"transactions":9,"vwap":1523},"2025-08-13",12.087,12.02,{"date":1525,"open":1526,"high":1526,"low":1523,"close":1523,"change":1527,"percent_change":1081,"volume":582,"transactions":9,"vwap":1523},"2025-08-12",12.172,-0.12,{"date":1529,"open":1530,"high":1531,"low":905,"close":1532,"change":505,"percent_change":152,"volume":990,"transactions":9,"vwap":1532},"2025-08-11",12.135,12.155,12.14,{"date":1534,"open":1535,"high":1535,"low":1530,"close":1530,"change":1536,"percent_change":1537,"volume":1036,"transactions":9,"vwap":1530},"2025-08-08",12.233,0.085,0.71,{"date":1539,"open":921,"high":921,"low":1143,"close":1143,"change":226,"percent_change":1540,"volume":746,"transactions":9,"vwap":1143},"2025-08-07",-0.82,{"date":1542,"open":787,"high":787,"low":921,"close":921,"change":248,"percent_change":1543,"volume":953,"transactions":9,"vwap":921},"2025-08-06",-0.33,{"date":1545,"open":985,"high":985,"low":985,"close":985,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":985},"2025-08-05",{"date":1547,"open":922,"high":922,"low":910,"close":985,"change":285,"percent_change":906,"volume":575,"transactions":9,"vwap":985},"2025-08-04",{"date":1549,"open":922,"high":922,"low":922,"close":922,"change":269,"percent_change":724,"volume":532,"transactions":9,"vwap":922},"2025-08-01",{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":315,"percent_change":1554,"volume":957,"transactions":9,"vwap":1553},"2025-07-31",12.24,12.22,1.75,{"date":1556,"open":895,"high":895,"low":895,"close":895,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":895},"2025-07-30",{"date":1558,"open":1559,"high":1560,"low":895,"close":895,"change":916,"percent_change":917,"volume":1310,"transactions":9,"vwap":895},"2025-07-29",12.156,12.205,{"date":1562,"open":921,"high":921,"low":1563,"close":905,"change":679,"percent_change":803,"volume":773,"transactions":9,"vwap":905},"2025-07-28",12.08,{"date":1565,"open":921,"high":921,"low":1143,"close":1143,"change":262,"percent_change":262,"volume":635,"transactions":9,"vwap":1143},"2025-07-25",{"date":1567,"open":1523,"high":911,"low":1523,"close":1143,"change":1568,"percent_change":112,"volume":707,"transactions":9,"vwap":1143},"2025-07-24",-0.021,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1086,"volume":1036,"transactions":9,"vwap":1571},"2025-07-23",12.071,0.101,{"date":1574,"open":910,"high":910,"low":1435,"close":1435,"change":1575,"percent_change":1576,"volume":1396,"transactions":9,"vwap":1435},"2025-07-22",-0.172,-1.42,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":661,"transactions":9,"vwap":1579},"2025-07-21",12.142,-0.158,-1.28,{"date":1583,"open":981,"high":981,"low":981,"close":981,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":981},"2025-07-18",{"date":1585,"open":1586,"high":981,"low":1586,"close":981,"change":353,"percent_change":1587,"volume":929,"transactions":9,"vwap":981},"2025-07-17",12.053,2.07,{"date":1589,"open":1590,"high":1591,"low":827,"close":1143,"change":269,"percent_change":112,"volume":1195,"transactions":9,"vwap":1143},"2025-07-16",12.07,12.167,{"date":1593,"open":1590,"high":1590,"low":1590,"close":1590,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1590},"2025-07-15",{"date":1595,"open":1596,"high":905,"low":888,"close":1590,"change":198,"percent_change":38,"volume":1453,"transactions":9,"vwap":1590},"2025-07-14",12.085,{"date":1598,"open":1143,"high":910,"low":888,"close":807,"change":578,"percent_change":1599,"volume":1600,"transactions":9,"vwap":807},"2025-07-11",-1.23,16400,{"date":1602,"open":807,"high":921,"low":807,"close":921,"change":516,"percent_change":1603,"volume":953,"transactions":9,"vwap":921},"2025-07-10",1.25,{"date":1605,"open":807,"high":921,"low":1606,"close":807,"change":679,"percent_change":1452,"volume":1453,"transactions":9,"vwap":807},"2025-07-09",11.993,{"date":1608,"open":1438,"high":922,"low":831,"close":831,"change":679,"percent_change":1452,"volume":817,"transactions":9,"vwap":831},"2025-07-08",{"date":1610,"open":915,"high":1611,"low":888,"close":888,"change":1257,"percent_change":1008,"volume":1612,"transactions":9,"vwap":888},"2025-07-07",12.387,8500,{"date":1614,"open":1615,"high":915,"low":904,"close":904,"change":1527,"percent_change":1616,"volume":176,"transactions":9,"vwap":904},"2025-07-03",12.235,-0.97,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":83,"percent_change":1620,"volume":1001,"transactions":9,"vwap":1619},"2025-07-02",12.33,1.15,{"date":1622,"open":1531,"high":985,"low":1531,"close":985,"change":270,"percent_change":1623,"volume":953,"transactions":9,"vwap":985},"2025-07-01",-1.14,{"date":1625,"open":905,"high":1619,"low":905,"close":1619,"change":262,"percent_change":262,"volume":953,"transactions":9,"vwap":1619},"2025-06-30",{"date":1627,"open":1129,"high":1619,"low":1628,"close":1619,"change":1629,"percent_change":1630,"volume":773,"transactions":9,"vwap":1619},"2025-06-27",12.268,0.092,0.75,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1000,"percent_change":226,"volume":1036,"transactions":9,"vwap":1633},"2025-06-26",12.238,{"date":1635,"open":915,"high":915,"low":915,"close":915,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":915},"2025-06-25",{"date":1637,"open":1638,"high":1638,"low":857,"close":915,"change":578,"percent_change":1639,"volume":1640,"transactions":9,"vwap":915},"2025-06-24",12.393,-1.21,29200,{"date":1642,"open":787,"high":938,"low":787,"close":938,"change":262,"percent_change":262,"volume":1453,"transactions":9,"vwap":938},"2025-06-23",{"date":1644,"open":938,"high":938,"low":1645,"close":938,"change":262,"percent_change":262,"volume":602,"transactions":9,"vwap":938},"2025-06-20",12.31,{"date":1647,"open":1648,"high":938,"low":1648,"close":938,"change":197,"percent_change":956,"volume":773,"transactions":9,"vwap":938},"2025-06-18",12.311,{"date":1650,"open":787,"high":768,"low":787,"close":768,"change":198,"percent_change":1651,"volume":536,"transactions":9,"vwap":768},"2025-06-17",0.57,{"date":1653,"open":938,"high":938,"low":933,"close":933,"change":1654,"percent_change":278,"volume":1378,"transactions":9,"vwap":933},"2025-06-16",-0.004,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":532,"transactions":9,"vwap":1657},"2025-06-13",12.324,-0.062,-0.5,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":414,"volume":1001,"transactions":9,"vwap":1662},"2025-06-12",12.386,0.036,{"date":1665,"open":1666,"high":1667,"low":1666,"close":787,"change":591,"percent_change":1368,"volume":943,"transactions":9,"vwap":787},"2025-06-11",12.34,12.389,{"date":1669,"open":1666,"high":938,"low":1666,"close":938,"change":314,"percent_change":107,"volume":707,"transactions":9,"vwap":938},"2025-06-10",{"date":1671,"open":938,"high":938,"low":1672,"close":1672,"change":1673,"percent_change":982,"volume":1444,"transactions":9,"vwap":1672},"2025-06-09",12.37,0.014,{"date":1675,"open":938,"high":778,"low":787,"close":1123,"change":1676,"percent_change":1257,"volume":1677,"transactions":9,"vwap":1123},"2025-06-06",-0.039,8300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":906,"percent_change":1519,"volume":564,"transactions":9,"vwap":1682},"2025-06-05",12.435,12.499,12.395,{"date":1684,"open":1685,"high":710,"low":938,"close":964,"change":1686,"percent_change":1687,"volume":1112,"transactions":9,"vwap":964},"2025-06-04",12.446,0.044,0.35,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":798,"transactions":9,"vwap":1692},"2025-06-03",12.49,12.43,12.431,-0.059,-0.47,{"date":1696,"open":1666,"high":1690,"low":1666,"close":1690,"change":262,"percent_change":262,"volume":1453,"transactions":9,"vwap":1690},"2025-06-02",{"date":1698,"open":736,"high":1690,"low":787,"close":1690,"change":1699,"percent_change":232,"volume":865,"transactions":9,"vwap":1690},"2025-05-30",0.008,{"date":1701,"open":710,"high":710,"low":736,"close":1702,"change":1703,"percent_change":270,"volume":1704,"transactions":9,"vwap":1702},"2025-05-29",12.482,-0.018,4700,{"date":1706,"open":938,"high":710,"low":1707,"close":710,"change":843,"percent_change":1708,"volume":1709,"transactions":9,"vwap":710},"2025-05-28",12.375,0.81,25800,{"date":1711,"open":787,"high":736,"low":787,"close":938,"change":1226,"percent_change":1712,"volume":1333,"transactions":9,"vwap":938},"2025-05-27",-0.39,{"date":1714,"open":756,"high":1098,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-05-23",12.449,0.549,4.61,14900,{"date":1720,"open":1721,"high":888,"low":1721,"close":888,"change":322,"percent_change":1417,"volume":654,"transactions":9,"vwap":888},"2025-05-22",11.846,{"date":1723,"open":1182,"high":888,"low":1182,"close":1724,"change":1725,"percent_change":1145,"volume":539,"transactions":9,"vwap":1724},"2025-05-21",11.88,0.109,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1478,"percent_change":1730,"volume":1036,"transactions":9,"vwap":1729},"2025-05-20",11.725,11.771,0.78,{"date":1732,"open":1188,"high":861,"low":1188,"close":861,"change":322,"percent_change":1417,"volume":532,"transactions":9,"vwap":861},"2025-05-19",{"date":1734,"open":1177,"high":1735,"low":813,"close":813,"change":197,"percent_change":304,"volume":990,"transactions":9,"vwap":813},"2025-05-16",11.775,{"date":1737,"open":827,"high":827,"low":820,"close":820,"change":262,"percent_change":262,"volume":1453,"transactions":9,"vwap":820},"2025-05-15",{"date":1739,"open":1171,"high":1171,"low":820,"close":820,"change":906,"percent_change":1250,"volume":1392,"transactions":9,"vwap":820},"2025-05-14",{"date":1741,"open":1742,"high":827,"low":1182,"close":1182,"change":591,"percent_change":1172,"volume":1453,"transactions":9,"vwap":1182},"2025-05-13",11.755,{"date":1744,"open":827,"high":827,"low":827,"close":827,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":827},"2025-05-12",{"date":1746,"open":827,"high":827,"low":827,"close":827,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":827},"2025-05-09",{"date":1748,"open":827,"high":827,"low":827,"close":827,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":827},"2025-05-08",{"date":1750,"open":827,"high":827,"low":827,"close":827,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":827},"2025-05-07",{"date":1752,"open":1171,"high":827,"low":1171,"close":827,"change":1753,"percent_change":54,"volume":575,"transactions":9,"vwap":827},"2025-05-06",0.058,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1554,"volume":1036,"transactions":9,"vwap":1756},"2025-05-05",11.722,0.202,{"date":1759,"open":1415,"high":1415,"low":1415,"close":1415,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1415},"2025-05-02",{"date":1761,"open":1762,"high":1763,"low":862,"close":1415,"change":765,"percent_change":1764,"volume":567,"transactions":9,"vwap":1415},"2025-05-01",11.64,11.676,1.14,{"date":1766,"open":1767,"high":847,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":602,"transactions":9,"vwap":1768},"2025-04-30",11.582,11.39,-0.096,-0.84,{"date":1772,"open":1773,"high":852,"low":1774,"close":1774,"change":1775,"percent_change":1152,"volume":1776,"transactions":9,"vwap":1774},"2025-04-29",11.59,11.486,0.026,4800,{"date":1778,"open":1447,"high":1447,"low":1447,"close":1447,"change":1779,"percent_change":1780,"volume":592,"transactions":9,"vwap":1447},"2025-04-28",-0.32,-2.72,{"date":1782,"open":827,"high":827,"low":827,"close":827,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":827},"2025-04-25",{"date":1784,"open":1785,"high":827,"low":1786,"close":827,"change":1156,"percent_change":1787,"volume":1788,"transactions":9,"vwap":827},"2025-04-24",11.57,11.42,1.64,12800,{"date":1790,"open":1773,"high":1773,"low":1773,"close":1773,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1773},"2025-04-23",{"date":1792,"open":1773,"high":1773,"low":1773,"close":1773,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1773},"2025-04-22",{"date":1794,"open":1177,"high":1177,"low":1773,"close":1773,"change":1795,"percent_change":1796,"volume":721,"transactions":9,"vwap":1773},"2025-04-21",-0.61,-5,{"date":181,"open":922,"high":922,"low":922,"close":922,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":922}]