[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSBI":3,"homepage-market-summary":28,"stock-historical-SSBI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SSBI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Summit State Bank","Nasdaq",null,"Common Stock","Summit State Bank provides various banking products and services to individuals and businesses in Sonoma County, California. It offers personal and business checking, money market, sweep, savings, and demand accounts; time certificates of deposit; and specialized deposit accounts, such as professional, small business packaged, tiered, and retirement plan accounts. The company also provides loans, including commercial loans and leases; lines of credit; commercial real estate, small business administration, residential mortgage, and construction loans; home equity lines of credit; and term and equipment loans, as well as loans to agriculture-related businesses.","103",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},12.66,12.051,12.58,0.08,0.64,3045.7563,433,12.2525,14,10.35,6577.3452095809125,63.3,5080,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,39,46,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":38},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},7.5,9529,3478040.195509,55.34,"2025-04-11",[184,185,193,204,215,226,234,243,251,261,271,280,288,298,306,314,323,332,342,351,359,365,370,379,387,395,401,409,414,423,430,435,441,450,460,469,476,485,495,503,512,521,529,538,546,556,561,569,577,581,585,589,595,601,609,612,614,616,618,624,632,639,643,650,657,665,670,673,676,679,683,689,691,696,699,704,707,714,718,721,723,727,730,732,735,740,744,748,754,756,759,764,768,774,776,780,783,787,790,793,797,803,810,815,819,823,825,827,829,832,835,839,842,845,848,851,853,855,860,863,866,870,874,877,881,884,888,894,898,903,907,912,916,919,922,925,927,930,933,937,940,945,947,950,954,959,963,966,970,974,977,980,983,987,992,996,998,1002,1004,1007,1011,1013,1015,1018,1021,1025,1027,1031,1033,1036,1040,1044,1048,1053,1059,1062,1067,1069,1074,1079,1082,1087,1092,1098,1103,1109,1112,1117,1121,1125,1128,1132,1138,1143,1147,1151,1157,1164,1171,1178,1185,1191,1194,1198,1201,1207,1212,1217,1221,1226,1230,1235,1240,1243,1248,1251,1254,1256,1258,1260,1263,1268,1271,1273,1277,1281,1284,1289,1293,1295,1299,1304,1307,1312,1316,1319,1323,1325,1329,1332,1336,1339,1341,1343,1347,1349,1353,1355,1358,1362,1365,1368,1372,1375,1378,1382,1386,1389,1392,1394,1396,1398,1401,1403,1405,1408,1412,1415,1418,1423,1427,1430,1432,1437,1441,1444,1446,1448,1451,1455,1459,1461,1466,1468,1474,1477,1480,1484,1488,1493,1497,1500,1505,1509,1511,1514,1517,1519,1523,1525,1528,1531,1534,1537,1541,1546,1549,1553,1557,1560,1564,1571,1577,1583,1590,1596,1601,1606,1611,1614,1618,1620,1624,1628,1634,1637,1641,1643,1647,1651,1655,1657,1660,1662,1664,1668,1670,1674,1677,1684,1690,1695,1701,1704,1707,1713,1716,1720,1722,1730,1738,1740,1747,1751,1759,1763,1768,1772,1778,1782,1787,1791,1797,1804,1810],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":186,"open":187,"high":17,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",12.23,0.37,3.03,2024.7563,231,12.2778,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",12.14,12.47,12.03,12.21,0.025,0.21,11561.7563,344,12.2542,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",12.34,12.36,12.02,12.185,-0.065,-0.53,1785.7563,102,12.1878,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",12.06,12.45,12.01,12.25,-0.04,-0.33,3065.7563,139,12.1249,{"date":227,"open":218,"high":17,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",12.29,-0.152,-1.22,1063.7563,101,12.415,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",12,12.442,0.007,0.06,1686.7563,328,12.4067,{"date":244,"open":219,"high":245,"low":236,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",12.435,0.365,3.02,9657.7563,549,12.0783,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",12.0137,12.74,12.07,-0.2686,-2.18,3019.7563,1083,12.3605,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",12.0501,12.525,12.3386,-0.4614,-3.6,3664.7563,100,12.3403,{"date":272,"open":273,"high":274,"low":217,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",12.132,12.8,0.27,2.15,3153.7563,122,12.2613,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",12.53,0.18,1.46,440.8133,45,12.4832,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",13,13.5,12.35,-0.65,-5,24923.7563,408,12.6498,{"date":299,"open":300,"high":290,"low":300,"close":290,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",12.0601,0.62,5.01,2325.7563,130,12.7184,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",12.38,-0.59,-4.55,836.7563,33,12.5019,{"date":315,"open":316,"high":290,"low":217,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",12.31,12.97,0.88,7.28,10355.7563,189,12.4246,{"date":324,"open":325,"high":282,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",12.2,12.09,-0.115,-0.94,11074.0901,190,12.4073,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",12.7,12.041,12.205,-0.045,-0.37,4890.3246,444,12.2898,{"date":343,"open":344,"high":345,"low":220,"close":220,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",12.6,12.65,-0.45,-3.54,21836.714139,493,12.4791,{"date":352,"open":353,"high":354,"low":334,"close":334,"change":221,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",12.87,12.88,-0.31,1422.7726,95,12.8384,{"date":360,"open":15,"high":354,"low":344,"close":254,"change":18,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.63,5955.272557,421,12.7548,{"date":366,"open":15,"high":15,"low":345,"close":15,"change":367,"percent_change":172,"volume":368,"transactions":286,"vwap":369},"2026-09-04",-0.0044,1324.3246,12.659,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",12.651,12.6644,0.0144,0.11,409.3246,26,12.6895,{"date":380,"open":381,"high":381,"low":345,"close":345,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",12.81,-0.21,-1.63,15315.3246,138,12.7156,{"date":388,"open":381,"high":389,"low":381,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",12.86,-0.01,-0.08,712.7807,47,12.8365,{"date":396,"open":389,"high":353,"low":274,"close":353,"change":172,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",-0.23,2510.3246,91,12.8205,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":51,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",12.825,12.9,0.78,646.3306,50,12.9203,{"date":410,"open":274,"high":274,"low":274,"close":274,"change":411,"percent_change":18,"volume":412,"transactions":286,"vwap":413},"2026-08-24",0.01,450.3246,12.7663,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",12.92,12.79,-0.13,-1.01,1321.3246,149,12.8671,{"date":424,"open":290,"high":425,"low":416,"close":416,"change":426,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",13.15,0,10165.090883,194,13.0187,{"date":431,"open":416,"high":416,"low":416,"close":416,"change":426,"percent_change":426,"volume":432,"transactions":433,"vwap":434},"2026-08-17",3525.3246,117,12.9311,{"date":436,"open":416,"high":416,"low":416,"close":416,"change":437,"percent_change":18,"volume":438,"transactions":439,"vwap":440},"2026-08-14",0.0103,1260.3246,357,12.9047,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-12",12.84,12.9097,-0.1103,-0.85,2512.3246,79,12.8888,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",13.26,12.93,13.02,-0.4,-2.98,6024.0151,126,13.0994,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":51,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-07",13.355,13.42,13.33,0.75,2669.570603,85,13.395,{"date":470,"open":452,"high":471,"low":452,"close":472,"change":172,"percent_change":473,"volume":474,"transactions":448,"vwap":475},"2026-08-06",13.36,13.32,-0.22,2617.2496,13.3225,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":286,"vwap":484},"2026-08-05",13.195,13.43,13.35,0.35,2.69,1396.32676,13.3235,{"date":486,"open":487,"high":488,"low":489,"close":290,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",13.125,13.22,12.77,0.13,1.01,3306.2496,297,13.0675,{"date":496,"open":497,"high":353,"low":497,"close":353,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",12.51,0.48,3.87,5298.0151,823,12.7387,{"date":504,"open":15,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",12.75,12.39,-0.105,-0.84,21508.2496,161,12.5728,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",12.98,12.495,-0.625,-4.76,10216.2496,92,12.7238,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":66,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",13.185,13.12,-0.38,1238.2496,27,13.1167,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":167,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",13.07,13.25,13.17,0.92,7756.2496,166,13.13,{"date":539,"open":532,"high":532,"low":505,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",13.05,-0.06,-0.46,20619.8276,132,13.1721,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",13.28,13.03,13.11,-0.17,-1.28,23422.409066,144,13.2581,{"date":557,"open":548,"high":548,"low":548,"close":548,"change":18,"percent_change":558,"volume":559,"transactions":269,"vwap":560},"2026-07-23",0.61,321.402701,13.326,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":525,"percent_change":566,"volume":567,"transactions":399,"vwap":568},"2026-07-21",13.59,13.1001,13.2,-2.8,10076.3378,13.3133,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":221,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-20",13.57,13.58,-0.29,674.3378,87,13.5905,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":167,"percent_change":106,"volume":580,"transactions":9,"vwap":579},"2026-07-17",13.62,300,{"date":582,"open":291,"high":583,"low":291,"close":291,"change":172,"percent_change":473,"volume":584,"transactions":9,"vwap":291},"2026-07-16",13.53,7400,{"date":586,"open":583,"high":583,"low":583,"close":583,"change":200,"percent_change":587,"volume":588,"transactions":9,"vwap":583},"2026-07-15",1.58,400,{"date":590,"open":591,"high":592,"low":524,"close":472,"change":473,"percent_change":593,"volume":594,"transactions":9,"vwap":472},"2026-07-14",13.41,13.68,-1.62,13400,{"date":596,"open":572,"high":597,"low":598,"close":598,"change":51,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-07-13",13.6,13.54,0.74,2200,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-10",13.31,13.48,13.44,0.15,1.13,11800,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":426,"percent_change":426,"volume":544,"transactions":9,"vwap":611},"2026-07-09",13.29,{"date":613,"open":611,"high":611,"low":611,"close":611,"change":426,"percent_change":426,"volume":236,"transactions":9,"vwap":611},"2026-07-08",{"date":615,"open":611,"high":611,"low":611,"close":611,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":611},"2026-07-07",{"date":617,"open":611,"high":611,"low":611,"close":611,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":611},"2026-07-06",{"date":619,"open":620,"high":620,"low":611,"close":611,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":611},"2026-07-02",13.56,-0.26,-1.92,10400,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":390,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-01",13.77,13.78,13.52,13.55,-0.07,11300,{"date":633,"open":634,"high":635,"low":628,"close":620,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":620},"2026-06-30",13.72,13.92,-0.41,-2.93,11100,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":172,"percent_change":382,"volume":642,"transactions":9,"vwap":641},"2026-06-29",13.97,900,{"date":644,"open":645,"high":23,"low":646,"close":23,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":23},"2026-06-26",13.65,13.46,0.39,2.87,21400,{"date":651,"open":652,"high":652,"low":620,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-25",13.84,13.61,-0.24,-1.73,1500,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-24",13.88,13.71,13.85,-0.12,-0.86,1900,{"date":666,"open":629,"high":641,"low":629,"close":641,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":641},"2026-06-23",0.42,3.1,6500,{"date":671,"open":572,"high":572,"low":629,"close":629,"change":172,"percent_change":473,"volume":672,"transactions":9,"vwap":629},"2026-06-22",5500,{"date":674,"open":628,"high":572,"low":646,"close":572,"change":426,"percent_change":426,"volume":675,"transactions":9,"vwap":572},"2026-06-18",8900,{"date":677,"open":572,"high":572,"low":572,"close":572,"change":239,"percent_change":678,"volume":588,"transactions":9,"vwap":572},"2026-06-17",0.44,{"date":680,"open":628,"high":628,"low":628,"close":628,"change":630,"percent_change":681,"volume":682,"transactions":9,"vwap":628},"2026-06-16",-0.52,700,{"date":684,"open":291,"high":645,"low":685,"close":563,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":563},"2026-06-15",13.45,0.14,1.04,12100,{"date":690,"open":685,"high":685,"low":685,"close":685,"change":426,"percent_change":426,"volume":600,"transactions":9,"vwap":685},"2026-06-12",{"date":692,"open":685,"high":685,"low":591,"close":685,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":685},"2026-06-11",0.04,0.3,1400,{"date":697,"open":291,"high":291,"low":591,"close":591,"change":391,"percent_change":309,"volume":698,"transactions":9,"vwap":591},"2026-06-10",2000,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":18,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-09",13.49,0.6,500,{"date":705,"open":591,"high":591,"low":591,"close":591,"change":706,"percent_change":606,"volume":703,"transactions":9,"vwap":591},"2026-06-08",0.02,{"date":708,"open":709,"high":479,"low":548,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-05",13.37,13.39,0.03,0.22,5400,{"date":715,"open":479,"high":685,"low":471,"close":471,"change":145,"percent_change":716,"volume":717,"transactions":9,"vwap":471},"2026-06-04",-1.4,5200,{"date":719,"open":629,"high":629,"low":629,"close":629,"change":426,"percent_change":426,"volume":720,"transactions":9,"vwap":629},"2026-06-03",4900,{"date":722,"open":629,"high":629,"low":629,"close":629,"change":172,"percent_change":473,"volume":642,"transactions":9,"vwap":629},"2026-06-02",{"date":724,"open":572,"high":572,"low":571,"close":572,"change":411,"percent_change":725,"volume":726,"transactions":9,"vwap":572},"2026-06-01",0.07,3300,{"date":728,"open":628,"high":572,"low":628,"close":571,"change":390,"percent_change":630,"volume":729,"transactions":9,"vwap":571},"2026-05-29",4600,{"date":731,"open":645,"high":645,"low":629,"close":572,"change":66,"percent_change":338,"volume":717,"transactions":9,"vwap":572},"2026-05-28",{"date":733,"open":734,"high":734,"low":734,"close":734,"change":706,"percent_change":606,"volume":642,"transactions":9,"vwap":734},"2026-05-27",13.63,{"date":736,"open":653,"high":737,"low":653,"close":653,"change":738,"percent_change":188,"volume":739,"transactions":9,"vwap":653},"2026-05-26",13.66,0.05,10900,{"date":741,"open":291,"high":620,"low":291,"close":620,"change":742,"percent_change":743,"volume":682,"transactions":9,"vwap":620},"2026-05-22",0.16,1.19,{"date":745,"open":701,"high":701,"low":746,"close":746,"change":738,"percent_change":188,"volume":747,"transactions":9,"vwap":746},"2026-05-21",13.4,2400,{"date":749,"open":629,"high":572,"low":750,"close":480,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":480},"2026-05-20",13.27,-0.2,-1.48,23100,{"date":755,"open":629,"high":629,"low":629,"close":629,"change":711,"percent_change":712,"volume":682,"transactions":9,"vwap":629},"2026-05-19",{"date":757,"open":628,"high":628,"low":628,"close":628,"change":706,"percent_change":606,"volume":758,"transactions":9,"vwap":628},"2026-05-18",200,{"date":760,"open":734,"high":734,"low":291,"close":291,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":291},"2026-05-15",-0.14,-1.03,2300,{"date":765,"open":629,"high":766,"low":629,"close":766,"change":167,"percent_change":106,"volume":767,"transactions":9,"vwap":766},"2026-05-14",13.64,600,{"date":769,"open":770,"high":771,"low":291,"close":628,"change":761,"percent_change":772,"volume":773,"transactions":9,"vwap":628},"2026-05-13",13.67,13.7,-1.02,15300,{"date":775,"open":770,"high":770,"low":737,"close":737,"change":221,"percent_change":573,"volume":682,"transactions":9,"vwap":737},"2026-05-12",{"date":777,"open":771,"high":771,"low":778,"close":771,"change":411,"percent_change":725,"volume":779,"transactions":9,"vwap":771},"2026-05-11",13.69,2100,{"date":781,"open":645,"high":660,"low":766,"close":778,"change":239,"percent_change":678,"volume":782,"transactions":9,"vwap":778},"2026-05-08",3400,{"date":784,"open":583,"high":734,"low":583,"close":734,"change":375,"percent_change":785,"volume":786,"transactions":9,"vwap":734},"2026-05-07",0.81,1300,{"date":788,"open":563,"high":563,"low":628,"close":628,"change":725,"percent_change":789,"volume":786,"transactions":9,"vwap":628},"2026-05-06",0.52,{"date":791,"open":792,"high":685,"low":792,"close":685,"change":725,"percent_change":789,"volume":682,"transactions":9,"vwap":685},"2026-05-05",13.38,{"date":794,"open":629,"high":629,"low":792,"close":792,"change":795,"percent_change":796,"volume":767,"transactions":9,"vwap":792},"2026-05-04",-0.15,-1.11,{"date":798,"open":799,"high":799,"low":800,"close":583,"change":473,"percent_change":801,"volume":802,"transactions":9,"vwap":583},"2026-05-01",13.75,12.76,-1.6,6900,{"date":804,"open":805,"high":806,"low":771,"close":799,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":799},"2026-04-30",13.73,13.89,0.09,0.66,16400,{"date":811,"open":799,"high":812,"low":737,"close":737,"change":813,"percent_change":293,"volume":814,"transactions":9,"vwap":737},"2026-04-29",13.82,-0.09,8000,{"date":816,"open":799,"high":626,"low":799,"close":799,"change":817,"percent_change":795,"volume":818,"transactions":9,"vwap":799},"2026-04-28",-0.02,1600,{"date":820,"open":821,"high":821,"low":799,"close":626,"change":239,"percent_change":678,"volume":822,"transactions":9,"vwap":626},"2026-04-27",13.83,5000,{"date":824,"open":660,"high":660,"low":660,"close":660,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":660},"2026-04-24",{"date":826,"open":660,"high":660,"low":660,"close":660,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":660},"2026-04-23",{"date":828,"open":660,"high":660,"low":660,"close":660,"change":221,"percent_change":573,"volume":726,"transactions":9,"vwap":660},"2026-04-22",{"date":830,"open":770,"high":799,"low":770,"close":799,"change":807,"percent_change":808,"volume":831,"transactions":9,"vwap":799},"2026-04-21",5300,{"date":833,"open":737,"high":737,"low":737,"close":737,"change":630,"percent_change":834,"volume":642,"transactions":9,"vwap":737},"2026-04-20",-0.51,{"date":836,"open":771,"high":799,"low":771,"close":805,"change":693,"percent_change":837,"volume":838,"transactions":9,"vwap":805},"2026-04-17",0.29,7900,{"date":840,"open":771,"high":805,"low":645,"close":778,"change":221,"percent_change":573,"volume":841,"transactions":9,"vwap":778},"2026-04-16",7200,{"date":843,"open":737,"high":844,"low":645,"close":805,"change":711,"percent_change":712,"volume":672,"transactions":9,"vwap":805},"2026-04-15",13.74,{"date":846,"open":771,"high":771,"low":771,"close":771,"change":18,"percent_change":135,"volume":847,"transactions":9,"vwap":771},"2026-04-14",4400,{"date":849,"open":627,"high":627,"low":579,"close":579,"change":630,"percent_change":834,"volume":850,"transactions":9,"vwap":579},"2026-04-13",4100,{"date":852,"open":579,"high":778,"low":579,"close":778,"change":807,"percent_change":808,"volume":779,"transactions":9,"vwap":778},"2026-04-10",{"date":854,"open":771,"high":771,"low":597,"close":597,"change":711,"percent_change":712,"volume":580,"transactions":9,"vwap":597},"2026-04-09",{"date":856,"open":583,"high":799,"low":404,"close":571,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":571},"2026-04-08",-0.18,-1.31,7100,{"date":861,"open":701,"high":799,"low":701,"close":799,"change":862,"percent_change":482,"volume":763,"transactions":9,"vwap":799},"2026-04-07",0.36,{"date":864,"open":291,"high":291,"low":865,"close":710,"change":390,"percent_change":630,"volume":664,"transactions":9,"vwap":710},"2026-04-06",13.09,{"date":867,"open":480,"high":746,"low":565,"close":746,"change":868,"percent_change":869,"volume":747,"transactions":9,"vwap":746},"2026-04-02",0.24,1.82,{"date":871,"open":291,"high":291,"low":872,"close":872,"change":382,"percent_change":873,"volume":703,"transactions":9,"vwap":872},"2026-04-01",13.16,-1.57,{"date":875,"open":709,"high":645,"low":709,"close":709,"change":426,"percent_change":426,"volume":876,"transactions":9,"vwap":709},"2026-03-31",6300,{"date":878,"open":471,"high":701,"low":879,"close":709,"change":725,"percent_change":880,"volume":726,"transactions":9,"vwap":709},"2026-03-30",13.3,0.53,{"date":882,"open":471,"high":629,"low":611,"close":879,"change":541,"percent_change":346,"volume":883,"transactions":9,"vwap":879},"2026-03-27",4500,{"date":885,"open":505,"high":471,"low":505,"close":471,"change":886,"percent_change":887,"volume":814,"transactions":9,"vwap":471},"2026-03-26",0.26,1.98,{"date":889,"open":505,"high":890,"low":505,"close":891,"change":738,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-03-25",13.21,13.1,0.38,2800,{"date":895,"open":896,"high":896,"low":540,"close":540,"change":411,"percent_change":18,"volume":897,"transactions":9,"vwap":540},"2026-03-24",13.24,2500,{"date":899,"open":532,"high":532,"low":290,"close":900,"change":382,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-03-23",13.04,-1.58,17300,{"date":904,"open":290,"high":532,"low":290,"close":532,"change":886,"percent_change":905,"volume":906,"transactions":9,"vwap":532},"2026-03-20",2,7700,{"date":908,"open":454,"high":454,"low":909,"close":909,"change":145,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-03-19",12.99,-1.44,6000,{"date":913,"open":290,"high":532,"low":290,"close":914,"change":283,"percent_change":915,"volume":695,"transactions":9,"vwap":914},"2026-03-18",13.18,1.38,{"date":917,"open":533,"high":533,"low":290,"close":290,"change":426,"percent_change":426,"volume":918,"transactions":9,"vwap":290},"2026-03-17",7000,{"date":920,"open":532,"high":532,"low":290,"close":290,"change":473,"percent_change":921,"volume":767,"transactions":9,"vwap":290},"2026-03-16",-1.66,{"date":923,"open":290,"high":488,"low":290,"close":488,"change":667,"percent_change":924,"volume":893,"transactions":9,"vwap":488},"2026-03-13",3.28,{"date":926,"open":274,"high":274,"low":274,"close":274,"change":426,"percent_change":426,"volume":175,"transactions":9,"vwap":274},"2026-03-12",{"date":928,"open":353,"high":416,"low":929,"close":274,"change":426,"percent_change":426,"volume":594,"transactions":9,"vwap":274},"2026-03-11",12.78,{"date":931,"open":274,"high":274,"low":274,"close":274,"change":426,"percent_change":426,"volume":932,"transactions":9,"vwap":274},"2026-03-10",3,{"date":934,"open":274,"high":274,"low":274,"close":274,"change":573,"percent_change":935,"volume":936,"transactions":9,"vwap":274},"2026-03-09",-2.22,800,{"date":938,"open":505,"high":865,"low":505,"close":865,"change":711,"percent_change":939,"volume":176,"transactions":9,"vwap":865},"2026-03-06",0.23,{"date":941,"open":572,"high":572,"low":942,"close":942,"change":943,"percent_change":944,"volume":682,"transactions":9,"vwap":942},"2026-03-05",13.06,-0.43,-3.19,{"date":946,"open":701,"high":701,"low":701,"close":701,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":701},"2026-03-04",{"date":948,"open":389,"high":701,"low":389,"close":701,"change":361,"percent_change":949,"volume":767,"transactions":9,"vwap":701},"2026-03-03",4.9,{"date":951,"open":464,"high":464,"low":389,"close":389,"change":382,"percent_change":952,"volume":953,"transactions":9,"vwap":389},"2026-03-02",-1.61,1700,{"date":955,"open":464,"high":464,"low":800,"close":531,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":531},"2026-02-27",-0.11,-0.83,7500,{"date":960,"open":914,"high":914,"low":914,"close":914,"change":551,"percent_change":961,"volume":962,"transactions":9,"vwap":914},"2026-02-26",-1.27,5700,{"date":964,"open":572,"high":572,"low":532,"close":480,"change":51,"percent_change":465,"volume":965,"transactions":9,"vwap":480},"2026-02-25",6400,{"date":967,"open":645,"high":645,"low":549,"close":532,"change":795,"percent_change":968,"volume":969,"transactions":9,"vwap":532},"2026-02-24",-1.12,21000,{"date":971,"open":620,"high":571,"low":746,"close":746,"change":573,"percent_change":972,"volume":973,"transactions":9,"vwap":746},"2026-02-23",-2.12,1200,{"date":975,"open":334,"high":778,"low":334,"close":778,"change":541,"percent_change":976,"volume":936,"transactions":9,"vwap":778},"2026-02-20",-0.44,{"date":978,"open":685,"high":799,"low":605,"close":799,"change":939,"percent_change":979,"volume":176,"transactions":9,"vwap":799},"2026-02-19",1.7,{"date":981,"open":471,"high":628,"low":471,"close":628,"change":742,"percent_change":982,"volume":893,"transactions":9,"vwap":628},"2026-02-18",1.2,{"date":984,"open":737,"high":627,"low":471,"close":471,"change":211,"percent_change":985,"volume":986,"transactions":9,"vwap":471},"2026-02-17",-3.82,26100,{"date":988,"open":989,"high":806,"low":605,"close":806,"change":990,"percent_change":284,"volume":991,"transactions":9,"vwap":806},"2026-02-13",13.8,0.2,6800,{"date":993,"open":994,"high":994,"low":597,"close":778,"change":686,"percent_change":995,"volume":847,"transactions":9,"vwap":778},"2026-02-12",13.9,1.03,{"date":997,"open":629,"high":597,"low":629,"close":629,"change":706,"percent_change":606,"volume":962,"transactions":9,"vwap":629},"2026-02-11",{"date":999,"open":627,"high":994,"low":605,"close":583,"change":654,"percent_change":1000,"volume":1001,"transactions":9,"vwap":583},"2026-02-10",-1.74,20000,{"date":1003,"open":659,"high":659,"low":626,"close":626,"change":426,"percent_change":426,"volume":767,"transactions":9,"vwap":626},"2026-02-09",{"date":1005,"open":626,"high":626,"low":626,"close":626,"change":411,"percent_change":725,"volume":1006,"transactions":9,"vwap":626},"2026-02-06",1800,{"date":1008,"open":1009,"high":989,"low":605,"close":1009,"change":807,"percent_change":808,"volume":1010,"transactions":9,"vwap":1009},"2026-02-05",13.76,15400,{"date":1012,"open":770,"high":770,"low":770,"close":770,"change":426,"percent_change":426,"volume":905,"transactions":9,"vwap":770},"2026-02-04",{"date":1014,"open":799,"high":799,"low":770,"close":770,"change":630,"percent_change":834,"volume":682,"transactions":9,"vwap":770},"2026-02-03",{"date":1016,"open":771,"high":627,"low":771,"close":844,"change":239,"percent_change":678,"volume":1017,"transactions":9,"vwap":844},"2026-02-02",19100,{"date":1019,"open":598,"high":592,"low":598,"close":592,"change":725,"percent_change":1020,"volume":695,"transactions":9,"vwap":592},"2026-01-30",0.51,{"date":1022,"open":799,"high":652,"low":653,"close":653,"change":551,"percent_change":1023,"volume":1024,"transactions":9,"vwap":653},"2026-01-29",-1.23,24300,{"date":1026,"open":989,"high":989,"low":771,"close":627,"change":693,"percent_change":837,"volume":656,"transactions":9,"vwap":627},"2026-01-28",{"date":1028,"open":653,"high":23,"low":653,"close":844,"change":742,"percent_change":1029,"volume":1030,"transactions":9,"vwap":844},"2026-01-27",1.18,13000,{"date":1032,"open":563,"high":597,"low":583,"close":572,"change":738,"percent_change":188,"volume":669,"transactions":9,"vwap":572},"2026-01-26",{"date":1034,"open":628,"high":597,"low":628,"close":583,"change":18,"percent_change":135,"volume":1035,"transactions":9,"vwap":583},"2026-01-23",2900,{"date":1037,"open":597,"high":597,"low":532,"close":685,"change":686,"percent_change":1038,"volume":1039,"transactions":9,"vwap":685},"2026-01-22",1.05,3800,{"date":1041,"open":701,"high":635,"low":603,"close":603,"change":761,"percent_change":1042,"volume":1043,"transactions":9,"vwap":603},"2026-01-21",-1.04,8700,{"date":1045,"open":425,"high":685,"low":425,"close":685,"change":1046,"percent_change":1047,"volume":703,"transactions":9,"vwap":685},"2026-01-20",0.47,3.62,{"date":1049,"open":1050,"high":540,"low":1050,"close":514,"change":498,"percent_change":1051,"volume":1052,"transactions":9,"vwap":514},"2026-01-16",12.49,3.84,24000,{"date":1054,"open":292,"high":1055,"low":316,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-01-15",12.5,0.25,2.04,17600,{"date":1060,"open":1055,"high":1055,"low":220,"close":220,"change":390,"percent_change":391,"volume":1061,"transactions":9,"vwap":220},"2026-01-14",2600,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":382,"percent_change":1066,"volume":682,"transactions":9,"vwap":1065},"2026-01-13",12.28,12.26,-1.68,{"date":1068,"open":196,"high":196,"low":196,"close":196,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":196},"2026-01-12",{"date":1070,"open":1071,"high":196,"low":1071,"close":196,"change":1046,"percent_change":1072,"volume":1073,"transactions":9,"vwap":196},"2026-01-09",12.04,3.92,16700,{"date":1075,"open":1076,"high":1077,"low":1076,"close":236,"change":711,"percent_change":1056,"volume":1078,"transactions":9,"vwap":236},"2026-01-08",11.83,12.1,4300,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":411,"percent_change":18,"volume":953,"transactions":9,"vwap":1081},"2026-01-07",11.97,{"date":1083,"open":1084,"high":197,"low":1084,"close":1085,"change":813,"percent_change":1086,"volume":767,"transactions":9,"vwap":1085},"2026-01-06",11.95,11.96,-0.75,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":686,"percent_change":1029,"volume":1091,"transactions":9,"vwap":1090},"2026-01-05",11.91,12.05,12400,{"date":1093,"open":1094,"high":1089,"low":1095,"close":1089,"change":1096,"percent_change":1097,"volume":822,"transactions":9,"vwap":1089},"2026-01-02",11.55,11.54,0.28,2.41,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":275,"percent_change":1102,"volume":682,"transactions":9,"vwap":1101},"2025-12-31",11.52,11.63,2.38,{"date":1104,"open":1101,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":669,"transactions":9,"vwap":1106},"2025-12-30",11.66,11.36,-0.34,-2.91,{"date":1110,"open":1111,"high":1111,"low":1101,"close":1111,"change":66,"percent_change":943,"volume":822,"transactions":9,"vwap":1111},"2025-12-29",11.7,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":375,"percent_change":1116,"volume":698,"transactions":9,"vwap":1115},"2025-12-26",11.64,11.75,0.95,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1114,"change":711,"percent_change":886,"volume":818,"transactions":9,"vwap":1114},"2025-12-24",11.65,11.62,{"date":1122,"open":1111,"high":1111,"low":1123,"close":1123,"change":738,"percent_change":1124,"volume":600,"transactions":9,"vwap":1123},"2025-12-23",11.61,0.43,{"date":1126,"open":1105,"high":1105,"low":1127,"close":1127,"change":145,"percent_change":593,"volume":176,"transactions":9,"vwap":1127},"2025-12-22",11.56,{"date":1129,"open":1130,"high":1115,"low":1130,"close":1115,"change":837,"percent_change":1131,"volume":675,"transactions":9,"vwap":1115},"2025-12-19",11.46,2.53,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1130,"change":167,"percent_change":1137,"volume":1010,"transactions":9,"vwap":1130},"2025-12-18",11.45,11.6,11.33,1.06,{"date":1139,"open":1094,"high":1135,"low":1140,"close":1140,"change":382,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2025-12-17",11.34,-1.82,14200,{"date":1144,"open":1145,"high":1145,"low":1094,"close":1094,"change":426,"percent_change":426,"volume":1146,"transactions":9,"vwap":1094},"2025-12-16",11.77,6100,{"date":1148,"open":1135,"high":1149,"low":1150,"close":1094,"change":426,"percent_change":426,"volume":1043,"transactions":9,"vwap":1094},"2025-12-15",11.92,11.51,{"date":1152,"open":1153,"high":1094,"low":1154,"close":1094,"change":807,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1094},"2025-12-12",11.38,11.32,0.79,8100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1130,"change":375,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1130},"2025-12-11",11.35,11.94,11.28,0.97,35200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1159,"change":1056,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1159},"2025-12-10",11.16,11.48,11.15,2.25,15700,{"date":1172,"open":1173,"high":1153,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2025-12-09",11,11.1,0.19,1.74,5100,{"date":1179,"open":1174,"high":1180,"low":1181,"close":1182,"change":473,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2025-12-08",11.17,10.89,10.91,-1.98,19700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":283,"percent_change":1190,"volume":814,"transactions":9,"vwap":1189},"2025-12-05",11.02,11.44,11.13,1.64,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":1193},"2025-12-04",10.95,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1193,"change":18,"percent_change":599,"volume":623,"transactions":9,"vwap":1193},"2025-12-03",10.87,10.96,{"date":1199,"open":1181,"high":1181,"low":1200,"close":1196,"change":706,"percent_change":283,"volume":786,"transactions":9,"vwap":1196},"2025-12-02",10.86,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":411,"percent_change":807,"volume":1206,"transactions":9,"vwap":1205},"2025-12-01",10.8,10.93,10.85,7800,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":390,"percent_change":813,"volume":1211,"transactions":9,"vwap":1210},"2025-11-28",10.94,10.84,8400,{"date":1213,"open":1203,"high":1214,"low":1203,"close":1205,"change":172,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1205},"2025-11-26",10.9,-0.28,6600,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":167,"percent_change":88,"volume":1156,"transactions":9,"vwap":1220},"2025-11-25",10.5,10.88,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":786,"transactions":9,"vwap":1223},"2025-11-24",10.76,-0.16,-1.47,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":667,"percent_change":1229,"volume":269,"transactions":9,"vwap":1228},"2025-11-21",10.92,4,{"date":1231,"open":1232,"high":1233,"low":1219,"close":1219,"change":390,"percent_change":1234,"volume":841,"transactions":9,"vwap":1219},"2025-11-20",10.55,10.62,-0.1,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":573,"percent_change":1239,"volume":675,"transactions":9,"vwap":1238},"2025-11-19",10.71,10.51,-2.69,{"date":1241,"open":1242,"high":1203,"low":1242,"close":1203,"change":738,"percent_change":1046,"volume":682,"transactions":9,"vwap":1203},"2025-11-18",10.61,{"date":1244,"open":1214,"high":1214,"low":1245,"close":1246,"change":391,"percent_change":95,"volume":1247,"transactions":9,"vwap":1246},"2025-11-17",10.7,10.75,8800,{"date":1249,"open":1214,"high":1214,"low":1203,"close":1250,"change":711,"percent_change":1096,"volume":682,"transactions":9,"vwap":1250},"2025-11-14",10.83,{"date":1252,"open":1253,"high":1203,"low":1253,"close":1203,"change":711,"percent_change":1096,"volume":726,"transactions":9,"vwap":1203},"2025-11-13",10.77,{"date":1255,"open":1203,"high":1203,"low":1253,"close":1253,"change":706,"percent_change":1175,"volume":695,"transactions":9,"vwap":1253},"2025-11-12",{"date":1257,"open":1246,"high":1246,"low":1246,"close":1246,"change":693,"percent_change":188,"volume":703,"transactions":9,"vwap":1246},"2025-11-11",{"date":1259,"open":1223,"high":1223,"low":1245,"close":1237,"change":221,"percent_change":338,"volume":1211,"transactions":9,"vwap":1237},"2025-11-10",{"date":1261,"open":1232,"high":1223,"low":1232,"close":1246,"change":712,"percent_change":1262,"volume":1078,"transactions":9,"vwap":1246},"2025-11-07",2.09,{"date":1264,"open":1214,"high":1182,"low":1265,"close":1265,"change":943,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-11-06",10.53,-3.92,11000,{"date":1269,"open":1173,"high":1173,"low":1209,"close":1197,"change":375,"percent_change":491,"volume":1270,"transactions":9,"vwap":1197},"2025-11-05",15900,{"date":1272,"open":1196,"high":1197,"low":1205,"close":1205,"change":411,"percent_change":807,"volume":669,"transactions":9,"vwap":1205},"2025-11-04",{"date":1274,"open":1275,"high":1210,"low":1275,"close":1210,"change":630,"percent_change":1276,"volume":818,"transactions":9,"vwap":1210},"2025-11-03",10.82,-0.64,{"date":1278,"open":1246,"high":1182,"low":1238,"close":1182,"change":686,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1182},"2025-10-31",1.3,46300,{"date":1282,"open":1205,"high":1173,"low":24,"close":1253,"change":391,"percent_change":95,"volume":1283,"transactions":9,"vwap":1253},"2025-10-30",41300,{"date":1285,"open":1159,"high":1153,"low":1203,"close":1205,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1205},"2025-10-29",-0.92,-7.82,77200,{"date":1290,"open":1291,"high":1076,"low":1291,"close":1145,"change":706,"percent_change":1292,"volume":818,"transactions":9,"vwap":1145},"2025-10-28",11.76,0.17,{"date":1294,"open":1115,"high":1115,"low":1115,"close":1115,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":1115},"2025-10-27",{"date":1296,"open":1115,"high":1297,"low":1115,"close":1115,"change":426,"percent_change":426,"volume":1298,"transactions":9,"vwap":1115},"2025-10-24",11.82,44200,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1115,"change":541,"percent_change":834,"volume":1303,"transactions":9,"vwap":1115},"2025-10-23",11.81,11.71,17900,{"date":1305,"open":1306,"high":1306,"low":1301,"close":1301,"change":630,"percent_change":309,"volume":814,"transactions":9,"vwap":1301},"2025-10-22",11.85,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":18,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-10-21",11.88,0.68,1100,{"date":1313,"open":1145,"high":1314,"low":1145,"close":1314,"change":391,"percent_change":1315,"volume":642,"transactions":9,"vwap":1314},"2025-10-20",11.8,-0.67,{"date":1317,"open":1309,"high":1309,"low":1309,"close":1309,"change":490,"percent_change":1318,"volume":580,"transactions":9,"vwap":1309},"2025-10-17",1.11,{"date":1320,"open":1321,"high":1321,"low":1115,"close":1115,"change":391,"percent_change":1322,"volume":838,"transactions":9,"vwap":1115},"2025-10-16",11.9,-0.68,{"date":1324,"open":1076,"high":1321,"low":1076,"close":1076,"change":426,"percent_change":426,"volume":883,"transactions":9,"vwap":1076},"2025-10-15",{"date":1326,"open":1327,"high":1327,"low":1328,"close":1076,"change":725,"percent_change":702,"volume":695,"transactions":9,"vwap":1076},"2025-10-14",11.89,11.78,{"date":1330,"open":1302,"high":1291,"low":1302,"close":1291,"change":390,"percent_change":391,"volume":1331,"transactions":9,"vwap":1291},"2025-10-13",11900,{"date":1333,"open":236,"high":236,"low":1291,"close":1145,"change":654,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1145},"2025-10-10",-2,10500,{"date":1337,"open":1084,"high":197,"low":1084,"close":219,"change":411,"percent_change":18,"volume":1338,"transactions":9,"vwap":219},"2025-10-09",29500,{"date":1340,"open":217,"high":217,"low":236,"close":236,"change":426,"percent_change":426,"volume":897,"transactions":9,"vwap":236},"2025-10-08",{"date":1342,"open":236,"high":236,"low":236,"close":236,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":236},"2025-10-07",{"date":1344,"open":1084,"high":255,"low":1084,"close":236,"change":807,"percent_change":1345,"volume":1346,"transactions":9,"vwap":236},"2025-10-06",0.76,19500,{"date":1348,"open":1084,"high":1084,"low":1309,"close":1089,"change":411,"percent_change":18,"volume":773,"transactions":9,"vwap":1089},"2025-10-03",{"date":1350,"open":1351,"high":1089,"low":1351,"close":1321,"change":411,"percent_change":18,"volume":1352,"transactions":9,"vwap":1321},"2025-10-02",11.87,7600,{"date":1354,"open":1327,"high":1327,"low":1327,"close":1327,"change":817,"percent_change":551,"volume":588,"transactions":9,"vwap":1327},"2025-10-01",{"date":1356,"open":1085,"high":1085,"low":1089,"close":1089,"change":66,"percent_change":157,"volume":1357,"transactions":9,"vwap":1089},"2025-09-30",19400,{"date":1359,"open":1090,"high":1090,"low":1084,"close":1085,"change":418,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1085},"2025-09-29",-1.08,12500,{"date":1363,"open":1090,"high":326,"low":1090,"close":326,"change":725,"percent_change":1364,"volume":883,"transactions":9,"vwap":326},"2025-09-26",0.58,{"date":1366,"open":1090,"high":1090,"low":208,"close":208,"change":390,"percent_change":391,"volume":1367,"transactions":9,"vwap":208},"2025-09-25",2700,{"date":1369,"open":255,"high":1370,"low":197,"close":197,"change":411,"percent_change":18,"volume":1371,"transactions":9,"vwap":197},"2025-09-24",12.13,5900,{"date":1373,"open":217,"high":217,"low":208,"close":208,"change":693,"percent_change":72,"volume":1374,"transactions":9,"vwap":208},"2025-09-23",8600,{"date":1376,"open":1085,"high":208,"low":1084,"close":1377,"change":711,"percent_change":1056,"volume":631,"transactions":9,"vwap":1377},"2025-09-22",11.98,{"date":1379,"open":1090,"high":1090,"low":1084,"close":1084,"change":630,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1084},"2025-09-19",-0.58,25300,{"date":1383,"open":1297,"high":208,"low":1297,"close":208,"change":1292,"percent_change":1384,"volume":1385,"transactions":9,"vwap":208},"2025-09-18",1.43,41400,{"date":1387,"open":1314,"high":236,"low":1314,"close":1306,"change":390,"percent_change":391,"volume":1388,"transactions":9,"vwap":1306},"2025-09-17",12800,{"date":1390,"open":217,"high":217,"low":1391,"close":1391,"change":813,"percent_change":1086,"volume":623,"transactions":9,"vwap":1391},"2025-09-16",11.86,{"date":1393,"open":1084,"high":1081,"low":1084,"close":1084,"change":426,"percent_change":426,"volume":1335,"transactions":9,"vwap":1084},"2025-09-15",{"date":1395,"open":1321,"high":255,"low":1391,"close":1084,"change":807,"percent_change":1345,"volume":876,"transactions":9,"vwap":1084},"2025-09-12",{"date":1397,"open":1076,"high":1089,"low":1076,"close":1391,"change":706,"percent_change":1292,"volume":688,"transactions":9,"vwap":1391},"2025-09-11",{"date":1399,"open":1076,"high":1400,"low":1076,"close":1400,"change":411,"percent_change":18,"volume":767,"transactions":9,"vwap":1400},"2025-09-10",11.84,{"date":1402,"open":1291,"high":1400,"low":1291,"close":1076,"change":725,"percent_change":702,"volume":695,"transactions":9,"vwap":1076},"2025-09-09",{"date":1404,"open":1291,"high":1400,"low":1291,"close":1291,"change":66,"percent_change":157,"volume":973,"transactions":9,"vwap":1291},"2025-09-08",{"date":1406,"open":1135,"high":1301,"low":1135,"close":1301,"change":706,"percent_change":1292,"volume":1407,"transactions":9,"vwap":1301},"2025-09-05",9200,{"date":1409,"open":1351,"high":1351,"low":1119,"close":1410,"change":813,"percent_change":1411,"volume":1061,"transactions":9,"vwap":1410},"2025-09-04",11.79,-0.76,{"date":1413,"open":1297,"high":1309,"low":1297,"close":1309,"change":693,"percent_change":1414,"volume":682,"transactions":9,"vwap":1309},"2025-09-03",0.34,{"date":1416,"open":1417,"high":1321,"low":1417,"close":1400,"change":221,"percent_change":1107,"volume":1371,"transactions":9,"vwap":1400},"2025-09-02",11.31,{"date":1419,"open":1114,"high":1309,"low":1420,"close":1309,"change":862,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1309},"2025-08-29",11.58,3.12,4800,{"date":1424,"open":1094,"high":1101,"low":1425,"close":1100,"change":222,"percent_change":1426,"volume":1371,"transactions":9,"vwap":1100},"2025-08-28",11.37,-2.78,{"date":1428,"open":1160,"high":1071,"low":1429,"close":1306,"change":751,"percent_change":921,"volume":1061,"transactions":9,"vwap":1306},"2025-08-27",11.42,{"date":1431,"open":1135,"high":1090,"low":1134,"close":1090,"change":725,"percent_change":1364,"volume":1371,"transactions":9,"vwap":1090},"2025-08-26",{"date":1433,"open":1306,"high":1377,"low":1434,"close":1377,"change":1435,"percent_change":1436,"volume":893,"transactions":9,"vwap":1377},"2025-08-25",11.68,0.55,4.81,{"date":1438,"open":1328,"high":1328,"low":1439,"close":1439,"change":397,"percent_change":1440,"volume":695,"transactions":9,"vwap":1439},"2025-08-22",11.43,-1.97,{"date":1442,"open":1076,"high":1306,"low":1105,"close":1105,"change":813,"percent_change":1443,"volume":897,"transactions":9,"vwap":1105},"2025-08-21",-0.77,{"date":1445,"open":1314,"high":1314,"low":1094,"close":1115,"change":66,"percent_change":157,"volume":1061,"transactions":9,"vwap":1115},"2025-08-20",{"date":1447,"open":1160,"high":1160,"low":1314,"close":1314,"change":221,"percent_change":1107,"volume":779,"transactions":9,"vwap":1314},"2025-08-19",{"date":1449,"open":1105,"high":1160,"low":1119,"close":1400,"change":686,"percent_change":982,"volume":1450,"transactions":9,"vwap":1400},"2025-08-18",3700,{"date":1452,"open":1351,"high":1351,"low":1127,"close":1111,"change":1453,"percent_change":1454,"volume":682,"transactions":9,"vwap":1111},"2025-08-15",-0.3,-2.5,{"date":1456,"open":1420,"high":236,"low":1420,"close":236,"change":1056,"percent_change":1457,"volume":1458,"transactions":9,"vwap":236},"2025-08-14",2.13,16000,{"date":1460,"open":1127,"high":1115,"low":1127,"close":1115,"change":662,"percent_change":419,"volume":1311,"transactions":9,"vwap":1115},"2025-08-13",{"date":1462,"open":255,"high":1463,"low":1434,"close":1351,"change":551,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1351},"2025-08-12",12.43,-1.41,3900,{"date":1467,"open":208,"high":1071,"low":1314,"close":1071,"change":390,"percent_change":391,"volume":767,"transactions":9,"vwap":1071},"2025-08-11",{"date":1469,"open":1470,"high":1471,"low":1472,"close":1090,"change":390,"percent_change":391,"volume":1473,"transactions":9,"vwap":1090},"2025-08-08",11.93,12.11,11.59,27000,{"date":1475,"open":255,"high":1476,"low":1089,"close":217,"change":817,"percent_change":551,"volume":1091,"transactions":9,"vwap":217},"2025-08-07",12.15,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":706,"percent_change":1292,"volume":767,"transactions":9,"vwap":1479},"2025-08-06",12.08,{"date":1481,"open":1089,"high":1482,"low":1089,"close":217,"change":742,"percent_change":1483,"volume":991,"transactions":9,"vwap":217},"2025-08-05",12.4,1.34,{"date":1485,"open":187,"high":187,"low":1297,"close":1321,"change":751,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1321},"2025-08-04",-1.65,17700,{"date":1489,"open":1490,"high":1490,"low":1306,"close":1077,"change":761,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1077},"2025-08-01",12.32,-1.14,32600,{"date":1494,"open":236,"high":1495,"low":236,"close":1496,"change":751,"percent_change":952,"volume":664,"transactions":9,"vwap":1496},"2025-07-31",12.44,12.24,{"date":1498,"open":1495,"high":1495,"low":1495,"close":1495,"change":678,"percent_change":1499,"volume":703,"transactions":9,"vwap":1495},"2025-07-30",3.67,{"date":1501,"open":219,"high":1502,"low":236,"close":236,"change":990,"percent_change":1503,"volume":1504,"transactions":9,"vwap":236},"2025-07-29",12.3,1.69,53700,{"date":1506,"open":1115,"high":1327,"low":1507,"close":1314,"change":167,"percent_change":995,"volume":1508,"transactions":9,"vwap":1314},"2025-07-28",11.72,31600,{"date":1510,"open":1507,"high":1507,"low":1094,"close":1434,"change":18,"percent_change":140,"volume":1367,"transactions":9,"vwap":1434},"2025-07-25",{"date":1512,"open":1507,"high":1507,"low":1135,"close":1135,"change":857,"percent_change":1513,"volume":1311,"transactions":9,"vwap":1135},"2025-07-24",-1.53,{"date":1515,"open":1327,"high":1085,"low":1516,"close":1328,"change":711,"percent_change":886,"volume":991,"transactions":9,"vwap":1328},"2025-07-23",11.19,{"date":1518,"open":1327,"high":1327,"low":1111,"close":1115,"change":239,"percent_change":1020,"volume":720,"transactions":9,"vwap":1115},"2025-07-22",{"date":1520,"open":1434,"high":1521,"low":1425,"close":1521,"change":200,"percent_change":1522,"volume":897,"transactions":9,"vwap":1521},"2025-07-21",11.69,1.83,{"date":1524,"open":1114,"high":1114,"low":1167,"close":1167,"change":426,"percent_change":426,"volume":703,"transactions":9,"vwap":1167},"2025-07-18",{"date":1526,"open":1085,"high":1085,"low":1167,"close":1167,"change":686,"percent_change":1527,"volume":973,"transactions":9,"vwap":1167},"2025-07-17",1.23,{"date":1529,"open":1214,"high":1106,"low":1214,"close":1140,"change":382,"percent_change":1141,"volume":1530,"transactions":9,"vwap":1140},"2025-07-16",19300,{"date":1532,"open":1115,"high":1115,"low":1533,"close":1094,"change":222,"percent_change":1426,"volume":782,"transactions":9,"vwap":1094},"2025-07-15",11.53,{"date":1535,"open":1429,"high":1085,"low":1429,"close":1309,"change":686,"percent_change":743,"volume":1536,"transactions":9,"vwap":1309},"2025-07-14",9900,{"date":1538,"open":1159,"high":1084,"low":1159,"close":1539,"change":742,"percent_change":915,"volume":1540,"transactions":9,"vwap":1539},"2025-07-11",11.74,14100,{"date":1542,"open":1196,"high":1507,"low":1196,"close":1420,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1420},"2025-07-10",0.49,4.42,22400,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":1548},"2025-07-09",11.09,{"date":1550,"open":1551,"high":1551,"low":1548,"close":1548,"change":36,"percent_change":1552,"volume":675,"transactions":9,"vwap":1548},"2025-07-08",11.73,-4.07,{"date":1554,"open":1250,"high":1101,"low":1250,"close":1127,"change":1435,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1127},"2025-07-07",5,23600,{"date":1558,"open":1237,"high":1174,"low":1237,"close":1559,"change":390,"percent_change":813,"volume":1061,"transactions":9,"vwap":1559},"2025-07-03",11.01,{"date":1561,"open":1434,"high":1521,"low":1232,"close":1187,"change":382,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1187},"2025-07-02",-1.87,17400,{"date":1565,"open":1566,"high":344,"low":1567,"close":1568,"change":647,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-07-01",10.26,10.05,11.23,3.6,249300,{"date":1572,"open":1573,"high":1182,"low":1573,"close":1210,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1210},"2025-06-30",9.9,0.84,8.4,24800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":606,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-06-27",9.86,10,1.52,5800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1175,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-06-26",9.71,9.85,9.5,1.97,11500,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":761,"percent_change":1595,"volume":717,"transactions":9,"vwap":1594},"2025-06-25",9.41,9.82,9.66,-1.43,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":426,"percent_change":426,"volume":1600,"transactions":9,"vwap":1599},"2025-06-24",9.79,9.8,3000,{"date":1602,"open":1599,"high":1603,"low":1587,"close":1599,"change":606,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1599},"2025-06-23",9.89,1.55,3100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":426,"percent_change":426,"volume":1331,"transactions":9,"vwap":1610},"2025-06-20",9.73,9.4,9.65,{"date":1612,"open":1613,"high":1610,"low":1613,"close":1610,"change":738,"percent_change":789,"volume":847,"transactions":9,"vwap":1610},"2025-06-18",9.6,{"date":1615,"open":1613,"high":1616,"low":1613,"close":1613,"change":541,"percent_change":1617,"volume":600,"transactions":9,"vwap":1613},"2025-06-17",9.7,-0.62,{"date":1619,"open":1599,"high":1599,"low":1594,"close":1594,"change":813,"percent_change":1286,"volume":729,"transactions":9,"vwap":1594},"2025-06-16",{"date":1621,"open":1586,"high":1573,"low":1622,"close":1622,"change":1224,"percent_change":952,"volume":1623,"transactions":9,"vwap":1622},"2025-06-13",9.75,14500,{"date":1625,"open":1580,"high":1580,"low":1626,"close":1626,"change":1234,"percent_change":1627,"volume":1035,"transactions":9,"vwap":1626},"2025-06-12",9.91,-1,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":426,"percent_change":426,"volume":1633,"transactions":9,"vwap":1631},"2025-06-11",9.96,10.01,9.92,6700,{"date":1635,"open":1599,"high":1631,"low":1599,"close":1631,"change":742,"percent_change":1636,"volume":936,"transactions":9,"vwap":1631},"2025-06-10",1.62,{"date":1638,"open":1586,"high":1639,"low":1640,"close":1586,"change":426,"percent_change":426,"volume":893,"transactions":9,"vwap":1586},"2025-06-09",9.87,9.76,{"date":1642,"open":1586,"high":1586,"low":1586,"close":1586,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":1586},"2025-06-06",{"date":1644,"open":1645,"high":1586,"low":1645,"close":1586,"change":693,"percent_change":1646,"volume":962,"transactions":9,"vwap":1586},"2025-06-05",9.81,0.41,{"date":1648,"open":1585,"high":1649,"low":1585,"close":1645,"change":51,"percent_change":995,"volume":1650,"transactions":9,"vwap":1645},"2025-06-04",9.97,41800,{"date":1652,"open":1653,"high":1573,"low":1585,"close":1585,"change":573,"percent_change":1654,"volume":1039,"transactions":9,"vwap":1585},"2025-06-03",9.83,-2.9,{"date":1656,"open":1580,"high":1580,"low":1580,"close":1580,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":1580},"2025-06-02",{"date":1658,"open":1640,"high":1580,"low":1640,"close":1580,"change":283,"percent_change":1522,"volume":1659,"transactions":9,"vwap":1580},"2025-05-30",3500,{"date":1661,"open":1599,"high":1593,"low":1613,"close":1593,"change":711,"percent_change":116,"volume":726,"transactions":9,"vwap":1593},"2025-05-29",{"date":1663,"open":1598,"high":1598,"low":1598,"close":1598,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":1598},"2025-05-28",{"date":1665,"open":1593,"high":1666,"low":1598,"close":1598,"change":382,"percent_change":1667,"volume":1536,"transactions":9,"vwap":1598},"2025-05-27",10.03,-2.1,{"date":1669,"open":1580,"high":1580,"low":1580,"close":1580,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":1580},"2025-05-23",{"date":1671,"open":1593,"high":1672,"low":1593,"close":1580,"change":1175,"percent_change":1673,"volume":1206,"transactions":9,"vwap":1580},"2025-05-22",10.06,1.94,{"date":1675,"open":1622,"high":1631,"low":1622,"close":1645,"change":397,"percent_change":1676,"volume":1216,"transactions":9,"vwap":1645},"2025-05-21",-2.29,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":880,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-05-20",9.51,10.31,10.04,5.57,17800,{"date":1685,"open":1686,"high":1679,"low":1687,"close":1679,"change":939,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1679},"2025-05-19",9.25,9.2,2.48,25500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":630,"percent_change":1086,"volume":713,"transactions":9,"vwap":1694},"2025-05-16",9.3,9.39,9.28,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":606,"percent_change":1700,"volume":991,"transactions":9,"vwap":1698},"2025-05-15",9.21,9.35,9.17,1.63,{"date":1702,"open":1703,"high":1698,"low":1703,"close":1687,"change":390,"percent_change":956,"volume":763,"transactions":9,"vwap":1687},"2025-05-14",9.14,{"date":1705,"open":1706,"high":1706,"low":1697,"close":1697,"change":411,"percent_change":375,"volume":779,"transactions":9,"vwap":1697},"2025-05-13",9.43,{"date":1708,"open":1698,"high":1709,"low":1687,"close":1687,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1687},"2025-05-12",9.78,-0.35,-3.66,64100,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":426,"percent_change":426,"volume":426,"transactions":9,"vwap":1715},"2025-05-09",9.55,{"date":1717,"open":1718,"high":1653,"low":1719,"close":1715,"change":693,"percent_change":667,"volume":1335,"transactions":9,"vwap":1715},"2025-05-08",9.53,9.48,{"date":1721,"open":1679,"high":1608,"low":1706,"close":1679,"change":390,"percent_change":956,"volume":1589,"transactions":9,"vwap":1679},"2025-05-07",{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":606,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-05-06",9.32,9.88,9.1,9.52,1.6,34400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1292,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-05-05",9.19,9.98,9.05,9.37,1.85,144800,{"date":1739,"open":1686,"high":1686,"low":1687,"close":1687,"change":18,"percent_change":318,"volume":695,"transactions":9,"vwap":1687},"2025-05-02",{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":18,"percent_change":318,"volume":1746,"transactions":9,"vwap":1745},"2025-05-01",8.99,9.95,8.75,9.12,160300,{"date":1748,"open":1686,"high":1686,"low":1575,"close":1749,"change":338,"percent_change":1750,"volume":969,"transactions":9,"vwap":1749},"2025-04-30",9.04,-3.93,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1592,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1592},"2025-04-29",8,9.99,7.84,1.61,20.64,120300,{"date":1760,"open":178,"high":1761,"low":178,"close":1762,"change":751,"percent_change":1454,"volume":656,"transactions":9,"vwap":1762},"2025-04-28",8.08,7.8,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1753,"change":606,"percent_change":1767,"volume":991,"transactions":9,"vwap":1753},"2025-04-25",7.85,8.12,1.91,{"date":1769,"open":1770,"high":1753,"low":1765,"close":1765,"change":418,"percent_change":383,"volume":1771,"transactions":9,"vwap":1765},"2025-04-24",7.99,4700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":817,"percent_change":1777,"volume":176,"transactions":9,"vwap":1776},"2025-04-23",8.1,8.15,7.98,-0.25,{"date":1779,"open":1770,"high":1774,"low":1780,"close":1753,"change":355,"percent_change":1781,"volume":638,"transactions":9,"vwap":1753},"2025-04-22",7.96,-3.73,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1224,"percent_change":1786,"volume":682,"transactions":9,"vwap":1785},"2025-04-21",8.21,8.31,-1.89,{"date":1788,"open":1785,"high":1789,"low":1785,"close":1789,"change":606,"percent_change":1790,"volume":703,"transactions":9,"vwap":1789},"2025-04-17",8.47,1.8,{"date":1792,"open":1793,"high":1793,"low":1775,"close":1794,"change":813,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-04-16",8.53,8.32,-1.07,60300,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":956,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-04-15",8.6,8.3,8.41,-1.29,44800,{"date":1805,"open":1753,"high":1806,"low":1753,"close":1807,"change":188,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-04-14",8.59,8.52,4.54,25900,{"date":182,"open":1811,"high":1812,"low":1813,"close":1775,"change":1710,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1775},8.5,8.51,8.03,-4.12,38200]