[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYNE":3,"homepage-market-summary":29,"stock-historical-HYNE":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYNE","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},"Hoyne Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Hoyne Bancorp Inc is a holding company that conducts business mainly through its subsidiaries. It is a savings institution focused on serving customers' banking needs in the market area. The group offers Personal and Business banking services.","61","Oak Park, IL",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.6,16.56,16.59,0.01,0.06,3543.01281,613,16.5754,16.86,13.35,43658.45269787981,92.6,208,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":20,"price":106,"is_up":38},"Financials","XLF",53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":171,"total_pages":45,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},43658,9080958.161159,18.57,"2025-12-04",[178,179,187,195,203,212,219,226,233,238,245,254,264,269,276,285,292,299,305,311,318,327,335,341,346,353,359,366,373,381,389,394,401,408,414,421,430,438,447,453,460,470,475,483,489,496,504,512,518,523,530,537,544,550,555,559,564,567,570,573,576,580,585,589,592,595,599,603,607,613,616,621,626,631,634,638,644,647,649,653,657,661,664,668,673,677,681,687,694,700,706,713,720,727,732,736,740,745,751,757,763,770,773,776,782,786,790,795,798,805,810,815,819,823,829,832,838,844,850,858,864,868,872,878,886,892,900,905,912,920,929,935,942,949,956,963,970,976,983,990,996,999,1006,1014,1019,1024,1028,1033,1038,1042,1046,1051,1056,1059,1063,1069,1074,1080,1085,1089,1096,1101,1105,1108,1113,1119,1125,1130,1133,1139,1144,1148,1153,1157,1161,1166,1172,1176,1179,1183,1188,1192,1197,1202,1209,1212,1217,1220,1225,1230,1234,1238,1245,1252,1256,1261,1266,1270,1274,1278,1282,1290,1296,1300,1306,1312,1319,1325],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":180,"open":181,"high":18,"low":182,"close":18,"change":110,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",16.51,16.45,-0.06,10145.1472,141,16.4975,{"date":188,"open":189,"high":16,"low":181,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",16.5377,0.1,0.61,1815.1472,62,16.5604,{"date":196,"open":182,"high":197,"low":198,"close":199,"change":190,"percent_change":191,"volume":200,"transactions":201,"vwap":202},"2026-09-29",16.57,16.4,16.5,1795.1472,87,16.4613,{"date":204,"open":205,"high":206,"low":198,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",16.43,16.435,-0.03,-0.18,11307.1472,137,16.4163,{"date":213,"open":214,"high":214,"low":205,"close":205,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",16.46,0,5970.1472,126,16.4498,{"date":220,"open":221,"high":222,"low":205,"close":205,"change":110,"percent_change":183,"volume":223,"transactions":224,"vwap":225},"2026-09-24",16.52,16.61,7141.1472,104,16.5522,{"date":227,"open":199,"high":199,"low":228,"close":228,"change":183,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",16.44,-0.36,3179.1472,97,16.4833,{"date":234,"open":199,"high":199,"low":228,"close":199,"change":110,"percent_change":183,"volume":235,"transactions":236,"vwap":237},"2026-09-22",2454.1472,149,16.4818,{"date":239,"open":240,"high":241,"low":181,"close":181,"change":19,"percent_change":20,"volume":242,"transactions":243,"vwap":244},"2026-09-21",16.575,16.7,3393.121459,267,16.603,{"date":246,"open":247,"high":248,"low":182,"close":199,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-18",16.58,16.68,-0.22,-1.32,14815.132524,170,16.5131,{"date":255,"open":256,"high":257,"low":181,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",16.525,16.75,16.72,0.28,1.7,12159.121459,237,16.6743,{"date":265,"open":266,"high":16,"low":266,"close":228,"change":110,"percent_change":183,"volume":267,"transactions":185,"vwap":268},"2026-09-16",16.42,5512.1472,16.4562,{"date":270,"open":199,"high":199,"low":266,"close":182,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",-0.04,-0.24,3937.1472,138,16.4528,{"date":277,"open":199,"high":199,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",16.4452,16.49,0.03,0.18,1366.1472,84,16.4948,{"date":286,"open":16,"high":16,"low":214,"close":214,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-11",-0.09,-0.54,3072.1472,128,16.476,{"date":293,"open":266,"high":294,"low":266,"close":295,"change":110,"percent_change":183,"volume":296,"transactions":297,"vwap":298},"2026-09-10",16.64,16.55,7986.1472,166,16.5657,{"date":300,"open":301,"high":16,"low":301,"close":17,"change":215,"percent_change":215,"volume":302,"transactions":303,"vwap":304},"2026-09-09",16.41,8959.1472,272,16.4725,{"date":306,"open":301,"high":307,"low":301,"close":17,"change":183,"percent_change":229,"volume":308,"transactions":309,"vwap":310},"2026-09-08",16.65,28039.1472,1832,17.5398,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":110,"percent_change":183,"volume":315,"transactions":316,"vwap":317},"2026-09-04",16.535,16.62,629.1472,64,16.586,{"date":319,"open":17,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-03",16.63,16.53,0.2,1.22,1864.1472,154,16.6465,{"date":328,"open":320,"high":307,"low":329,"close":205,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-02",16.3601,-0.08,-0.48,34589.1472,233,16.4324,{"date":336,"open":247,"high":337,"low":181,"close":181,"change":110,"percent_change":183,"volume":338,"transactions":339,"vwap":340},"2026-09-01",16.6041,5791.1472,121,16.5288,{"date":342,"open":294,"high":307,"low":199,"close":221,"change":271,"percent_change":272,"volume":343,"transactions":344,"vwap":345},"2026-08-31",6379.966912,261,16.5984,{"date":347,"open":17,"high":258,"low":181,"close":17,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-28",0.05,0.3,2056.1472,106,16.6369,{"date":354,"open":355,"high":355,"low":181,"close":181,"change":183,"percent_change":229,"volume":356,"transactions":357,"vwap":358},"2026-08-27",16.5178,899.1472,112,16.5324,{"date":360,"open":307,"high":361,"low":362,"close":197,"change":190,"percent_change":191,"volume":363,"transactions":364,"vwap":365},"2026-08-26",16.6811,16.31,9390.1472,257,16.621,{"date":367,"open":18,"high":16,"low":301,"close":368,"change":20,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-25",16.47,0.37,16283.1472,240,16.5356,{"date":374,"open":241,"high":241,"low":375,"close":301,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-24",16.36,-0.25,-1.5,2916.09165,108,16.463,{"date":382,"open":197,"high":257,"low":383,"close":384,"change":20,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-21",16.475,16.66,0.36,22298.7606,344,16.696,{"date":390,"open":383,"high":16,"low":368,"close":16,"change":20,"percent_change":385,"volume":391,"transactions":392,"vwap":393},"2026-08-20",4727.1472,161,16.5249,{"date":395,"open":295,"high":16,"low":396,"close":397,"change":183,"percent_change":229,"volume":398,"transactions":399,"vwap":400},"2026-08-19",16.387,16.54,5245.1472,145,16.5115,{"date":402,"open":266,"high":16,"low":266,"close":16,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-18",0.11,0.67,3340.1472,147,16.541,{"date":409,"open":16,"high":16,"low":214,"close":279,"change":410,"percent_change":411,"volume":412,"transactions":201,"vwap":413},"2026-08-17",-0.13,-0.78,3625.7495,16.5287,{"date":415,"open":198,"high":314,"low":198,"close":314,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",0.33,2.03,16200.2072,301,16.5336,{"date":422,"open":423,"high":198,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",16.2,16.29,0.09,0.56,5395.1472,159,16.3421,{"date":431,"open":432,"high":198,"low":433,"close":423,"change":183,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-12",16.3132,15.66,-0.37,68819.3352,588,16.2017,{"date":439,"open":440,"high":198,"low":441,"close":442,"change":348,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-11",16.37,16.22,16.26,0.31,5581.1472,190,16.3303,{"date":448,"open":424,"high":198,"low":449,"close":449,"change":110,"percent_change":183,"volume":450,"transactions":451,"vwap":452},"2026-08-10",16.21,16575.023229,252,16.2812,{"date":454,"open":455,"high":456,"low":455,"close":441,"change":348,"percent_change":443,"volume":457,"transactions":458,"vwap":459},"2026-08-07",16.15,16.3,6915.216586,284,16.2598,{"date":461,"open":462,"high":463,"low":455,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-06",16.27,16.33,16.17,-0.14,-0.86,6117.1472,219,16.2424,{"date":471,"open":362,"high":198,"low":442,"close":362,"change":215,"percent_change":215,"volume":472,"transactions":473,"vwap":474},"2026-08-05",7269.1472,176,16.3017,{"date":476,"open":362,"high":477,"low":362,"close":362,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",16.355,0.02,0.12,5946.1472,193,16.3278,{"date":484,"open":442,"high":485,"low":442,"close":424,"change":280,"percent_change":281,"volume":486,"transactions":487,"vwap":488},"2026-08-03",16.38,5759.1472,231,16.2839,{"date":490,"open":198,"high":198,"low":442,"close":442,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-31",-0.07,-0.43,3891.1472,185,16.2737,{"date":497,"open":181,"high":181,"low":498,"close":463,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-30",16.32,-0.02,-0.12,4404.7502,125,16.3429,{"date":505,"open":384,"high":384,"low":498,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",16.35,-0.31,-1.86,9059.3302,177,16.3626,{"date":513,"open":514,"high":514,"low":375,"close":384,"change":280,"percent_change":281,"volume":515,"transactions":516,"vwap":517},"2026-07-28",16.69,2405.0526,102,16.5299,{"date":519,"open":384,"high":384,"low":182,"close":320,"change":280,"percent_change":281,"volume":520,"transactions":521,"vwap":522},"2026-07-27",4066.766521,95,16.521,{"date":524,"open":205,"high":16,"low":205,"close":16,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",0.24,1.47,7183.083309,245,16.4912,{"date":531,"open":221,"high":314,"low":362,"close":375,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",-0.19,-1.15,8762.2819,218,16.4484,{"date":538,"open":384,"high":539,"low":221,"close":295,"change":500,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",16.74,-0.72,9178.0999,178,16.604,{"date":545,"open":384,"high":258,"low":384,"close":546,"change":19,"percent_change":20,"volume":547,"transactions":548,"vwap":549},"2026-07-21",16.67,1645.0999,197,16.6711,{"date":551,"open":248,"high":248,"low":384,"close":384,"change":271,"percent_change":272,"volume":552,"transactions":553,"vwap":554},"2026-07-20",3760.0999,76,16.6662,{"date":556,"open":307,"high":241,"low":307,"close":241,"change":557,"percent_change":525,"volume":558,"transactions":9,"vwap":241},"2026-07-17",0.04,5200,{"date":560,"open":247,"high":539,"low":247,"close":384,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":384},"2026-07-16",0.08,0.48,12000,{"date":565,"open":221,"high":248,"low":221,"close":247,"change":20,"percent_change":385,"volume":566,"transactions":9,"vwap":247},"2026-07-15",10800,{"date":568,"open":197,"high":16,"low":181,"close":221,"change":330,"percent_change":331,"volume":569,"transactions":9,"vwap":221},"2026-07-14",8900,{"date":571,"open":18,"high":320,"low":321,"close":16,"change":19,"percent_change":20,"volume":572,"transactions":9,"vwap":16},"2026-07-13",7300,{"date":574,"open":17,"high":18,"low":199,"close":18,"change":280,"percent_change":281,"volume":575,"transactions":9,"vwap":18},"2026-07-10",7500,{"date":577,"open":578,"high":17,"low":578,"close":17,"change":215,"percent_change":215,"volume":579,"transactions":9,"vwap":17},"2026-07-09",16.515,2200,{"date":581,"open":241,"high":241,"low":313,"close":17,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":17},"2026-07-08",-0.15,-0.9,5400,{"date":586,"open":539,"high":539,"low":294,"close":587,"change":271,"percent_change":272,"volume":588,"transactions":9,"vwap":587},"2026-07-07",16.71,5700,{"date":590,"open":248,"high":257,"low":248,"close":257,"change":20,"percent_change":385,"volume":591,"transactions":9,"vwap":257},"2026-07-06",6400,{"date":593,"open":539,"high":594,"low":307,"close":514,"change":183,"percent_change":229,"volume":569,"transactions":9,"vwap":514},"2026-07-02",16.775,{"date":596,"open":546,"high":597,"low":546,"close":257,"change":19,"percent_change":20,"volume":598,"transactions":9,"vwap":257},"2026-07-01",16.78,13900,{"date":600,"open":601,"high":601,"low":18,"close":539,"change":215,"percent_change":215,"volume":602,"transactions":9,"vwap":539},"2026-06-30",16.8,6700,{"date":604,"open":605,"high":597,"low":221,"close":539,"change":499,"percent_change":500,"volume":606,"transactions":9,"vwap":539},"2026-06-29",16.76,13600,{"date":608,"open":609,"high":24,"low":609,"close":605,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":605},"2026-06-26",16.545,0.23,1.39,52200,{"date":614,"open":266,"high":17,"low":266,"close":321,"change":20,"percent_change":385,"volume":615,"transactions":9,"vwap":321},"2026-06-25",7200,{"date":617,"open":266,"high":16,"low":440,"close":368,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":368},"2026-06-24",0.055,0.34,23800,{"date":622,"open":623,"high":546,"low":623,"close":624,"change":618,"percent_change":619,"volume":625,"transactions":9,"vwap":624},"2026-06-23",16.28,16.415,16500,{"date":627,"open":16,"high":16,"low":375,"close":375,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":375},"2026-06-22",-0.23,-1.39,8600,{"date":632,"open":16,"high":307,"low":198,"close":18,"change":207,"percent_change":208,"volume":633,"transactions":9,"vwap":18},"2026-06-18",59600,{"date":635,"open":199,"high":314,"low":375,"close":314,"change":281,"percent_change":636,"volume":637,"transactions":9,"vwap":314},"2026-06-17",1.09,27300,{"date":639,"open":506,"high":199,"low":640,"close":228,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":228},"2026-06-16",16.339,0.14,0.86,16200,{"date":645,"open":506,"high":506,"low":449,"close":456,"change":557,"percent_change":120,"volume":646,"transactions":9,"vwap":456},"2026-06-15",25400,{"date":648,"open":449,"high":498,"low":449,"close":442,"change":215,"percent_change":215,"volume":602,"transactions":9,"vwap":442},"2026-06-12",{"date":650,"open":651,"high":506,"low":449,"close":442,"change":19,"percent_change":20,"volume":652,"transactions":9,"vwap":442},"2026-06-11",16.255,41200,{"date":654,"open":623,"high":506,"low":423,"close":655,"change":110,"percent_change":183,"volume":656,"transactions":9,"vwap":655},"2026-06-10",16.25,25200,{"date":658,"open":655,"high":506,"low":659,"close":442,"change":19,"percent_change":20,"volume":660,"transactions":9,"vwap":442},"2026-06-09",16.184,29000,{"date":662,"open":463,"high":463,"low":423,"close":655,"change":271,"percent_change":376,"volume":663,"transactions":9,"vwap":655},"2026-06-08",33900,{"date":665,"open":666,"high":456,"low":666,"close":424,"change":557,"percent_change":120,"volume":667,"transactions":9,"vwap":424},"2026-06-05",16.16,32900,{"date":669,"open":670,"high":623,"low":671,"close":655,"change":110,"percent_change":183,"volume":672,"transactions":9,"vwap":655},"2026-06-04",16.206,16.14,34300,{"date":674,"open":675,"high":463,"low":675,"close":442,"change":20,"percent_change":369,"volume":676,"transactions":9,"vwap":442},"2026-06-03",16.24,45800,{"date":678,"open":666,"high":423,"low":679,"close":423,"change":215,"percent_change":215,"volume":680,"transactions":9,"vwap":423},"2026-06-02",16.1,9400,{"date":682,"open":683,"high":423,"low":684,"close":423,"change":349,"percent_change":685,"volume":686,"transactions":9,"vwap":423},"2026-06-01",15.98,15.91,1.89,31100,{"date":688,"open":689,"high":684,"low":690,"close":691,"change":183,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-05-29",15.78,15.76,15.9,-0.38,16100,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":348,"percent_change":443,"volume":699,"transactions":9,"vwap":697},"2026-05-28",15.92,15.96,15.718,8500,{"date":701,"open":702,"high":703,"low":704,"close":684,"change":705,"percent_change":88,"volume":615,"transactions":9,"vwap":684},"2026-05-27",15.82,15.93,15.65,0.16,{"date":707,"open":708,"high":709,"low":704,"close":710,"change":491,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-05-26",15.8,15.89,15.75,-0.44,23000,{"date":714,"open":715,"high":716,"low":717,"close":702,"change":479,"percent_change":718,"volume":719,"transactions":9,"vwap":702},"2026-05-22",15.72,15.94,15.642,0.76,39500,{"date":721,"open":722,"high":715,"low":723,"close":724,"change":280,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-05-21",15.67,15.63,15.7,0.19,20000,{"date":728,"open":729,"high":724,"low":730,"close":722,"change":499,"percent_change":410,"volume":731,"transactions":9,"vwap":722},"2026-05-20",15.69,15.58,29500,{"date":733,"open":734,"high":729,"low":735,"close":729,"change":20,"percent_change":145,"volume":584,"transactions":9,"vwap":729},"2026-05-19",15.659,15.59,{"date":737,"open":738,"high":433,"low":738,"close":723,"change":19,"percent_change":20,"volume":739,"transactions":9,"vwap":723},"2026-05-18",15.57,21000,{"date":741,"open":730,"high":704,"low":742,"close":743,"change":280,"percent_change":725,"volume":744,"transactions":9,"vwap":743},"2026-05-15",15.526,15.62,11400,{"date":746,"open":747,"high":748,"low":747,"close":735,"change":20,"percent_change":749,"volume":750,"transactions":9,"vwap":735},"2026-05-14",15.545,15.61,0.39,17900,{"date":752,"open":753,"high":704,"low":754,"close":755,"change":499,"percent_change":410,"volume":756,"transactions":9,"vwap":755},"2026-05-13",15.56,15.52,15.53,21500,{"date":758,"open":759,"high":723,"low":747,"close":760,"change":761,"percent_change":762,"volume":643,"transactions":9,"vwap":760},"2026-05-12",15.6,15.55,-0.095,-0.61,{"date":764,"open":765,"high":710,"low":748,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-11",15.665,15.645,-0.045,-0.29,50600,{"date":771,"open":765,"high":724,"low":723,"close":729,"change":110,"percent_change":183,"volume":772,"transactions":9,"vwap":729},"2026-05-08",22600,{"date":774,"open":704,"high":724,"low":748,"close":724,"change":348,"percent_change":140,"volume":775,"transactions":9,"vwap":724},"2026-05-07",40900,{"date":777,"open":778,"high":778,"low":759,"close":704,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":704},"2026-05-06",15.765,-0.05,-0.32,23100,{"date":783,"open":704,"high":784,"low":743,"close":724,"change":499,"percent_change":410,"volume":785,"transactions":9,"vwap":724},"2026-05-05",15.719,8400,{"date":787,"open":729,"high":703,"low":788,"close":715,"change":499,"percent_change":410,"volume":789,"transactions":9,"vwap":715},"2026-05-04",15.627,4900,{"date":791,"open":743,"high":710,"low":759,"close":792,"change":479,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-01",15.74,0.77,22200,{"date":796,"open":748,"high":716,"low":759,"close":743,"change":779,"percent_change":780,"volume":797,"transactions":9,"vwap":743},"2026-04-30",23200,{"date":799,"open":800,"high":800,"low":801,"close":722,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":722},"2026-04-29",15.81,15.49,-0.17,-1.07,44800,{"date":806,"open":702,"high":696,"low":722,"close":807,"change":641,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-04-28",15.84,0.89,4800,{"date":811,"open":812,"high":813,"low":729,"close":724,"change":110,"percent_change":183,"volume":814,"transactions":9,"vwap":724},"2026-04-27",15.726,16,23900,{"date":816,"open":683,"high":683,"low":759,"close":817,"change":818,"percent_change":250,"volume":772,"transactions":9,"vwap":817},"2026-04-24",15.71,-0.21,{"date":820,"open":697,"high":813,"low":753,"close":696,"change":330,"percent_change":821,"volume":822,"transactions":9,"vwap":696},"2026-04-23",-0.5,28600,{"date":824,"open":825,"high":813,"low":826,"close":813,"change":478,"percent_change":827,"volume":828,"transactions":9,"vwap":813},"2026-04-22",15.99,15.795,0.13,3300,{"date":830,"open":813,"high":813,"low":709,"close":683,"change":499,"percent_change":500,"volume":831,"transactions":9,"vwap":683},"2026-04-21",7000,{"date":833,"open":708,"high":813,"low":834,"close":813,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":813},"2026-04-20",15.64,0.17,1.07,18900,{"date":839,"open":753,"high":840,"low":841,"close":840,"change":369,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-04-17",15.83,15.42,2.39,4100,{"date":845,"open":730,"high":846,"low":847,"close":848,"change":779,"percent_change":780,"volume":849,"transactions":9,"vwap":848},"2026-04-16",15.655,15.251,15.46,8000,{"date":851,"open":852,"high":697,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-15",15.675,15.298,15.51,-0.3,-1.9,10900,{"date":859,"open":697,"high":860,"low":735,"close":800,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":800},"2026-04-14",16.09,-0.28,-1.74,9200,{"date":865,"open":709,"high":860,"low":866,"close":860,"change":215,"percent_change":215,"volume":867,"transactions":9,"vwap":860},"2026-04-13",15.755,5500,{"date":869,"open":870,"high":671,"low":708,"close":860,"change":779,"percent_change":507,"volume":871,"transactions":9,"vwap":860},"2026-04-10",16.01,24300,{"date":873,"open":874,"high":671,"low":874,"close":671,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":671},"2026-04-09",15.32,0.345,2.18,36500,{"date":879,"open":880,"high":881,"low":882,"close":826,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":826},"2026-04-08",15,15.85,14.875,0.795,5.3,58500,{"date":887,"open":888,"high":880,"low":889,"close":880,"change":479,"percent_change":890,"volume":891,"transactions":9,"vwap":880},"2026-04-07",14.79,14.72,0.81,12400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":330,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-06",14.92,14.96,14.7,14.88,-0.53,3600,{"date":901,"open":902,"high":880,"low":902,"close":895,"change":416,"percent_change":903,"volume":904,"transactions":9,"vwap":895},"2026-04-02",14.48,2.26,61200,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":836,"volume":911,"transactions":9,"vwap":909},"2026-04-01",14.45,14.65,14.63,0.155,10500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":910,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-31",14.35,14.56,14.28,14.475,1.08,22100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-30",14.46,14.5,14.21,14.32,-0.065,-0.45,11200,{"date":930,"open":888,"high":888,"low":916,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-03-27",14.385,-0.225,-1.54,32800,{"date":936,"open":923,"high":937,"low":938,"close":939,"change":207,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-26",14.815,14.17,14.61,-0.2,21200,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":818,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-03-25",14.9,14.58,14.64,-1.41,6800,{"date":950,"open":951,"high":897,"low":952,"close":953,"change":641,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-24",14.525,14.43,14.85,0.95,86800,{"date":957,"open":958,"high":959,"low":922,"close":960,"change":532,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-03-23",14.83,14.89,14.71,-1.28,143000,{"date":964,"open":965,"high":944,"low":966,"close":944,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":944},"2026-03-20",14.18,14.075,0.6,4.2,538100,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":271,"percent_change":861,"volume":975,"transactions":9,"vwap":973},"2026-03-19",14.24,14.3,13.86,163100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":403,"percent_change":793,"volume":982,"transactions":9,"vwap":981},"2026-03-18",14.15,14.38,14.06,14.34,97300,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":479,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-17",14.305,14.13,14.23,0.85,14800,{"date":991,"open":992,"high":925,"low":993,"close":994,"change":215,"percent_change":215,"volume":995,"transactions":9,"vwap":994},"2026-03-16",14.1,14.064,14.11,33500,{"date":997,"open":992,"high":965,"low":998,"close":994,"change":557,"percent_change":259,"volume":995,"transactions":9,"vwap":994},"2026-03-13",14.01,{"date":1000,"open":952,"high":922,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-12",14.045,14.07,-0.33,-2.29,32000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":410,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-11",14.495,14.53,14.37,14.4,-0.89,20200,{"date":1015,"open":1016,"high":1017,"low":907,"close":1009,"change":207,"percent_change":818,"volume":1018,"transactions":9,"vwap":1009},"2026-03-10",14.545,14.73,48100,{"date":1020,"open":946,"high":946,"low":1021,"close":915,"change":330,"percent_change":1022,"volume":1023,"transactions":9,"vwap":915},"2026-03-09",14.31,-0.55,56700,{"date":1025,"open":923,"high":946,"low":1026,"close":946,"change":403,"percent_change":718,"volume":1027,"transactions":9,"vwap":946},"2026-03-06",14.39,30200,{"date":1029,"open":1009,"high":1030,"low":1011,"close":1009,"change":779,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1009},"2026-03-05",14.57,-0.34,24400,{"date":1034,"open":915,"high":1035,"low":914,"close":945,"change":479,"percent_change":1036,"volume":1037,"transactions":9,"vwap":945},"2026-03-04",14.66,0.83,19000,{"date":1039,"open":922,"high":1040,"low":1011,"close":922,"change":183,"percent_change":1041,"volume":620,"transactions":9,"vwap":922},"2026-03-03",14.69,-0.41,{"date":1043,"open":923,"high":908,"low":1011,"close":1044,"change":19,"percent_change":1045,"volume":941,"transactions":9,"vwap":1044},"2026-03-02",14.52,0.07,{"date":1047,"open":1011,"high":946,"low":979,"close":1048,"change":561,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-02-27",14.51,0.55,21700,{"date":1052,"open":1010,"high":1053,"low":1010,"close":952,"change":779,"percent_change":1054,"volume":1055,"transactions":9,"vwap":952},"2026-02-26",14.67,-0.35,12300,{"date":1057,"open":1035,"high":1035,"low":979,"close":902,"change":271,"percent_change":861,"volume":1058,"transactions":9,"vwap":902},"2026-02-25",45200,{"date":1060,"open":1048,"high":1035,"low":1061,"close":1044,"change":1045,"percent_change":562,"volume":1062,"transactions":9,"vwap":1044},"2026-02-24",14.473,27500,{"date":1064,"open":1065,"high":1066,"low":952,"close":907,"change":272,"percent_change":1067,"volume":1068,"transactions":9,"vwap":907},"2026-02-23",14.512,14.74,-1.63,13500,{"date":1070,"open":896,"high":1071,"low":1072,"close":1040,"change":110,"percent_change":491,"volume":1073,"transactions":9,"vwap":1040},"2026-02-20",14.84,14.565,33200,{"date":1075,"open":922,"high":1076,"low":1077,"close":896,"change":610,"percent_change":1078,"volume":1079,"transactions":9,"vwap":896},"2026-02-19",14.76,14.42,1.59,67200,{"date":1081,"open":1082,"high":923,"low":1010,"close":1083,"change":19,"percent_change":1045,"volume":1084,"transactions":9,"vwap":1083},"2026-02-18",14.44,14.47,27000,{"date":1086,"open":1026,"high":1087,"low":973,"close":922,"change":835,"percent_change":59,"volume":1088,"transactions":9,"vwap":922},"2026-02-17",14.485,28900,{"date":1090,"open":914,"high":1091,"low":1092,"close":1093,"change":20,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-02-13",14.49,14.2,14.29,0.42,26200,{"date":1097,"open":907,"high":907,"low":978,"close":987,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":987},"2026-02-12",-0.11,-0.77,35000,{"date":1102,"open":1103,"high":1087,"low":1103,"close":981,"change":271,"percent_change":861,"volume":1104,"transactions":9,"vwap":981},"2026-02-11",14.26,16700,{"date":1106,"open":925,"high":1083,"low":973,"close":979,"change":479,"percent_change":1107,"volume":739,"transactions":9,"vwap":979},"2026-02-10",0.84,{"date":1109,"open":1110,"high":923,"low":1103,"close":1103,"change":280,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1103},"2026-02-09",14.375,0.21,29200,{"date":1114,"open":1115,"high":1083,"low":1116,"close":987,"change":1117,"percent_change":1118,"volume":667,"transactions":9,"vwap":987},"2026-02-06",14.25,14.195,0.22,1.57,{"date":1120,"open":1121,"high":1026,"low":1122,"close":998,"change":272,"percent_change":1123,"volume":1124,"transactions":9,"vwap":998},"2026-02-05",14.33,14,-1.68,27600,{"date":1126,"open":1127,"high":952,"low":994,"close":1115,"change":287,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1115},"2026-02-04",14.41,-0.63,26300,{"date":1131,"open":925,"high":1132,"low":925,"close":981,"change":410,"percent_change":583,"volume":794,"transactions":9,"vwap":981},"2026-02-03",14.515,{"date":1134,"open":1077,"high":1135,"low":1103,"close":1083,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1083},"2026-02-02",14.55,0.125,0.87,38200,{"date":1140,"open":952,"high":952,"low":987,"close":1141,"change":1142,"percent_change":404,"volume":1143,"transactions":9,"vwap":1141},"2026-01-30",14.345,0.095,28100,{"date":1145,"open":1115,"high":1011,"low":1146,"close":1115,"change":19,"percent_change":1045,"volume":1147,"transactions":9,"vwap":1115},"2026-01-29",14.215,32200,{"date":1149,"open":1030,"high":1040,"low":1150,"close":972,"change":1003,"percent_change":1151,"volume":1152,"transactions":9,"vwap":972},"2026-01-28",14.22,-2.26,37400,{"date":1154,"open":1155,"high":896,"low":981,"close":1030,"change":479,"percent_change":1036,"volume":1156,"transactions":9,"vwap":1030},"2026-01-27",14.36,17800,{"date":1158,"open":1159,"high":1040,"low":981,"close":907,"change":271,"percent_change":861,"volume":1160,"transactions":9,"vwap":907},"2026-01-26",14.6,66200,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1091,"change":802,"percent_change":1165,"volume":1084,"transactions":9,"vwap":1091},"2026-01-23",14.78,14.478,-1.16,{"date":1167,"open":1168,"high":1169,"low":1115,"close":1035,"change":20,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1035},"2026-01-22",14.75,14.8,0.41,69000,{"date":1173,"open":1048,"high":953,"low":1121,"close":1159,"change":425,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1159},"2026-01-21",0.62,120400,{"date":1177,"open":1091,"high":915,"low":1121,"close":1048,"change":348,"percent_change":150,"volume":1178,"transactions":9,"vwap":1048},"2026-01-20",41400,{"date":1180,"open":985,"high":1048,"low":1181,"close":922,"change":835,"percent_change":59,"volume":1182,"transactions":9,"vwap":922},"2026-01-16",14.255,98400,{"date":1184,"open":1011,"high":923,"low":1185,"close":1093,"change":491,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1093},"2026-01-15",14.27,-0.49,59300,{"date":1189,"open":1011,"high":907,"low":1190,"close":1155,"change":215,"percent_change":215,"volume":1191,"transactions":9,"vwap":1155},"2026-01-14",14.293,26500,{"date":1193,"open":914,"high":907,"low":1194,"close":1155,"change":641,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1155},"2026-01-13",14.19,0.98,30400,{"date":1198,"open":1150,"high":907,"low":1199,"close":1150,"change":1200,"percent_change":280,"volume":1201,"transactions":9,"vwap":1150},"2026-01-12",14.087,0.004,85100,{"date":1203,"open":981,"high":981,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-09",14.16,14.216,-0.074,-0.52,22000,{"date":1210,"open":938,"high":907,"low":978,"close":1093,"change":479,"percent_change":988,"volume":1211,"transactions":9,"vwap":1093},"2026-01-08",35700,{"date":1213,"open":1009,"high":1009,"low":1214,"close":938,"change":229,"percent_change":1215,"volume":1216,"transactions":9,"vwap":938},"2026-01-07",14.02,-2.48,83900,{"date":1218,"open":1048,"high":1159,"low":1011,"close":1009,"change":1045,"percent_change":562,"volume":1219,"transactions":9,"vwap":1009},"2026-01-06",67800,{"date":1221,"open":1092,"high":1135,"low":1092,"close":922,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":922},"2026-01-05",0.27,1.9,133900,{"date":1226,"open":1026,"high":1135,"low":1227,"close":1194,"change":855,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1194},"2026-01-02",14.025,-2.07,135700,{"date":1231,"open":1011,"high":1159,"low":979,"close":1091,"change":1232,"percent_change":37,"volume":1233,"transactions":9,"vwap":1091},"2025-12-31",0.105,177300,{"date":1235,"open":980,"high":1011,"low":980,"close":931,"change":875,"percent_change":1236,"volume":1237,"transactions":9,"vwap":931},"2025-12-30",2.46,182600,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":725,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2025-12-29",13.9,14.09,14.04,1.37,160400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":425,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-12-26",13.782,13.85,13.76,0.65,37700,{"date":1253,"open":1248,"high":1248,"low":1249,"close":1249,"change":287,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1249},"2025-12-24",-0.65,22900,{"date":1257,"open":1258,"high":1240,"low":1259,"close":1248,"change":190,"percent_change":37,"volume":1260,"transactions":9,"vwap":1248},"2025-12-23",13.73,13.71,99900,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1263,"change":348,"percent_change":385,"volume":1265,"transactions":9,"vwap":1263},"2025-12-22",13.75,13.65,131800,{"date":1267,"open":1268,"high":1263,"low":1264,"close":1268,"change":215,"percent_change":215,"volume":1269,"transactions":9,"vwap":1268},"2025-12-19",13.7,106400,{"date":1271,"open":1259,"high":1263,"low":1272,"close":1268,"change":215,"percent_change":215,"volume":1273,"transactions":9,"vwap":1268},"2025-12-18",13.628,117800,{"date":1275,"open":1259,"high":1259,"low":1276,"close":1268,"change":215,"percent_change":215,"volume":1277,"transactions":9,"vwap":1268},"2025-12-17",13.647,30900,{"date":1279,"open":1280,"high":1263,"low":1264,"close":1268,"change":19,"percent_change":1045,"volume":1281,"transactions":9,"vwap":1268},"2025-12-16",13.695,64100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":478,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-15",13.74,13.78,13.56,13.69,0.15,104200,{"date":1291,"open":1263,"high":1292,"low":1286,"close":1293,"change":330,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-12",13.77,13.67,-0.58,153200,{"date":1297,"open":1263,"high":1298,"low":1268,"close":1263,"change":280,"percent_change":1117,"volume":1299,"transactions":9,"vwap":1263},"2025-12-11",13.839,123400,{"date":1301,"open":1302,"high":1240,"low":1303,"close":1303,"change":1098,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-10",13.81,13.72,-0.8,211100,{"date":1307,"open":1308,"high":980,"low":1303,"close":1309,"change":628,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-09",13.94,13.83,-1.64,107600,{"date":1313,"open":1314,"high":1115,"low":1315,"close":980,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":980},"2025-12-08",13.93,13.92,0.26,1.88,144000,{"date":1320,"open":1263,"high":1122,"low":1321,"close":1322,"change":940,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-05",13.645,13.8,-1.43,226400,{"date":176,"open":25,"high":1122,"low":25,"close":1122,"change":1250,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1122},4.87,1701400]