[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUSB":3,"homepage-market-summary":34,"stock-historical-FUSB":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FUSB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First US Bancshares, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","First US Bancshares Inc is a bank holding company. The Bank conducts general commercial banking business and offers banking services such as demand, savings, individual retirement accounts, and time deposits, personal and commercial loans, safe deposit box services, and remote deposit capture. The Bank provides a range of commercial banking services to small and medium-sized businesses, property managers, business executives, professionals, and other individuals.","152","Birmingham, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.697,0.28,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},16.5,16.65,16.45,16.49,0.01,0.06,2982.664122,143,16.5763,16.99,12.15,8771.842082288,89.9,6068,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":25,"price":111,"is_up":43},"Financials","XLF",53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},10.3,6876,2509620.520572,31.58,"2025-04-22",[185,186,193,201,209,216,223,228,237,245,254,259,264,272,280,288,295,303,310,316,324,330,339,346,355,363,370,378,385,393,401,408,415,423,429,435,444,449,456,461,468,474,481,489,499,507,514,519,527,534,541,547,553,558,563,566,569,571,574,580,586,590,596,598,601,604,607,612,615,619,623,629,633,636,642,648,651,656,662,666,671,677,682,687,690,694,699,704,710,716,718,722,727,732,736,740,745,749,752,756,760,764,768,773,776,779,783,785,789,793,796,802,809,813,819,824,830,833,836,842,849,855,859,864,869,873,877,882,887,892,895,899,907,912,918,923,928,933,936,941,947,952,957,960,964,967,972,974,979,983,988,992,997,1000,1004,1009,1014,1017,1022,1028,1034,1038,1041,1046,1049,1053,1057,1062,1064,1069,1073,1078,1081,1086,1092,1099,1106,1113,1117,1121,1128,1134,1139,1142,1148,1154,1156,1160,1166,1168,1172,1178,1183,1187,1192,1195,1202,1210,1215,1219,1227,1230,1235,1241,1244,1248,1252,1258,1260,1265,1268,1273,1276,1280,1285,1288,1293,1295,1298,1303,1306,1312,1315,1320,1324,1327,1330,1336,1340,1346,1350,1353,1358,1362,1366,1373,1378,1382,1385,1389,1392,1395,1401,1404,1406,1409,1411,1413,1418,1422,1425,1428,1432,1438,1443,1446,1452,1456,1461,1466,1470,1475,1478,1482,1485,1489,1494,1499,1502,1506,1510,1514,1520,1526,1530,1534,1539,1544,1549,1554,1559,1565,1570,1574,1579,1584,1588,1592,1595,1597,1600,1605,1608,1610,1614,1618,1622,1625,1631,1634,1637,1641,1644,1647,1649,1653,1658,1661,1664,1668,1672,1677,1681,1684,1687,1690,1692,1695,1699,1701,1705,1709,1712,1715,1718,1722,1725,1728,1731,1734,1737,1739,1741,1743,1747,1749,1751,1754,1758,1760,1762,1768,1771,1775,1778,1781,1783,1786,1790,1793,1797,1800,1802,1804,1807,1809,1811,1813,1815,1818,1820,1822,1825,1828,1831],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":188,"low":22,"close":23,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.75,0,2936.7411,139,16.5391,{"date":194,"open":22,"high":195,"low":22,"close":23,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",16.6,-0.06,-0.36,3640.7411,128,16.541,{"date":202,"open":195,"high":195,"low":22,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",16.55,0.1,0.61,3690.68031,64,16.5286,{"date":210,"open":211,"high":195,"low":212,"close":22,"change":24,"percent_change":25,"volume":213,"transactions":214,"vwap":215},"2026-09-28",16.575,16.4,8818.8821,161,16.4991,{"date":217,"open":218,"high":211,"low":212,"close":219,"change":115,"percent_change":196,"volume":220,"transactions":221,"vwap":222},"2026-09-25",16.42,16.44,47950.7411,210,16.4638,{"date":224,"open":99,"high":195,"low":212,"close":22,"change":115,"percent_change":196,"volume":225,"transactions":226,"vwap":227},"2026-09-24",14042.796066,200,16.4746,{"date":229,"open":230,"high":195,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",16.47,16.46,-0.05,-0.3,2480.7411,111,16.5247,{"date":238,"open":212,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":207,"vwap":244},"2026-09-22",16.51,16.25,0.24,1.48,3281.8067,16.3741,{"date":246,"open":218,"high":239,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",15.47,16.27,-0.18,-1.09,7482.7411,144,15.9334,{"date":255,"open":231,"high":23,"low":22,"close":22,"change":189,"percent_change":189,"volume":256,"transactions":257,"vwap":258},"2026-09-18",12705.9474,191,16.4618,{"date":260,"open":230,"high":23,"low":218,"close":22,"change":189,"percent_change":189,"volume":261,"transactions":262,"vwap":263},"2026-09-17",5349.7411,203,16.4732,{"date":265,"open":20,"high":266,"low":22,"close":22,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-16",16.605,-0.035,-0.21,3022.7411,129,16.4936,{"date":273,"open":230,"high":239,"low":230,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-15",16.485,-0.235,-1.41,806.7411,90,16.5611,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",16.72,-0.27,-1.59,1051.9638,116,16.6765,{"date":289,"open":239,"high":29,"low":99,"close":29,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",0.53,3.22,7644.5688,185,16.7179,{"date":296,"open":297,"high":297,"low":231,"close":231,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",16.7,-0.24,-1.44,5791.7411,166,16.5122,{"date":304,"open":20,"high":297,"low":99,"close":297,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-09",0.23,1.4,2860.178137,126,16.5417,{"date":311,"open":99,"high":312,"low":230,"close":230,"change":115,"percent_change":196,"volume":313,"transactions":314,"vwap":315},"2026-09-08",16.58,2077.4681,115,16.5179,{"date":317,"open":23,"high":318,"low":212,"close":99,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-04",16.7699,-0.07,-0.42,24497.7411,134,16.4245,{"date":325,"open":212,"high":326,"low":212,"close":203,"change":204,"percent_change":205,"volume":327,"transactions":328,"vwap":329},"2026-09-03",16.73,3851.9391,149,16.545,{"date":331,"open":332,"high":333,"low":212,"close":22,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-02",16.585,16.6075,0.05,0.3,2661.813509,142,16.494,{"date":340,"open":212,"high":341,"low":342,"close":212,"change":189,"percent_change":189,"volume":343,"transactions":344,"vwap":345},"2026-09-01",16.505,16.36,9847.7411,218,16.4039,{"date":347,"open":203,"high":348,"low":349,"close":212,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-31",16.555,16.35,0.02,0.12,5658.7411,205,16.4409,{"date":356,"open":23,"high":23,"low":349,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-28",16.38,0.03,0.18,3950.5098,132,16.385,{"date":364,"open":357,"high":22,"low":349,"close":349,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-27",-0.14,-0.85,4409.680458,168,16.435,{"date":371,"open":372,"high":23,"low":349,"close":23,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",16.39,-0.02,-0.12,1743.679938,150,16.4325,{"date":379,"open":195,"high":195,"low":362,"close":239,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-25",-0.09,-0.54,1126.7411,75,16.5283,{"date":386,"open":219,"high":195,"low":387,"close":195,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",16.08,0.36,2.22,342520.0441,190,16.3009,{"date":394,"open":395,"high":219,"low":396,"close":397,"change":268,"percent_change":398,"volume":399,"transactions":344,"vwap":400},"2026-08-21",16.41,16.11,16.24,-1.28,8424.7411,16.3532,{"date":402,"open":22,"high":403,"low":404,"close":22,"change":358,"percent_change":359,"volume":405,"transactions":406,"vwap":407},"2026-08-20",16.54,16.3,306693.5098,777,16.4134,{"date":409,"open":410,"high":410,"low":212,"close":218,"change":411,"percent_change":412,"volume":413,"transactions":270,"vwap":414},"2026-08-19",16.74,-0.3043,-1.82,2825.7411,16.4561,{"date":416,"open":23,"high":417,"low":22,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-18",16.7243,0.2343,1.42,3143.569609,112,16.5282,{"date":424,"open":425,"high":23,"low":212,"close":23,"change":358,"percent_change":359,"volume":426,"transactions":427,"vwap":428},"2026-08-17",16.445,3362.347052,146,16.4518,{"date":430,"open":231,"high":20,"low":369,"close":231,"change":431,"percent_change":380,"volume":432,"transactions":433,"vwap":434},"2026-08-14",-0.015,28104.5098,344,16.4948,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-13",16.77,16.475,0.025,0.15,1419.690704,170,16.5861,{"date":445,"open":22,"high":22,"low":22,"close":22,"change":189,"percent_change":189,"volume":446,"transactions":447,"vwap":448},"2026-08-12",1856.800909,72,16.4989,{"date":450,"open":195,"high":266,"low":22,"close":22,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-11",-0.15,-0.9,2632.5098,80,16.5729,{"date":457,"open":219,"high":410,"low":219,"close":195,"change":204,"percent_change":205,"volume":458,"transactions":459,"vwap":460},"2026-08-10",2342.0011,187,16.5224,{"date":462,"open":20,"high":20,"low":99,"close":20,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",-0.205,-1.23,2106.7411,104,16.5112,{"date":469,"open":22,"high":470,"low":22,"close":470,"change":439,"percent_change":440,"volume":471,"transactions":472,"vwap":473},"2026-08-06",16.705,2603.7411,58,16.5118,{"date":475,"open":349,"high":476,"low":404,"close":476,"change":477,"percent_change":291,"volume":478,"transactions":479,"vwap":480},"2026-08-05",16.68,0.52,3181.800316,71,16.4632,{"date":482,"open":476,"high":476,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-04",16.16,-0.6,-3.58,7260.7823,217,16.4532,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",16.67,16.76,16.645,0.26,1.58,1593.7411,103,16.7714,{"date":500,"open":501,"high":297,"low":231,"close":20,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",16.53,-0.3293,-1.96,987.958029,94,16.559,{"date":508,"open":438,"high":509,"low":438,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":472,"vwap":513},"2026-07-30",16.8293,0.3293,2,3283.619888,16.5786,{"date":515,"open":20,"high":195,"low":22,"close":20,"change":189,"percent_change":189,"volume":516,"transactions":517,"vwap":518},"2026-07-29",2796.951967,65,16.5302,{"date":520,"open":239,"high":476,"low":521,"close":20,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-28",15.8,-0.23,-1.37,11462.7411,223,16.4979,{"date":528,"open":23,"high":529,"low":22,"close":326,"change":17,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",16.7495,1.7,4265.923028,95,16.5504,{"date":535,"open":20,"high":29,"low":536,"close":22,"change":537,"percent_change":241,"volume":538,"transactions":539,"vwap":540},"2026-07-24",15.76,0.04,31279.13153,198,16.4705,{"date":542,"open":212,"high":395,"low":372,"close":395,"change":543,"percent_change":298,"volume":544,"transactions":545,"vwap":546},"2026-07-23",-0.04,5137.7791,133,16.4162,{"date":548,"open":22,"high":549,"low":22,"close":22,"change":232,"percent_change":233,"volume":550,"transactions":551,"vwap":552},"2026-07-22",16.515,10360.7411,369,16.4755,{"date":554,"open":20,"high":20,"low":23,"close":20,"change":189,"percent_change":189,"volume":555,"transactions":556,"vwap":557},"2026-07-21",2376.4501,201,16.497,{"date":559,"open":195,"high":188,"low":212,"close":20,"change":189,"percent_change":189,"volume":560,"transactions":561,"vwap":562},"2026-07-20",7406.7411,184,16.4952,{"date":564,"open":403,"high":410,"low":20,"close":20,"change":232,"percent_change":233,"volume":565,"transactions":9,"vwap":20},"2026-07-17",2100,{"date":567,"open":568,"high":568,"low":203,"close":203,"change":537,"percent_change":241,"volume":177,"transactions":9,"vwap":203},"2026-07-16",16.57,{"date":570,"open":297,"high":297,"low":239,"close":239,"change":189,"percent_change":189,"volume":177,"transactions":9,"vwap":239},"2026-07-15",{"date":572,"open":410,"high":410,"low":239,"close":239,"change":232,"percent_change":233,"volume":573,"transactions":9,"vwap":239},"2026-07-14",700,{"date":575,"open":576,"high":577,"low":239,"close":578,"change":334,"percent_change":335,"volume":579,"transactions":9,"vwap":578},"2026-07-13",16.94,16.98,16.56,900,{"date":581,"open":568,"high":582,"low":239,"close":239,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":239},"2026-07-10",16.62,-0.46,-2.71,800,{"date":587,"open":403,"high":588,"low":501,"close":588,"change":350,"percent_change":351,"volume":589,"transactions":9,"vwap":588},"2026-07-09",16.97,1200,{"date":591,"open":29,"high":29,"low":188,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-08",16.95,0.44,2.67,3100,{"date":597,"open":239,"high":239,"low":239,"close":239,"change":373,"percent_change":374,"volume":585,"transactions":9,"vwap":239},"2026-07-07",{"date":599,"open":195,"high":195,"low":20,"close":501,"change":358,"percent_change":359,"volume":600,"transactions":9,"vwap":501},"2026-07-06",1600,{"date":602,"open":20,"high":20,"low":20,"close":20,"change":189,"percent_change":189,"volume":603,"transactions":9,"vwap":20},"2026-07-02",4,{"date":605,"open":239,"high":29,"low":20,"close":20,"change":232,"percent_change":233,"volume":606,"transactions":9,"vwap":20},"2026-07-01",3700,{"date":608,"open":188,"high":592,"low":203,"close":203,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":203},"2026-06-30",-0.43,-2.53,1700,{"date":613,"open":297,"high":577,"low":297,"close":577,"change":305,"percent_change":614,"volume":606,"transactions":9,"vwap":577},"2026-06-29",1.37,{"date":616,"open":218,"high":188,"low":218,"close":188,"change":130,"percent_change":617,"volume":618,"transactions":9,"vwap":188},"2026-06-26",2.45,5700,{"date":620,"open":621,"high":212,"low":404,"close":349,"change":358,"percent_change":359,"volume":622,"transactions":9,"vwap":349},"2026-06-25",16.37,3400,{"date":624,"open":404,"high":23,"low":248,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-24",16.32,-0.17,-1.03,5200,{"date":630,"open":231,"high":23,"low":240,"close":23,"change":631,"percent_change":632,"volume":595,"transactions":9,"vwap":23},"2026-06-23",0.29,1.79,{"date":634,"open":240,"high":240,"low":635,"close":635,"change":233,"percent_change":412,"volume":579,"transactions":9,"vwap":635},"2026-06-22",16.2,{"date":637,"open":638,"high":20,"low":638,"close":20,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":20},"2026-06-18",16.21,0.07,0.43,4300,{"date":643,"open":240,"high":644,"low":645,"close":644,"change":359,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-17",16.43,16.15,1.11,1100,{"date":649,"open":404,"high":404,"low":635,"close":240,"change":639,"percent_change":640,"volume":650,"transactions":9,"vwap":240},"2026-06-16",1800,{"date":652,"open":653,"high":404,"low":645,"close":654,"change":24,"percent_change":25,"volume":655,"transactions":9,"vwap":654},"2026-06-15",16.17,16.18,2700,{"date":657,"open":658,"high":658,"low":653,"close":653,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":653},"2026-06-12",16.23,-0.13,-0.8,2400,{"date":663,"open":664,"high":23,"low":248,"close":404,"change":189,"percent_change":189,"volume":665,"transactions":9,"vwap":404},"2026-06-11",16.29,3600,{"date":667,"open":404,"high":212,"low":668,"close":404,"change":451,"percent_change":669,"volume":670,"transactions":9,"vwap":404},"2026-06-10",16.19,-0.91,2500,{"date":672,"open":673,"high":22,"low":673,"close":22,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":22},"2026-06-09",15.95,0.55,3.46,3800,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":573,"transactions":9,"vwap":679},"2026-06-08",15.9,-0.26,-1.61,{"date":683,"open":684,"high":483,"low":684,"close":483,"change":685,"percent_change":686,"volume":573,"transactions":9,"vwap":483},"2026-06-05",15.91,-0.03,-0.19,{"date":688,"open":668,"high":668,"low":668,"close":668,"change":189,"percent_change":189,"volume":689,"transactions":9,"vwap":668},"2026-06-04",8,{"date":691,"open":668,"high":668,"low":668,"close":668,"change":692,"percent_change":64,"volume":693,"transactions":9,"vwap":668},"2026-06-03",0.19,600,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":249,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-02",16,-1.11,300,{"date":700,"open":696,"high":668,"low":701,"close":654,"change":359,"percent_change":702,"volume":703,"transactions":9,"vwap":654},"2026-06-01",15.99,1.12,6800,{"date":705,"open":706,"high":696,"low":707,"close":696,"change":125,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-05-29",15.89,15.85,1.59,56300,{"date":711,"open":696,"high":696,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-05-28",15.75,-0.25,-1.56,11900,{"date":717,"open":696,"high":696,"low":673,"close":696,"change":189,"percent_change":189,"volume":573,"transactions":9,"vwap":696},"2026-05-27",{"date":719,"open":673,"high":696,"low":706,"close":696,"change":204,"percent_change":720,"volume":721,"transactions":9,"vwap":696},"2026-05-26",0.63,1300,{"date":723,"open":679,"high":724,"low":706,"close":679,"change":380,"percent_change":725,"volume":726,"transactions":9,"vwap":679},"2026-05-22",16.049999,-0.56,10700,{"date":728,"open":701,"high":701,"low":729,"close":701,"change":730,"percent_change":731,"volume":177,"transactions":9,"vwap":701},"2026-05-21",15.86,0.14,0.88,{"date":733,"open":673,"high":673,"low":707,"close":707,"change":713,"percent_change":734,"volume":735,"transactions":9,"vwap":707},"2026-05-20",-1.55,500,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":440,"percent_change":739,"volume":698,"transactions":9,"vwap":738},"2026-05-19",16.1,0.94,{"date":741,"open":742,"high":742,"low":673,"close":673,"change":232,"percent_change":743,"volume":744,"transactions":9,"vwap":673},"2026-05-18",16.09,-0.31,1500,{"date":746,"open":701,"high":696,"low":673,"close":696,"change":451,"percent_change":747,"volume":748,"transactions":9,"vwap":696},"2026-05-15",-0.93,3500,{"date":750,"open":679,"high":668,"low":521,"close":645,"change":125,"percent_change":751,"volume":618,"transactions":9,"vwap":645},"2026-05-14",1.57,{"date":753,"open":679,"high":696,"low":521,"close":679,"change":754,"percent_change":755,"volume":670,"transactions":9,"vwap":679},"2026-05-13",-0.1,-0.62,{"date":757,"open":707,"high":635,"low":712,"close":696,"change":351,"percent_change":758,"volume":759,"transactions":9,"vwap":696},"2026-05-12",0.76,1900,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":319,"percent_change":763,"volume":693,"transactions":9,"vwap":762},"2026-05-11",15.88,-0.44,{"date":765,"open":668,"high":668,"low":673,"close":673,"change":298,"percent_change":766,"volume":767,"transactions":9,"vwap":673},"2026-05-08",-1.48,18000,{"date":769,"open":696,"high":668,"low":770,"close":668,"change":241,"percent_change":771,"volume":772,"transactions":9,"vwap":668},"2026-05-07",15.98,1.5,4800,{"date":774,"open":673,"high":673,"low":673,"close":673,"change":334,"percent_change":775,"volume":177,"transactions":9,"vwap":673},"2026-05-06",0.31,{"date":777,"open":778,"high":778,"low":679,"close":679,"change":754,"percent_change":755,"volume":670,"transactions":9,"vwap":679},"2026-05-05",15.92,{"date":780,"open":696,"high":387,"low":673,"close":696,"change":781,"percent_change":782,"volume":676,"transactions":9,"vwap":696},"2026-05-04",-0.5,-3.03,{"date":784,"open":20,"high":20,"low":20,"close":20,"change":189,"percent_change":189,"volume":603,"transactions":9,"vwap":20},"2026-05-01",{"date":786,"open":20,"high":20,"low":20,"close":20,"change":787,"percent_change":788,"volume":585,"transactions":9,"vwap":20},"2026-04-30",0.21,1.29,{"date":790,"open":240,"high":664,"low":397,"close":664,"change":335,"percent_change":791,"volume":792,"transactions":9,"vwap":664},"2026-04-29",1.88,3000,{"date":794,"open":770,"high":701,"low":712,"close":701,"change":335,"percent_change":795,"volume":585,"transactions":9,"vwap":701},"2026-04-28",1.91,{"date":797,"open":635,"high":240,"low":798,"close":799,"change":359,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-04-27",15.34,15.69,1.16,21500,{"date":803,"open":707,"high":707,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-04-24",15.5,15.51,-0.4,-2.51,13100,{"date":810,"open":811,"high":811,"low":684,"close":684,"change":283,"percent_change":812,"volume":693,"transactions":9,"vwap":684},"2026-04-23",15.93,-1.67,{"date":814,"open":815,"high":654,"low":815,"close":654,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":654},"2026-04-22",15.97,0.33,2.08,400,{"date":820,"open":821,"high":707,"low":821,"close":707,"change":822,"percent_change":823,"volume":721,"transactions":9,"vwap":707},"2026-04-21",15.79,0.13,0.83,{"date":825,"open":696,"high":387,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-04-20",15.72,-0.28,-1.75,4400,{"date":831,"open":696,"high":696,"low":696,"close":696,"change":189,"percent_change":189,"volume":832,"transactions":9,"vwap":696},"2026-04-17",10,{"date":834,"open":835,"high":696,"low":835,"close":696,"change":543,"percent_change":713,"volume":735,"transactions":9,"vwap":696},"2026-04-16",15.73,{"date":837,"open":826,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":829,"transactions":9,"vwap":838},"2026-04-15",16.040001,15.7,0.17,1.07,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-14",15.63,15.87,0.27,1.73,3900,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":232,"percent_change":854,"volume":693,"transactions":9,"vwap":853},"2026-04-13",15.59,15.65,15.6,-0.32,{"date":856,"open":857,"high":852,"low":851,"close":852,"change":189,"percent_change":189,"volume":858,"transactions":9,"vwap":852},"2026-04-10",15.64,17300,{"date":860,"open":861,"high":852,"low":861,"close":852,"change":440,"percent_change":862,"volume":863,"transactions":9,"vwap":852},"2026-04-09",15.52,0.97,12300,{"date":865,"open":866,"high":861,"low":867,"close":804,"change":350,"percent_change":822,"volume":868,"transactions":9,"vwap":804},"2026-04-08",15.49,15.46,4200,{"date":870,"open":861,"high":861,"low":871,"close":872,"change":543,"percent_change":680,"volume":848,"transactions":9,"vwap":872},"2026-04-07",15.44,15.48,{"date":874,"open":872,"high":875,"low":876,"close":861,"change":351,"percent_change":135,"volume":665,"transactions":9,"vwap":861},"2026-04-06",15.54,15.42,{"date":878,"open":76,"high":875,"low":76,"close":879,"change":380,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-02",15.4,-0.58,22200,{"date":883,"open":884,"high":804,"low":884,"close":866,"change":692,"percent_change":885,"volume":886,"transactions":9,"vwap":866},"2026-04-01",15.32,1.24,13300,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":380,"percent_change":880,"volume":891,"transactions":9,"vwap":890},"2026-03-31",15.39,15.3,1400,{"date":893,"open":894,"high":879,"low":894,"close":889,"change":115,"percent_change":196,"volume":863,"transactions":9,"vwap":889},"2026-03-30",15.27,{"date":896,"open":867,"high":867,"low":897,"close":879,"change":232,"percent_change":854,"volume":898,"transactions":9,"vwap":879},"2026-03-27",15.35,11100,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-03-26",15.11,15.45,15.1,0.2,1.31,6000,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":840,"percent_change":120,"volume":177,"transactions":9,"vwap":911},"2026-03-25",15.28,15.2,15.25,{"date":913,"open":914,"high":909,"low":915,"close":915,"change":916,"percent_change":917,"volume":611,"transactions":9,"vwap":915},"2026-03-24",15.26,15.08,-0.2,-1.31,{"date":919,"open":920,"high":890,"low":920,"close":909,"change":921,"percent_change":922,"volume":622,"transactions":9,"vwap":909},"2026-03-23",15,0.57,3.87,{"date":924,"open":872,"high":872,"low":925,"close":925,"change":381,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-03-20",14.71,-3.54,32100,{"date":929,"open":903,"high":930,"low":903,"close":911,"change":125,"percent_change":931,"volume":932,"transactions":9,"vwap":911},"2026-03-19",15.36,1.67,8600,{"date":934,"open":920,"high":866,"low":920,"close":920,"change":754,"percent_change":935,"volume":650,"transactions":9,"vwap":920},"2026-03-18",-0.66,{"date":937,"open":938,"high":910,"low":938,"close":903,"change":631,"percent_change":939,"volume":940,"transactions":9,"vwap":903},"2026-03-17",14.8,1.96,11800,{"date":942,"open":943,"high":943,"low":938,"close":944,"change":945,"percent_change":946,"volume":611,"transactions":9,"vwap":944},"2026-03-16",14.87,14.81,-0.16,-1.07,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":685,"percent_change":916,"volume":951,"transactions":9,"vwap":950},"2026-03-13",14.85,14.97,8800,{"date":953,"open":954,"high":920,"low":955,"close":920,"change":189,"percent_change":189,"volume":956,"transactions":9,"vwap":920},"2026-03-12",14.83,14.75,6700,{"date":958,"open":920,"high":920,"low":920,"close":920,"change":204,"percent_change":959,"volume":735,"transactions":9,"vwap":920},"2026-03-11",0.67,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":204,"percent_change":963,"volume":735,"transactions":9,"vwap":962},"2026-03-10",14.9,0.68,{"date":965,"open":938,"high":949,"low":938,"close":938,"change":522,"percent_change":966,"volume":721,"transactions":9,"vwap":938},"2026-03-09",-1.53,{"date":968,"open":938,"high":903,"low":938,"close":969,"change":305,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-06",15.03,1.55,8900,{"date":973,"open":938,"high":938,"low":938,"close":938,"change":196,"percent_change":806,"volume":698,"transactions":9,"vwap":938},"2026-03-05",{"date":975,"open":976,"high":976,"low":938,"close":977,"change":25,"percent_change":978,"volume":906,"transactions":9,"vwap":977},"2026-03-04",15.04,14.86,0.41,{"date":980,"open":955,"high":902,"low":981,"close":938,"change":232,"percent_change":982,"volume":622,"transactions":9,"vwap":938},"2026-03-03",14.7,-0.34,{"date":984,"open":985,"high":910,"low":949,"close":949,"change":609,"percent_change":986,"volume":987,"transactions":9,"vwap":949},"2026-03-02",15.14,-2.81,7800,{"date":989,"open":990,"high":866,"low":990,"close":909,"change":365,"percent_change":669,"volume":991,"transactions":9,"vwap":909},"2026-02-27",15.15,11600,{"date":993,"open":901,"high":876,"low":901,"close":876,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":876},"2026-02-26",0.16,1.05,5300,{"date":998,"open":969,"high":914,"low":969,"close":914,"change":999,"percent_change":290,"volume":661,"transactions":9,"vwap":914},"2026-02-25",0.08,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":359,"percent_change":1003,"volume":735,"transactions":9,"vwap":1002},"2026-02-24",15.18,1.2,{"date":1005,"open":1006,"high":1006,"low":920,"close":920,"change":713,"percent_change":1007,"volume":1008,"transactions":9,"vwap":920},"2026-02-23",15.13,-1.64,4000,{"date":1010,"open":1011,"high":897,"low":1011,"close":911,"change":754,"percent_change":1012,"volume":1013,"transactions":9,"vwap":911},"2026-02-20",15.24,-0.65,18600,{"date":1015,"open":910,"high":897,"low":985,"close":897,"change":25,"percent_change":1016,"volume":748,"transactions":9,"vwap":897},"2026-02-19",0.39,{"date":1018,"open":962,"high":1019,"low":962,"close":1019,"change":631,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-02-18",15.29,1.93,5600,{"date":1023,"open":1024,"high":1024,"low":1025,"close":920,"change":1026,"percent_change":1027,"volume":715,"transactions":9,"vwap":920},"2026-02-17",15.16,14.95,-0.37,-2.41,{"date":1029,"open":890,"high":804,"low":1030,"close":1031,"change":827,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-02-13",13.78,15.37,-1.79,45300,{"date":1035,"open":839,"high":1036,"low":804,"close":852,"change":232,"percent_change":854,"volume":1037,"transactions":9,"vwap":852},"2026-02-12",15.74,6600,{"date":1039,"open":852,"high":1040,"low":804,"close":839,"change":359,"percent_change":800,"volume":868,"transactions":9,"vwap":839},"2026-02-11",15.71,{"date":1042,"open":1043,"high":1043,"low":861,"close":861,"change":374,"percent_change":1044,"volume":1045,"transactions":9,"vwap":861},"2026-02-10",15.78,-0.77,2000,{"date":1047,"open":1048,"high":857,"low":1048,"close":857,"change":334,"percent_change":145,"volume":1045,"transactions":9,"vwap":857},"2026-02-09",15.55,{"date":1050,"open":861,"high":811,"low":861,"close":851,"change":1051,"percent_change":1052,"volume":996,"transactions":9,"vwap":851},"2026-02-06",0.09,0.58,{"date":1054,"open":1055,"high":804,"low":1055,"close":804,"change":24,"percent_change":25,"volume":1056,"transactions":9,"vwap":804},"2026-02-05",15.09,2300,{"date":1058,"open":804,"high":804,"low":1059,"close":866,"change":763,"percent_change":1060,"volume":1061,"transactions":9,"vwap":866},"2026-02-04",15.02,-2.76,2800,{"date":1063,"open":811,"high":811,"low":811,"close":811,"change":115,"percent_change":196,"volume":693,"transactions":9,"vwap":811},"2026-02-03",{"date":1065,"open":954,"high":701,"low":954,"close":1066,"change":788,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-02-02",15.94,8.81,14700,{"date":1070,"open":955,"high":943,"low":1071,"close":1071,"change":451,"percent_change":1072,"volume":715,"transactions":9,"vwap":1071},"2026-01-30",14.65,-1.01,{"date":1074,"open":1075,"high":938,"low":1075,"close":938,"change":775,"percent_change":1076,"volume":1077,"transactions":9,"vwap":938},"2026-01-29",14.33,2.14,11200,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":189,"percent_change":189,"volume":735,"transactions":9,"vwap":1080},"2026-01-28",14.49,{"date":1082,"open":1083,"high":1080,"low":1084,"close":1080,"change":999,"percent_change":1085,"volume":744,"transactions":9,"vwap":1080},"2026-01-27",14.21,14.2,0.56,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":380,"percent_change":755,"volume":1091,"transactions":9,"vwap":1089},"2026-01-26",14.18,14.41,14.05,8700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":583,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-01-23",14.62,14.69,14.5,-3.07,27300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":829,"transactions":9,"vwap":1102},"2026-01-22",14.36,14.96,14.17,0.64,4.47,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":537,"percent_change":17,"volume":1112,"transactions":9,"vwap":1111},"2026-01-21",14.23,14.73,14,14.32,9400,{"date":1114,"open":955,"high":955,"low":1115,"close":1116,"change":17,"percent_change":511,"volume":792,"transactions":9,"vwap":1116},"2026-01-20",13.89,14.28,{"date":1118,"open":1119,"high":1119,"low":1110,"close":1110,"change":204,"percent_change":1120,"volume":670,"transactions":9,"vwap":1110},"2026-01-16",14.06,0.72,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":196,"percent_change":609,"volume":1127,"transactions":9,"vwap":1126},"2026-01-15",13.81,14.04,13.8,13.9,6300,{"date":1129,"open":1130,"high":1108,"low":1131,"close":1132,"change":543,"percent_change":1133,"volume":721,"transactions":9,"vwap":1132},"2026-01-14",14.11,13.75,13.96,-0.29,{"date":1135,"open":1136,"high":1130,"low":1126,"close":1110,"change":440,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1110},"2026-01-13",13.95,1.08,64000,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":659,"percent_change":747,"volume":818,"transactions":9,"vwap":1141},"2026-01-12",13.85,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":24,"percent_change":639,"volume":1147,"transactions":9,"vwap":1146},"2026-01-09",13.73,14.01,13.98,3300,{"date":1149,"open":1131,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":177,"transactions":9,"vwap":1150},"2026-01-08",13.97,13.71,0.22,1.6,{"date":1155,"open":1125,"high":1123,"low":1131,"close":1131,"change":692,"percent_change":306,"volume":579,"transactions":9,"vwap":1131},"2026-01-07",{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":25,"percent_change":593,"volume":735,"transactions":9,"vwap":1159},"2026-01-06",13.57,13.56,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1162,"change":1164,"percent_change":1165,"volume":748,"transactions":9,"vwap":1162},"2026-01-05",13.5,13.6,-0.45,-3.23,{"date":1167,"open":1132,"high":1150,"low":1136,"close":1136,"change":373,"percent_change":365,"volume":744,"transactions":9,"vwap":1136},"2026-01-02",{"date":1169,"open":1159,"high":1150,"low":1159,"close":1150,"change":1170,"percent_change":1171,"volume":585,"transactions":9,"vwap":1150},"2025-12-31",0.37,2.72,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1163,"change":115,"percent_change":319,"volume":1177,"transactions":9,"vwap":1163},"2025-12-30",13.61,13.69,13.51,4100,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1174,"change":685,"percent_change":1182,"volume":585,"transactions":9,"vwap":1174},"2025-12-29",13.7,13.53,-0.22,{"date":1184,"open":1151,"high":1151,"low":1185,"close":1186,"change":1051,"percent_change":140,"volume":891,"transactions":9,"vwap":1186},"2025-12-26",13.62,13.64,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":999,"percent_change":1191,"volume":735,"transactions":9,"vwap":1190},"2025-12-24",13.48,13.55,0.59,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":350,"percent_change":440,"volume":693,"transactions":9,"vwap":1194},"2025-12-23",13.47,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":846,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2025-12-22",13.52,13.41,13.45,2.05,13800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":440,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2025-12-19",13.24,13.27,12.9,13.18,1.15,15000,{"date":1211,"open":1212,"high":1194,"low":1213,"close":1213,"change":283,"percent_change":1214,"volume":1045,"transactions":9,"vwap":1213},"2025-12-18",13.25,13.03,-2.03,{"date":1216,"open":1206,"high":1163,"low":1206,"close":1217,"change":204,"percent_change":758,"volume":1218,"transactions":9,"vwap":1217},"2025-12-17",13.3,6500,{"date":1220,"open":1123,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2025-12-16",14.15,12.81,13.2,-0.81,-5.78,29500,{"date":1228,"open":1229,"high":1229,"low":1145,"close":1145,"change":1133,"percent_change":1214,"volume":647,"transactions":9,"vwap":1145},"2025-12-15",14.1,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":24,"percent_change":639,"volume":1234,"transactions":9,"vwap":1233},"2025-12-12",14.55,14.3,18200,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":692,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2025-12-11",14.02,14.29,1.35,9700,{"date":1242,"open":1130,"high":1221,"low":1119,"close":1229,"change":537,"percent_change":17,"volume":1243,"transactions":9,"vwap":1229},"2025-12-10",4900,{"date":1245,"open":1090,"high":1246,"low":1247,"close":1119,"change":537,"percent_change":631,"volume":1037,"transactions":9,"vwap":1119},"2025-12-09",14.25,13.99,{"date":1249,"open":1250,"high":1250,"low":1247,"close":1237,"change":659,"percent_change":1251,"volume":650,"transactions":9,"vwap":1237},"2025-12-08",14.48,-0.92,{"date":1253,"open":1141,"high":1254,"low":1255,"close":1221,"change":775,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1221},"2025-12-05",14.79,13.84,2.24,49700,{"date":1259,"open":1255,"high":1255,"low":1131,"close":1255,"change":24,"percent_change":639,"volume":665,"transactions":9,"vwap":1255},"2025-12-04",{"date":1261,"open":1180,"high":1262,"low":1180,"close":1262,"change":822,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-12-03",13.83,0.95,10500,{"date":1266,"open":1163,"high":1180,"low":1163,"close":1180,"change":241,"percent_change":1267,"volume":655,"transactions":9,"vwap":1180},"2025-12-02",1.78,{"date":1269,"open":1270,"high":1271,"low":1199,"close":1272,"change":543,"percent_change":233,"volume":1037,"transactions":9,"vwap":1272},"2025-12-01",13.68,13.74,13.46,{"date":1274,"open":1275,"high":1144,"low":1275,"close":1162,"change":115,"percent_change":319,"volume":744,"transactions":9,"vwap":1162},"2025-11-28",13.44,{"date":1277,"open":1278,"high":1180,"low":1162,"close":1176,"change":380,"percent_change":935,"volume":1279,"transactions":9,"vwap":1176},"2025-11-26",13.63,9800,{"date":1281,"open":1125,"high":1141,"low":1282,"close":1163,"change":916,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1163},"2025-11-25",13.4,-1.45,59800,{"date":1286,"open":1141,"high":1126,"low":1125,"close":1125,"change":232,"percent_change":197,"volume":1287,"transactions":9,"vwap":1125},"2025-11-24",4600,{"date":1289,"open":1131,"high":1084,"low":1131,"close":1141,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1141},"2025-11-21",0.11,0.8,13000,{"date":1294,"open":1151,"high":1131,"low":1163,"close":1271,"change":692,"percent_change":306,"volume":618,"transactions":9,"vwap":1271},"2025-11-20",{"date":1296,"open":1197,"high":1186,"low":1176,"close":1190,"change":334,"percent_change":1170,"volume":1297,"transactions":9,"vwap":1190},"2025-11-19",6900,{"date":1299,"open":1282,"high":1162,"low":1300,"close":1162,"change":204,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1162},"2025-11-18",13.35,0.75,5000,{"date":1304,"open":1282,"high":1282,"low":1305,"close":1282,"change":115,"percent_change":319,"volume":1056,"transactions":9,"vwap":1282},"2025-11-17",13.36,{"date":1307,"open":1308,"high":1255,"low":1282,"close":1198,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1198},"2025-11-14",13.59,-0.49,-3.53,20400,{"date":1313,"open":1176,"high":1136,"low":1176,"close":1126,"change":130,"percent_change":1314,"volume":932,"transactions":9,"vwap":1126},"2025-11-13",2.96,{"date":1316,"open":1317,"high":1144,"low":1199,"close":1162,"change":1318,"percent_change":1224,"volume":1319,"transactions":9,"vwap":1162},"2025-11-12",13.49,-0.11,5900,{"date":1321,"open":1176,"high":1322,"low":1162,"close":1174,"change":994,"percent_change":64,"volume":1323,"transactions":9,"vwap":1174},"2025-11-11",13.91,13400,{"date":1325,"open":1212,"high":1197,"low":1212,"close":1199,"change":125,"percent_change":1326,"volume":647,"transactions":9,"vwap":1199},"2025-11-10",1.89,{"date":1328,"open":1329,"high":1329,"low":1223,"close":1223,"change":358,"percent_change":305,"volume":748,"transactions":9,"vwap":1223},"2025-11-07",13.21,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":589,"transactions":9,"vwap":1333},"2025-11-06",13,13.17,-0.39,-2.88,{"date":1337,"open":1206,"high":1159,"low":1206,"close":1159,"change":1338,"percent_change":1339,"volume":1045,"transactions":9,"vwap":1159},"2025-11-05",0.65,5.03,{"date":1341,"open":1217,"high":1217,"low":1342,"close":1343,"change":982,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-11-04",12.87,12.91,-2.57,15600,{"date":1347,"open":1213,"high":1162,"low":1213,"close":1212,"change":692,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1212},"2025-11-03",1.45,9500,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1352},"2025-10-31",13.06,{"date":1354,"open":1355,"high":1352,"low":1355,"close":1352,"change":1356,"percent_change":1357,"volume":565,"transactions":9,"vwap":1352},"2025-10-30",12.55,0.91,7.49,{"date":1359,"open":30,"high":30,"low":30,"close":30,"change":283,"percent_change":1360,"volume":1361,"transactions":9,"vwap":30},"2025-10-29",-2.17,8200,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":827,"percent_change":1365,"volume":226,"transactions":9,"vwap":1364},"2025-10-28",12.42,-2.2,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":647,"transactions":9,"vwap":1370},"2025-10-27",12.25,12.75,12.7,0.34,2.75,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1375,"change":24,"percent_change":999,"volume":1056,"transactions":9,"vwap":1375},"2025-10-24",12.36,12.37,12.33,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":189,"percent_change":189,"volume":1381,"transactions":9,"vwap":1380},"2025-10-23",12.35,136,{"date":1383,"open":1217,"high":1217,"low":1380,"close":1380,"change":692,"percent_change":1384,"volume":1287,"transactions":9,"vwap":1380},"2025-10-22",1.56,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":522,"percent_change":1388,"volume":226,"transactions":9,"vwap":1387},"2025-10-21",12.16,-1.86,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1391},"2025-10-20",12.39,{"date":1393,"open":1391,"high":1391,"low":1391,"close":1391,"change":822,"percent_change":1394,"volume":693,"transactions":9,"vwap":1391},"2025-10-17",1.06,{"date":1396,"open":1397,"high":1397,"low":30,"close":1398,"change":319,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-10-16",12.44,12.26,-0.57,5500,{"date":1402,"open":1380,"high":1380,"low":1368,"close":1377,"change":1318,"percent_change":1403,"volume":693,"transactions":9,"vwap":1377},"2025-10-15",-0.88,{"date":1405,"open":1397,"high":1397,"low":1397,"close":1397,"change":189,"percent_change":189,"volume":735,"transactions":9,"vwap":1397},"2025-10-14",{"date":1407,"open":1397,"high":1397,"low":1397,"close":1397,"change":1290,"percent_change":1408,"volume":735,"transactions":9,"vwap":1397},"2025-10-13",0.89,{"date":1410,"open":1377,"high":1377,"low":30,"close":1377,"change":189,"percent_change":189,"volume":759,"transactions":9,"vwap":1377},"2025-10-10",{"date":1412,"open":1377,"high":1377,"low":1387,"close":1377,"change":189,"percent_change":189,"volume":177,"transactions":9,"vwap":1377},"2025-10-09",{"date":1414,"open":1415,"high":1416,"low":1415,"close":1377,"change":374,"percent_change":1417,"volume":650,"transactions":9,"vwap":1377},"2025-10-08",12.18,12.41,-0.96,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":846,"percent_change":389,"volume":1056,"transactions":9,"vwap":1421},"2025-10-07",12.43,12.45,{"date":1423,"open":1424,"high":1424,"low":1415,"close":1415,"change":189,"percent_change":189,"volume":744,"transactions":9,"vwap":1415},"2025-10-06",12.19,{"date":1426,"open":1427,"high":1427,"low":1415,"close":1415,"change":1290,"percent_change":1356,"volume":735,"transactions":9,"vwap":1415},"2025-10-03",12.3,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":283,"percent_change":1431,"volume":177,"transactions":9,"vwap":1430},"2025-10-02",12.07,-2.19,{"date":1433,"open":1434,"high":1376,"low":1435,"close":1436,"change":145,"percent_change":1437,"volume":595,"transactions":9,"vwap":1436},"2025-10-01",12.2,12.02,12.34,2.66,{"date":1439,"open":1440,"high":1441,"low":1435,"close":1435,"change":232,"percent_change":1442,"volume":661,"transactions":9,"vwap":1435},"2025-09-30",12.06,12.1,-0.41,{"date":1444,"open":1435,"high":1430,"low":1435,"close":1430,"change":854,"percent_change":1445,"volume":1056,"transactions":9,"vwap":1430},"2025-09-29",-2.58,{"date":1447,"open":1448,"high":1391,"low":1449,"close":1391,"change":1016,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1391},"2025-09-26",12.01,12,3.25,10200,{"date":1453,"open":1449,"high":1441,"low":1449,"close":1449,"change":522,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1449},"2025-09-25",-1.88,16600,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":232,"percent_change":1442,"volume":647,"transactions":9,"vwap":1460},"2025-09-24",12.51,12.05,12.23,{"date":1462,"open":1463,"high":1436,"low":1448,"close":1464,"change":1309,"percent_change":1465,"volume":1147,"transactions":9,"vwap":1464},"2025-09-23",12.14,12.28,-3.84,{"date":1467,"open":1162,"high":1162,"low":1468,"close":1468,"change":1251,"percent_change":1469,"volume":579,"transactions":9,"vwap":1468},"2025-09-22",12.77,-6.72,{"date":1471,"open":1472,"high":1175,"low":30,"close":1175,"change":106,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1175},"2025-09-19",12.31,7.97,15500,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":373,"percent_change":945,"volume":226,"transactions":9,"vwap":1477},"2025-09-18",12.68,{"date":1479,"open":1370,"high":1370,"low":1370,"close":1370,"change":1480,"percent_change":1481,"volume":177,"transactions":9,"vwap":1370},"2025-09-17",0.48,3.93,{"date":1483,"open":1181,"high":1181,"low":1484,"close":1484,"change":1290,"percent_change":1356,"volume":792,"transactions":9,"vwap":1484},"2025-09-16",12.22,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1290,"percent_change":1488,"volume":759,"transactions":9,"vwap":1487},"2025-09-15",12.11,0.92,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1449,"change":631,"percent_change":1493,"volume":1474,"transactions":9,"vwap":1449},"2025-09-12",11.59,12.12,2.48,{"date":1495,"open":1484,"high":1484,"low":1496,"close":1497,"change":204,"percent_change":1498,"volume":1045,"transactions":9,"vwap":1497},"2025-09-11",11.68,11.71,0.86,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":189,"percent_change":189,"volume":1449,"transactions":9,"vwap":1501},"2025-09-10",11.61,{"date":1503,"open":1504,"high":1504,"low":1501,"close":1501,"change":320,"percent_change":1505,"volume":600,"transactions":9,"vwap":1501},"2025-09-09",12.73,-3.49,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":350,"percent_change":840,"volume":573,"transactions":9,"vwap":1509},"2025-09-08",12.24,12.03,{"date":1511,"open":1512,"high":1463,"low":1512,"close":1448,"change":659,"percent_change":946,"volume":1513,"transactions":9,"vwap":1448},"2025-09-05",11.22,12900,{"date":1515,"open":1516,"high":1463,"low":1516,"close":1463,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1463},"2025-09-04",11.1,1.14,10.36,14000,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":693,"transactions":9,"vwap":1523},"2025-09-03",11.33,11,-0.33,-2.91,{"date":1527,"open":1460,"high":1460,"low":1522,"close":1522,"change":1528,"percent_change":1529,"volume":622,"transactions":9,"vwap":1522},"2025-09-02",-1.12,-9,{"date":1531,"open":1532,"high":1421,"low":1532,"close":1421,"change":751,"percent_change":1533,"volume":1361,"transactions":9,"vwap":1421},"2025-08-29",11.09,14.43,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":639,"percent_change":1338,"volume":1147,"transactions":9,"vwap":1537},"2025-08-28",10.82,10.88,10.81,{"date":1540,"open":1541,"high":1541,"low":1538,"close":1538,"change":1044,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1538},"2025-08-27",11.19,-6.65,2200,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":522,"percent_change":1548,"volume":661,"transactions":9,"vwap":1547},"2025-08-26",11.81,11.58,-1.95,{"date":1550,"open":1551,"high":30,"low":1551,"close":1546,"change":1552,"percent_change":1553,"volume":600,"transactions":9,"vwap":1546},"2025-08-25",11.77,-0.63,-5.06,{"date":1555,"open":1556,"high":1397,"low":1556,"close":1397,"change":1557,"percent_change":1558,"volume":744,"transactions":9,"vwap":1397},"2025-08-22",11.8,0.69,5.87,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1045,"transactions":9,"vwap":1562},"2025-08-21",11.74,11.75,-0.68,-5.47,{"date":1566,"open":1567,"high":1420,"low":1567,"close":1420,"change":1568,"percent_change":1569,"volume":1021,"transactions":9,"vwap":1420},"2025-08-20",11.11,1.39,12.59,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1552,"percent_change":1573,"volume":670,"transactions":9,"vwap":1572},"2025-08-19",11.04,-5.4,{"date":1575,"open":1576,"high":1449,"low":1577,"close":1577,"change":763,"percent_change":1578,"volume":1061,"transactions":9,"vwap":1577},"2025-08-18",11.92,11.67,-3.63,{"date":1580,"open":1581,"high":1434,"low":1497,"close":1487,"change":388,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1487},"2025-08-15",11.91,3.06,4500,{"date":1585,"open":1586,"high":1449,"low":179,"close":1562,"change":1182,"percent_change":1587,"volume":1021,"transactions":9,"vwap":1562},"2025-08-14",11.97,-1.84,{"date":1589,"open":1223,"high":1204,"low":1586,"close":1586,"change":1590,"percent_change":1591,"volume":996,"transactions":9,"vwap":1586},"2025-08-13",-0.83,-6.48,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":639,"percent_change":674,"volume":698,"transactions":9,"vwap":1594},"2025-08-12",12.8,{"date":1596,"open":1504,"high":1504,"low":1504,"close":1504,"change":374,"percent_change":747,"volume":579,"transactions":9,"vwap":1504},"2025-08-11",{"date":1598,"open":1213,"high":1213,"low":1599,"close":1599,"change":351,"percent_change":739,"volume":721,"transactions":9,"vwap":1599},"2025-08-08",12.85,{"date":1601,"open":1602,"high":1603,"low":1504,"close":1504,"change":1334,"percent_change":1604,"volume":996,"transactions":9,"vwap":1504},"2025-08-07",12.78,13.12,-2.97,{"date":1606,"open":1603,"high":1603,"low":1603,"close":1603,"change":189,"percent_change":189,"volume":1607,"transactions":9,"vwap":1603},"2025-08-06",283,{"date":1609,"open":1603,"high":1603,"low":1603,"close":1603,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1603},"2025-08-05",{"date":1611,"open":1603,"high":1603,"low":1612,"close":1603,"change":994,"percent_change":1613,"volume":721,"transactions":9,"vwap":1603},"2025-08-04",12.94,1.23,{"date":1615,"open":1616,"high":1300,"low":1617,"close":1617,"change":1182,"percent_change":812,"volume":848,"transactions":9,"vwap":1617},"2025-08-01",13.14,12.96,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1207,"change":373,"percent_change":451,"volume":585,"transactions":9,"vwap":1207},"2025-07-31",13.29,13.1,{"date":1623,"open":1282,"high":1282,"low":1223,"close":1223,"change":388,"percent_change":1624,"volume":585,"transactions":9,"vwap":1223},"2025-07-30",2.8,{"date":1626,"open":1621,"high":1627,"low":1628,"close":1629,"change":827,"percent_change":1630,"volume":1147,"transactions":9,"vwap":1629},"2025-07-29",13.42,12.83,12.84,-2.13,{"date":1632,"open":1603,"high":1603,"low":1603,"close":1603,"change":189,"percent_change":189,"volume":1633,"transactions":9,"vwap":1603},"2025-07-28",27,{"date":1635,"open":1223,"high":1282,"low":1636,"close":1603,"change":730,"percent_change":1137,"volume":1287,"transactions":9,"vwap":1603},"2025-07-25",12.95,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":365,"percent_change":946,"volume":1061,"transactions":9,"vwap":1640},"2025-07-24",13.11,12.98,{"date":1642,"open":1342,"high":1212,"low":1342,"close":1603,"change":145,"percent_change":1643,"volume":1287,"transactions":9,"vwap":1603},"2025-07-23",2.5,{"date":1645,"open":1343,"high":1343,"low":1594,"close":1594,"change":763,"percent_change":1646,"volume":650,"transactions":9,"vwap":1594},"2025-07-22",-3.32,{"date":1648,"open":1212,"high":1212,"low":1204,"close":1204,"change":358,"percent_change":305,"volume":589,"transactions":9,"vwap":1204},"2025-07-21",{"date":1650,"open":1206,"high":1329,"low":1594,"close":1329,"change":1651,"percent_change":1652,"volume":721,"transactions":9,"vwap":1329},"2025-07-18",0.6,4.76,{"date":1654,"open":1612,"high":1612,"low":1655,"close":1655,"change":365,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-07-17",12.61,-1.1,2600,{"date":1659,"open":1660,"high":1660,"low":1369,"close":1369,"change":358,"percent_change":241,"volume":1061,"transactions":9,"vwap":1369},"2025-07-16",12.82,{"date":1662,"open":1594,"high":1594,"low":1663,"close":1663,"change":373,"percent_change":945,"volume":891,"transactions":9,"vwap":1663},"2025-07-15",12.72,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":189,"percent_change":189,"volume":1667,"transactions":9,"vwap":1666},"2025-07-14",12.74,327,{"date":1669,"open":1670,"high":1666,"low":1670,"close":1666,"change":680,"percent_change":1671,"volume":735,"transactions":9,"vwap":1666},"2025-07-11",12.57,-2,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1332,"change":189,"percent_change":189,"volume":1676,"transactions":9,"vwap":1332},"2025-07-10",13.01,12.56,2900,{"date":1678,"open":1332,"high":1679,"low":1612,"close":1332,"change":440,"percent_change":1680,"volume":891,"transactions":9,"vwap":1332},"2025-07-09",13.23,1.17,{"date":1682,"open":1683,"high":1683,"low":1599,"close":1599,"change":904,"percent_change":495,"volume":1061,"transactions":9,"vwap":1599},"2025-07-08",12.99,{"date":1685,"open":1675,"high":1617,"low":1675,"close":1686,"change":1051,"percent_change":1120,"volume":759,"transactions":9,"vwap":1686},"2025-07-07",12.65,{"date":1688,"open":1636,"high":1636,"low":1675,"close":1675,"change":609,"percent_change":1689,"volume":585,"transactions":9,"vwap":1675},"2025-07-03",-3.31,{"date":1691,"open":1683,"high":1683,"low":1683,"close":1683,"change":241,"percent_change":791,"volume":735,"transactions":9,"vwap":1683},"2025-07-02",{"date":1693,"open":1683,"high":1683,"low":1369,"close":1369,"change":451,"percent_change":1694,"volume":655,"transactions":9,"vwap":1369},"2025-07-01",-1.16,{"date":1696,"open":1636,"high":1636,"low":1697,"close":1206,"change":380,"percent_change":1698,"volume":748,"transactions":9,"vwap":1206},"2025-06-30",12.53,-0.69,{"date":1700,"open":1504,"high":1683,"low":1355,"close":1683,"change":189,"percent_change":189,"volume":703,"transactions":9,"vwap":1683},"2025-06-27",{"date":1702,"open":1686,"high":1621,"low":1703,"close":1683,"change":1170,"percent_change":1704,"volume":868,"transactions":9,"vwap":1683},"2025-06-26",12.63,2.93,{"date":1706,"open":1332,"high":1332,"low":1355,"close":1707,"change":484,"percent_change":1708,"volume":693,"transactions":9,"vwap":1707},"2025-06-25",12.62,-4.54,{"date":1710,"open":1333,"high":1212,"low":1332,"close":1711,"change":334,"percent_change":150,"volume":1045,"transactions":9,"vwap":1711},"2025-06-24",13.22,{"date":1713,"open":1333,"high":1333,"low":1333,"close":1333,"change":640,"percent_change":1714,"volume":891,"transactions":9,"vwap":1333},"2025-06-23",3.38,{"date":1716,"open":1599,"high":1599,"low":1370,"close":1666,"change":781,"percent_change":1717,"volume":611,"transactions":9,"vwap":1666},"2025-06-20",-3.78,{"date":1719,"open":1655,"high":1204,"low":1670,"close":1204,"change":1170,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1204},"2025-06-18",2.87,3200,{"date":1723,"open":1342,"high":1342,"low":1342,"close":1342,"change":145,"percent_change":1724,"volume":721,"transactions":9,"vwap":1342},"2025-06-17",2.55,{"date":1726,"open":1727,"high":1569,"low":1727,"close":1355,"change":358,"percent_change":241,"volume":772,"transactions":9,"vwap":1355},"2025-06-16",12.46,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1730},"2025-06-13",12.52,{"date":1732,"open":1730,"high":1730,"low":1730,"close":1730,"change":1733,"percent_change":1552,"volume":585,"transactions":9,"vwap":1730},"2025-06-12",-0.08,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":189,"percent_change":189,"volume":689,"transactions":9,"vwap":1736},"2025-06-11",12.6,{"date":1738,"open":1736,"high":1736,"low":1736,"close":1736,"change":999,"percent_change":1104,"volume":177,"transactions":9,"vwap":1736},"2025-06-10",{"date":1740,"open":1369,"high":1369,"low":1730,"close":1730,"change":659,"percent_change":627,"volume":748,"transactions":9,"vwap":1730},"2025-06-09",{"date":1742,"open":1686,"high":1686,"low":1686,"close":1686,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1686},"2025-06-06",{"date":1744,"open":1745,"high":1686,"low":1745,"close":1686,"change":822,"percent_change":1746,"volume":579,"transactions":9,"vwap":1686},"2025-06-05",12.64,1.04,{"date":1748,"open":1663,"high":1663,"low":1730,"close":1730,"change":543,"percent_change":854,"volume":1008,"transactions":9,"vwap":1730},"2025-06-04",{"date":1750,"open":1342,"high":1342,"low":1675,"close":1675,"change":358,"percent_change":241,"volume":177,"transactions":9,"vwap":1675},"2025-06-03",{"date":1752,"open":1753,"high":1370,"low":1753,"close":1697,"change":685,"percent_change":298,"volume":585,"transactions":9,"vwap":1697},"2025-06-02",12.5,{"date":1755,"open":1756,"high":1756,"low":1675,"close":1675,"change":854,"percent_change":1757,"volume":589,"transactions":9,"vwap":1675},"2025-05-30",12.88,-2.48,{"date":1759,"open":1756,"high":1756,"low":1756,"close":1756,"change":189,"percent_change":189,"volume":573,"transactions":9,"vwap":1756},"2025-05-29",{"date":1761,"open":1670,"high":1756,"low":1730,"close":1756,"change":351,"percent_change":739,"volume":772,"transactions":9,"vwap":1756},"2025-05-28",{"date":1763,"open":1753,"high":1764,"low":1753,"close":1765,"change":854,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-05-27",12.97,12.76,-2.45,12600,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1770},"2025-05-23",13.08,{"date":1772,"open":1773,"high":1770,"low":1773,"close":1770,"change":999,"percent_change":1774,"volume":585,"transactions":9,"vwap":1770},"2025-05-22",12.93,0.62,{"date":1776,"open":1332,"high":1332,"low":1332,"close":1332,"change":189,"percent_change":189,"volume":1777,"transactions":9,"vwap":1332},"2025-05-21",3,{"date":1779,"open":1780,"high":1780,"low":1332,"close":1332,"change":685,"percent_change":522,"volume":735,"transactions":9,"vwap":1332},"2025-05-20",13.02,{"date":1782,"open":1213,"high":1213,"low":1213,"close":1213,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1213},"2025-05-19",{"date":1784,"open":1343,"high":1212,"low":1343,"close":1213,"change":451,"percent_change":1785,"volume":906,"transactions":9,"vwap":1213},"2025-05-16",-1.14,{"date":1787,"open":1764,"high":1223,"low":1788,"close":1207,"change":1052,"percent_change":1789,"volume":1177,"transactions":9,"vwap":1207},"2025-05-15",12.66,4.6,{"date":1791,"open":1736,"high":1736,"low":1736,"close":1736,"change":806,"percent_change":1792,"volume":585,"transactions":9,"vwap":1736},"2025-05-14",-3.08,{"date":1794,"open":1640,"high":1332,"low":1640,"close":1332,"change":1795,"percent_change":1796,"volume":670,"transactions":9,"vwap":1332},"2025-05-13",0.45,3.59,{"date":1798,"open":1799,"high":1599,"low":1697,"close":1355,"change":537,"percent_change":145,"volume":1177,"transactions":9,"vwap":1355},"2025-05-12",12.79,{"date":1801,"open":1458,"high":1458,"low":1458,"close":1458,"change":115,"percent_change":1733,"volume":818,"transactions":9,"vwap":1458},"2025-05-09",{"date":1803,"open":1730,"high":1730,"low":1730,"close":1730,"change":350,"percent_change":994,"volume":735,"transactions":9,"vwap":1730},"2025-05-08",{"date":1805,"open":1477,"high":1477,"low":1753,"close":1753,"change":451,"percent_change":1806,"volume":589,"transactions":9,"vwap":1753},"2025-05-07",-1.19,{"date":1808,"open":1686,"high":1686,"low":1686,"close":1686,"change":1733,"percent_change":1552,"volume":585,"transactions":9,"vwap":1686},"2025-05-06",{"date":1810,"open":1504,"high":1504,"low":1504,"close":1504,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1504},"2025-05-05",{"date":1812,"open":1753,"high":1594,"low":1753,"close":1504,"change":730,"percent_change":646,"volume":1583,"transactions":9,"vwap":1504},"2025-05-02",{"date":1814,"open":1670,"high":1569,"low":1675,"close":1569,"change":1051,"percent_change":1120,"volume":721,"transactions":9,"vwap":1569},"2025-05-01",{"date":1816,"open":1753,"high":1817,"low":1753,"close":1753,"change":115,"percent_change":1733,"volume":1657,"transactions":9,"vwap":1753},"2025-04-30",12.67,{"date":1819,"open":1458,"high":1458,"low":1458,"close":1458,"change":189,"percent_change":189,"volume":693,"transactions":9,"vwap":1458},"2025-04-29",{"date":1821,"open":1707,"high":1707,"low":1458,"close":1458,"change":713,"percent_change":503,"volume":585,"transactions":9,"vwap":1458},"2025-04-28",{"date":1823,"open":1468,"high":1799,"low":1765,"close":1765,"change":204,"percent_change":1824,"volume":744,"transactions":9,"vwap":1765},"2025-04-25",0.79,{"date":1826,"open":1730,"high":1788,"low":1730,"close":1788,"change":351,"percent_change":1827,"volume":891,"transactions":9,"vwap":1788},"2025-04-24",0.96,{"date":1829,"open":1753,"high":1599,"low":1753,"close":1830,"change":189,"percent_change":189,"volume":1177,"transactions":9,"vwap":1830},"2025-04-23",12.54,{"date":183,"open":1477,"high":1599,"low":1458,"close":1830,"change":365,"percent_change":1656,"volume":177,"transactions":9,"vwap":1830}]