[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSBD":3,"homepage-market-summary":34,"stock-historical-PSBD":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PSBD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Palmer Square Capital BDC Inc.","NYSE",null,"Common Stock","Palmer Square Capital BDC Inc is a financial services company that lends to and invests in corporate debt securities of companies, including small to large private U.S. companies. Their investment objective is to maximize total return, comprised of current income and capital appreciation.","Mission Woods, KS",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.8368,0.08,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},9.56,9.58,9.68,9.51,9.6,-0.04,-0.42,138462.757806,1452,9.5745,12.97,9.34,114031.1940647769,6.1,683,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},14.975,96654,35278729.710259,-25.02,"2025-04-25",[187,188,198,207,216,226,236,247,256,266,276,285,294,304,313,322,333,341,350,357,364,374,383,391,398,406,413,422,428,432,439,444,451,457,463,470,478,484,490,497,504,510,516,522,530,536,543,552,561,571,578,588,597,606,614,623,629,636,642,647,651,656,660,663,667,672,678,683,689,696,700,705,711,717,723,729,737,741,746,751,757,764,769,773,776,781,786,791,794,799,804,810,816,822,826,830,836,841,845,848,854,860,864,867,873,878,883,889,896,903,908,916,920,924,930,933,938,941,945,950,955,958,963,967,972,977,981,986,991,997,1003,1008,1012,1017,1022,1027,1032,1036,1041,1045,1048,1052,1056,1059,1064,1067,1072,1075,1079,1086,1093,1098,1104,1109,1112,1117,1122,1126,1130,1133,1139,1145,1150,1156,1162,1169,1177,1180,1186,1191,1198,1205,1212,1216,1221,1225,1229,1235,1242,1248,1255,1260,1267,1274,1281,1286,1290,1295,1299,1305,1311,1317,1322,1326,1331,1337,1342,1348,1352,1357,1362,1366,1371,1375,1379,1384,1388,1390,1394,1399,1404,1407,1412,1416,1421,1426,1433,1440,1444,1447,1452,1457,1460,1465,1471,1475,1479,1483,1486,1490,1494,1499,1504,1508,1511,1515,1521,1527,1531,1536,1542,1548,1555,1561,1566,1572,1575,1580,1587,1592,1599,1606,1612,1619,1622,1626,1631,1638,1642,1645,1651,1658,1666,1670,1676,1683,1691,1697,1703,1709,1715,1720,1727,1733,1739,1745,1753,1760,1765,1770,1775,1780,1788,1794,1800,1805,1809,1814,1817,1820,1825,1829,1835,1840,1844,1850,1854,1859,1865,1868,1874,1877,1881,1885,1889,1894,1898,1901,1906,1910,1914,1919,1924,1929,1934,1941,1946,1952,1956,1961,1965,1968,1973,1978,1982,1986,1992,1996,2001,2007,2012,2016,2019,2022,2025,2028,2032,2035,2038,2041,2044,2047,2050,2053,2056,2060,2063,2067,2069,2072,2076,2080,2086,2091,2098,2103,2107,2111,2116,2122,2129,2136,2141,2144,2149],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",9.67,9.73,9.4304,-0.07,-0.72,122052.6015,1419,9.6074,{"date":199,"open":200,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",9.825,9.62,-0.1,-1.02,82751.3406,1211,9.7054,{"date":208,"open":209,"high":210,"low":190,"close":211,"change":202,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",9.89,9.91,9.77,-1.01,88095.756978,933,9.7454,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":149,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",9.94,9.96,9.745,9.87,-0.2,102704.3106,1334,9.8405,{"date":227,"open":228,"high":229,"low":230,"close":209,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",9.995,10.05,9.7807,-0.08,-0.8,130797.761261,1505,9.9257,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",9.84,10,9.82,9.97,0.19,1.94,185729.117897,2296,9.9171,{"date":248,"open":249,"high":250,"low":190,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",9.78,9.8,-0.05,-0.51,76043.0933,814,9.7512,{"date":257,"open":209,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",9.9899,9.7201,9.83,-0.47,-4.56,198055.105981,1676,9.8432,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":193,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",10.43,10.4399,10.19,10.3,-0.68,248048.234953,2439,10.2851,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":231,"percent_change":99,"volume":282,"transactions":283,"vwap":284},"2026-09-23",10.39,10.5446,10.32,10.37,139725.141245,1590,10.3944,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":75,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",10.45,10.875,10.25,0.67,432479.469472,3577,10.4934,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",10.31,10.41,10.38,0.05,0.48,67639.0363,726,10.3833,{"date":305,"open":298,"high":306,"low":307,"close":308,"change":193,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",10.49,10.27,10.33,-0.67,52435.3513,793,10.3478,{"date":314,"open":308,"high":287,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",10.245,10.4,0.16,1.56,164882.8443,1611,10.4218,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",10.22,10.375,10.18,10.24,0.06,0.59,68279.8443,980,10.2726,{"date":334,"open":335,"high":336,"low":335,"close":326,"change":251,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",10.02,10.26,-0.49,89782.491105,994,10.1601,{"date":342,"open":270,"high":343,"low":344,"close":345,"change":75,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",10.315,10.1242,10.23,0.69,41427.471777,678,10.227,{"date":351,"open":289,"high":307,"low":352,"close":353,"change":193,"percent_change":272,"volume":354,"transactions":355,"vwap":356},"2026-09-11",10.15,10.16,58347.1576,890,10.1954,{"date":358,"open":353,"high":359,"low":352,"close":345,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",10.29,0,63672.863961,1039,10.2159,{"date":365,"open":366,"high":367,"low":368,"close":345,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",10.21,10.325,10.2,-0.03,-0.29,70728.1513,803,10.261,{"date":375,"open":296,"high":376,"low":377,"close":336,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",10.36,10.225,-0.09,-0.87,143251.884235,1926,10.2736,{"date":384,"open":376,"high":385,"low":271,"close":386,"change":387,"percent_change":202,"volume":388,"transactions":389,"vwap":390},"2026-09-04",10.44,10.35,-0.01,60592.918913,1045,10.3876,{"date":392,"open":376,"high":316,"low":336,"close":376,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",0.03,0.29,73417.95232,1306,10.3195,{"date":399,"open":278,"high":400,"low":359,"close":308,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",10.415,0.01,0.1,76379.030384,1036,10.3315,{"date":407,"open":376,"high":400,"low":271,"close":280,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",-0.13,-1.24,53643.006,1071,10.3338,{"date":414,"open":386,"high":415,"low":416,"close":287,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",10.4916,10.34,0.13,1.26,203760.354198,1188,10.4319,{"date":423,"open":307,"high":386,"low":289,"close":280,"change":299,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.49,63024.418197,1106,10.3029,{"date":429,"open":271,"high":281,"low":324,"close":307,"change":369,"percent_change":370,"volume":430,"transactions":431,"vwap":275},"2026-08-27",38276.3115,844,{"date":433,"open":434,"high":268,"low":289,"close":271,"change":24,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",10.42,-0.39,52339.494938,1030,10.3022,{"date":440,"open":386,"high":268,"low":324,"close":416,"change":24,"percent_change":435,"volume":441,"transactions":442,"vwap":443},"2026-08-25",131709.081,1655,10.2846,{"date":445,"open":324,"high":287,"low":324,"close":298,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",0.11,1.07,55629.741299,833,10.3586,{"date":452,"open":366,"high":271,"low":453,"close":307,"change":393,"percent_change":394,"volume":454,"transactions":455,"vwap":456},"2026-08-21",10.17,38689.248,737,10.2591,{"date":458,"open":289,"high":376,"low":366,"close":327,"change":231,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",-0.78,61235.411306,1002,10.2779,{"date":464,"open":345,"high":287,"low":465,"close":280,"change":16,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",10.205,0.78,73415.497248,911,10.2795,{"date":471,"open":472,"high":281,"low":472,"close":327,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",10.12,0.04,0.39,83806.396737,862,10.2345,{"date":479,"open":385,"high":385,"low":353,"close":368,"change":49,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",-2.02,64127.666808,880,10.2682,{"date":485,"open":287,"high":287,"low":271,"close":297,"change":24,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",-0.38,80894.536739,1192,10.3739,{"date":491,"open":287,"high":492,"low":416,"close":287,"change":328,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",10.47,0.58,165093.032437,1703,10.4434,{"date":498,"open":287,"high":306,"low":281,"close":278,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",-0.06,-0.57,397235.484776,1513,10.445,{"date":505,"open":268,"high":506,"low":281,"close":287,"change":360,"percent_change":360,"volume":507,"transactions":508,"vwap":509},"2026-08-11",10.48,251910.19,2374,10.4362,{"date":511,"open":512,"high":306,"low":359,"close":287,"change":360,"percent_change":360,"volume":513,"transactions":514,"vwap":515},"2026-08-10",10.46,96232.010864,947,10.4104,{"date":517,"open":492,"high":518,"low":278,"close":287,"change":387,"percent_change":202,"volume":519,"transactions":520,"vwap":521},"2026-08-07",10.56,222612.498056,2920,10.4512,{"date":523,"open":524,"high":525,"low":335,"close":512,"change":424,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",10.06,10.52,4.91,99684.332,1261,10.3535,{"date":531,"open":191,"high":270,"low":191,"close":241,"change":328,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",0.61,126841.62827,2033,9.9925,{"date":537,"open":241,"high":241,"low":190,"close":210,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",0.17,1.75,56018.710383,989,9.8503,{"date":544,"open":21,"high":545,"low":19,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",9.98,9.74,0.2,2.1,158486.309531,1496,9.7711,{"date":553,"open":554,"high":555,"low":22,"close":556,"change":499,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",9.675,9.895,9.54,-0.62,54833.410555,789,9.5989,{"date":562,"open":563,"high":564,"low":565,"close":23,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",9.71,9.9649,9.44,-0.14,-1.44,62709.929086,1026,9.6866,{"date":572,"open":238,"high":327,"low":21,"close":546,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",-0.11,-1.12,105913.324605,921,9.9066,{"date":579,"open":580,"high":581,"low":201,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",9.69,9.99,9.85,0.21,2.18,72599.624291,870,9.8658,{"date":589,"open":23,"high":590,"low":591,"close":592,"change":417,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",9.72,9.5415,9.64,1.37,75680.673841,1150,9.6136,{"date":598,"open":599,"high":600,"low":601,"close":22,"change":328,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",9.48,9.59,9.37,0.63,116264.188631,1548,9.4821,{"date":607,"open":592,"high":250,"low":608,"close":609,"change":49,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",9.415,9.45,-2.17,64481.200595,1274,9.4815,{"date":615,"open":616,"high":617,"low":201,"close":618,"change":125,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",9.76,9.9,9.66,-1.23,79714.7839,1125,9.6982,{"date":624,"open":592,"high":617,"low":592,"close":249,"change":16,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",0.82,75444.8309,865,9.8088,{"date":630,"open":221,"high":335,"low":201,"close":631,"change":408,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",9.7,-1.32,184340.69418,1856,9.7323,{"date":637,"open":638,"high":639,"low":240,"close":260,"change":222,"percent_change":640,"volume":641,"transactions":9,"vwap":260},"2026-07-17",10.13,10.228,-1.99,134600,{"date":643,"open":366,"high":324,"low":218,"close":644,"change":42,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-16",10.03,-2.15,152300,{"date":648,"open":649,"high":297,"low":649,"close":289,"change":473,"percent_change":474,"volume":650,"transactions":9,"vwap":289},"2026-07-15",10.11,178800,{"date":652,"open":229,"high":271,"low":229,"close":366,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":366},"2026-07-14",0.09,0.89,127300,{"date":657,"open":268,"high":287,"low":649,"close":472,"change":161,"percent_change":658,"volume":659,"transactions":9,"vwap":472},"2026-07-13",-2.32,124500,{"date":661,"open":306,"high":518,"low":308,"close":376,"change":360,"percent_change":360,"volume":662,"transactions":9,"vwap":376},"2026-07-10",82800,{"date":664,"open":366,"high":287,"low":453,"close":376,"change":75,"percent_change":665,"volume":666,"transactions":9,"vwap":376},"2026-07-09",0.68,451100,{"date":668,"open":287,"high":669,"low":366,"close":359,"change":125,"percent_change":670,"volume":671,"transactions":9,"vwap":359},"2026-07-08",10.515,-1.15,153400,{"date":673,"open":674,"high":675,"low":298,"close":297,"change":202,"percent_change":676,"volume":677,"transactions":9,"vwap":297},"2026-07-07",10.6,10.63,-0.95,200800,{"date":679,"open":306,"high":680,"low":287,"close":681,"change":299,"percent_change":300,"volume":682,"transactions":9,"vwap":681},"2026-07-06",10.69,10.51,392000,{"date":684,"open":685,"high":686,"low":281,"close":512,"change":573,"percent_change":687,"volume":688,"transactions":9,"vwap":512},"2026-07-02",10.5,10.58,-1.04,247700,{"date":690,"open":296,"high":691,"low":296,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",10.8,10.57,0.15,1.44,757600,{"date":697,"open":278,"high":698,"low":278,"close":434,"change":24,"percent_change":486,"volume":699,"transactions":9,"vwap":434},"2026-06-30",10.575,303200,{"date":701,"open":702,"high":702,"low":268,"close":512,"change":166,"percent_change":703,"volume":704,"transactions":9,"vwap":512},"2026-06-29",10.67,-2.33,202100,{"date":706,"open":297,"high":707,"low":278,"close":708,"change":378,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-26",10.72,10.71,-0.83,154500,{"date":712,"open":713,"high":714,"low":675,"close":691,"change":473,"percent_change":715,"volume":716,"transactions":9,"vwap":691},"2026-06-25",10.75,10.87,0.37,179000,{"date":718,"open":719,"high":720,"low":707,"close":721,"change":473,"percent_change":715,"volume":722,"transactions":9,"vwap":721},"2026-06-24",10.9,10.92,10.76,197100,{"date":724,"open":713,"high":725,"low":726,"close":707,"change":727,"percent_change":242,"volume":728,"transactions":9,"vwap":707},"2026-06-23",10.79,10.651,0.02,83700,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":231,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-22",10.78,10.88,10.55,10.7,-0.74,160300,{"date":738,"open":707,"high":739,"low":707,"close":731,"change":473,"percent_change":715,"volume":740,"transactions":9,"vwap":731},"2026-06-18",10.83,91300,{"date":742,"open":691,"high":743,"low":734,"close":744,"change":401,"percent_change":653,"volume":745,"transactions":9,"vwap":744},"2026-06-17",10.81,10.74,88000,{"date":747,"open":748,"high":743,"low":748,"close":749,"change":360,"percent_change":360,"volume":750,"transactions":9,"vwap":749},"2026-06-16",10.695,10.73,60600,{"date":752,"open":721,"high":753,"low":754,"close":749,"change":24,"percent_change":755,"volume":756,"transactions":9,"vwap":749},"2026-06-15",10.89,10.64,-0.37,224300,{"date":758,"open":759,"high":753,"low":674,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-12",10.68,10.77,0.14,1.32,68500,{"date":765,"open":766,"high":749,"low":674,"close":675,"change":231,"percent_change":767,"volume":768,"transactions":9,"vwap":675},"2026-06-11",10.66,-0.75,49300,{"date":770,"open":721,"high":721,"low":759,"close":708,"change":369,"percent_change":771,"volume":772,"transactions":9,"vwap":708},"2026-06-10",-0.28,50100,{"date":774,"open":759,"high":731,"low":754,"close":744,"change":446,"percent_change":115,"volume":775,"transactions":9,"vwap":744},"2026-06-09",104100,{"date":777,"open":713,"high":691,"low":674,"close":675,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":675},"2026-06-08",-0.15,-1.39,146300,{"date":782,"open":691,"high":783,"low":748,"close":731,"change":149,"percent_change":784,"volume":785,"transactions":9,"vwap":731},"2026-06-05",10.84,-0.19,107000,{"date":787,"open":731,"high":788,"low":734,"close":691,"change":417,"percent_change":789,"volume":790,"transactions":9,"vwap":691},"2026-06-04",10.82,1.22,63300,{"date":792,"open":739,"high":739,"low":674,"close":702,"change":573,"percent_change":203,"volume":793,"transactions":9,"vwap":702},"2026-06-03",101200,{"date":795,"open":731,"high":739,"low":796,"close":731,"change":251,"percent_change":797,"volume":798,"transactions":9,"vwap":731},"2026-06-02",10.673,-0.46,113400,{"date":800,"open":732,"high":801,"low":759,"close":739,"change":149,"percent_change":802,"volume":803,"transactions":9,"vwap":739},"2026-06-01",10.96,-0.18,214000,{"date":805,"open":806,"high":807,"low":713,"close":808,"change":401,"percent_change":653,"volume":809,"transactions":9,"vwap":808},"2026-05-29",10.86,10.98,10.85,175500,{"date":811,"open":731,"high":812,"low":685,"close":783,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":783},"2026-05-28",10.95,0.12,1.12,160700,{"date":817,"open":739,"high":818,"low":680,"close":707,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":707},"2026-05-27",11,-0.16,-1.47,240600,{"date":823,"open":691,"high":801,"low":731,"close":732,"change":328,"percent_change":824,"volume":825,"transactions":9,"vwap":732},"2026-05-26",0.55,109400,{"date":827,"open":760,"high":828,"low":760,"close":788,"change":360,"percent_change":360,"volume":829,"transactions":9,"vwap":788},"2026-05-22",11.06,280200,{"date":831,"open":518,"high":832,"low":518,"close":788,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":788},"2026-05-21",10.94,0.18,1.69,65400,{"date":837,"open":766,"high":838,"low":839,"close":754,"change":251,"percent_change":261,"volume":840,"transactions":9,"vwap":754},"2026-05-20",10.835,10.605,62800,{"date":842,"open":686,"high":843,"low":686,"close":680,"change":727,"percent_change":242,"volume":844,"transactions":9,"vwap":680},"2026-05-19",10.815,118300,{"date":846,"open":744,"high":807,"low":525,"close":702,"change":727,"percent_change":242,"volume":847,"transactions":9,"vwap":702},"2026-05-18",102800,{"date":849,"open":753,"high":753,"low":850,"close":851,"change":784,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-15",10.61,10.65,-1.75,84400,{"date":855,"open":759,"high":856,"low":674,"close":783,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":783},"2026-05-14",10.91,0.23,2.17,102500,{"date":861,"open":680,"high":708,"low":281,"close":850,"change":573,"percent_change":862,"volume":863,"transactions":9,"vwap":850},"2026-05-13",-1.03,140500,{"date":865,"open":713,"high":720,"low":681,"close":707,"change":24,"percent_change":755,"volume":866,"transactions":9,"vwap":707},"2026-05-12",80800,{"date":868,"open":856,"high":869,"low":713,"close":721,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":721},"2026-05-11",11.04,-0.23,-2.09,91400,{"date":874,"open":812,"high":875,"low":674,"close":876,"change":401,"percent_change":653,"volume":877,"transactions":9,"vwap":876},"2026-05-08",11.18,10.99,215000,{"date":879,"open":850,"high":880,"low":512,"close":807,"change":857,"percent_change":881,"volume":882,"transactions":9,"vwap":807},"2026-05-07",11.17,2.14,206000,{"date":884,"open":691,"high":885,"low":713,"close":713,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":713},"2026-05-06",11.27,-0.4,-3.59,76100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":387,"percent_change":378,"volume":895,"transactions":9,"vwap":894},"2026-05-05",11.14,11.36,10.945,11.15,172400,{"date":897,"open":898,"high":892,"low":899,"close":900,"change":473,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-04",11.2,11.045,11.16,0.36,114600,{"date":904,"open":856,"high":905,"low":806,"close":906,"change":693,"percent_change":593,"volume":907,"transactions":9,"vwap":906},"2026-05-01",11.28,11.12,111200,{"date":909,"open":851,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-30",11.11,10.585,10.97,0.24,2.24,177700,{"date":917,"open":788,"high":856,"low":518,"close":749,"change":784,"percent_change":918,"volume":919,"transactions":9,"vwap":749},"2026-04-29",-1.74,48400,{"date":921,"open":838,"high":876,"low":731,"close":720,"change":693,"percent_change":922,"volume":923,"transactions":9,"vwap":720},"2026-04-28",1.39,81100,{"date":925,"open":708,"high":926,"low":927,"close":760,"change":538,"percent_change":928,"volume":929,"transactions":9,"vwap":760},"2026-04-27",11.03,10.54,1.6,73300,{"date":931,"open":732,"high":732,"low":525,"close":674,"change":360,"percent_change":360,"volume":932,"transactions":9,"vwap":674},"2026-04-24",112100,{"date":934,"open":935,"high":935,"low":512,"close":674,"change":222,"percent_change":936,"volume":937,"transactions":9,"vwap":674},"2026-04-23",10.825,-1.85,50900,{"date":939,"open":744,"high":940,"low":759,"close":691,"change":360,"percent_change":360,"volume":763,"transactions":9,"vwap":691},"2026-04-22",11.05,{"date":942,"open":719,"high":828,"low":851,"close":691,"change":784,"percent_change":943,"volume":944,"transactions":9,"vwap":691},"2026-04-21",-1.73,190700,{"date":946,"open":801,"high":947,"low":856,"close":876,"change":761,"percent_change":948,"volume":949,"transactions":9,"vwap":876},"2026-04-20",11.19,1.29,138500,{"date":951,"open":721,"high":952,"low":721,"close":808,"change":393,"percent_change":953,"volume":954,"transactions":9,"vwap":808},"2026-04-17",11.13,0.28,40000,{"date":956,"open":788,"high":753,"low":707,"close":788,"change":727,"percent_change":242,"volume":957,"transactions":9,"vwap":788},"2026-04-16",31000,{"date":959,"open":754,"high":739,"low":686,"close":691,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":691},"2026-04-15",0.3,2.86,41800,{"date":964,"open":327,"high":851,"low":327,"close":685,"change":402,"percent_change":965,"volume":966,"transactions":9,"vwap":685},"2026-04-14",0.96,82500,{"date":968,"open":638,"high":268,"low":969,"close":316,"change":394,"percent_change":970,"volume":971,"transactions":9,"vwap":316},"2026-04-13",9.991,2.87,253500,{"date":973,"open":280,"high":280,"low":974,"close":649,"change":378,"percent_change":975,"volume":976,"transactions":9,"vwap":649},"2026-04-10",10.04,-0.88,46200,{"date":978,"open":979,"high":492,"low":979,"close":368,"change":401,"percent_change":402,"volume":980,"transactions":9,"vwap":368},"2026-04-09",10.08,52200,{"date":982,"open":289,"high":983,"low":984,"close":270,"change":75,"percent_change":346,"volume":985,"transactions":9,"vwap":270},"2026-04-08",10.495,10.1,88300,{"date":987,"open":988,"high":368,"low":989,"close":472,"change":369,"percent_change":105,"volume":990,"transactions":9,"vwap":472},"2026-04-07",10.015,9.864,53300,{"date":992,"open":993,"high":327,"low":546,"close":352,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":352},"2026-04-06",9.775,0.35,3.57,53600,{"date":998,"open":999,"high":1000,"low":30,"close":250,"change":417,"percent_change":1001,"volume":1002,"transactions":9,"vwap":250},"2026-04-02",9.53,9.92,1.34,76000,{"date":1004,"open":580,"high":1005,"low":1006,"close":190,"change":202,"percent_change":203,"volume":1007,"transactions":9,"vwap":190},"2026-04-01",9.918,9.57,41200,{"date":1009,"open":631,"high":1010,"low":631,"close":211,"change":402,"percent_change":115,"volume":1011,"transactions":9,"vwap":211},"2026-03-31",9.95,37900,{"date":1013,"open":250,"high":581,"low":1014,"close":190,"change":222,"percent_change":1015,"volume":1016,"transactions":9,"vwap":190},"2026-03-30",9.5,-2.03,279300,{"date":1018,"open":453,"high":492,"low":1019,"close":221,"change":194,"percent_change":1020,"volume":1021,"transactions":9,"vwap":221},"2026-03-27",9.75,-6.8,160100,{"date":1023,"open":1024,"high":732,"low":1025,"close":1024,"change":75,"percent_change":290,"volume":1026,"transactions":9,"vwap":1024},"2026-03-26",10.59,10.485,44000,{"date":1028,"open":685,"high":744,"low":1029,"close":525,"change":653,"percent_change":1030,"volume":1031,"transactions":9,"vwap":525},"2026-03-25",10.475,0.86,39900,{"date":1033,"open":760,"high":760,"low":316,"close":268,"change":49,"percent_change":1034,"volume":1035,"transactions":9,"vwap":268},"2026-03-24",-1.97,65300,{"date":1037,"open":306,"high":743,"low":297,"close":754,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":754},"2026-03-23",0.25,2.41,73500,{"date":1042,"open":674,"high":856,"low":278,"close":278,"change":120,"percent_change":1043,"volume":1044,"transactions":9,"vwap":278},"2026-03-20",-2.99,116500,{"date":1046,"open":686,"high":832,"low":686,"close":708,"change":387,"percent_change":378,"volume":1047,"transactions":9,"vwap":708},"2026-03-19",38100,{"date":1049,"open":512,"high":743,"low":434,"close":707,"change":417,"percent_change":1050,"volume":1051,"transactions":9,"vwap":707},"2026-03-18",1.23,57200,{"date":1053,"open":368,"high":759,"low":368,"close":1024,"change":960,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1024},"2026-03-17",2.92,65000,{"date":1057,"open":289,"high":316,"low":366,"close":359,"change":473,"percent_change":474,"volume":1058,"transactions":9,"vwap":359},"2026-03-16",49000,{"date":1060,"open":927,"high":1061,"low":453,"close":289,"change":1062,"percent_change":1063,"volume":902,"transactions":9,"vwap":289},"2026-03-13",10.745,-0.36,-3.39,{"date":1065,"open":719,"high":719,"low":685,"close":850,"change":778,"percent_change":779,"volume":1066,"transactions":9,"vwap":850},"2026-03-12",204000,{"date":1068,"open":707,"high":1069,"low":1024,"close":721,"change":328,"percent_change":1070,"volume":1071,"transactions":9,"vwap":721},"2026-03-11",10.845,0.56,37100,{"date":1073,"open":766,"high":843,"low":287,"close":734,"change":149,"percent_change":784,"volume":1074,"transactions":9,"vwap":734},"2026-03-10",83900,{"date":1076,"open":753,"high":753,"low":268,"close":707,"change":49,"percent_change":1077,"volume":1078,"transactions":9,"vwap":707},"2026-03-09",-1.92,54700,{"date":1080,"open":1081,"high":940,"low":753,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-06",11.01,10.93,-0.17,-1.53,130300,{"date":1087,"open":1088,"high":1089,"low":1081,"close":1090,"change":499,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-05",11.26,11.3,11.1,-0.54,48700,{"date":1094,"open":818,"high":1095,"low":818,"close":900,"change":761,"percent_change":1096,"volume":1097,"transactions":9,"vwap":900},"2026-03-04",11.25,1.27,114300,{"date":1099,"open":731,"high":1100,"low":713,"close":1101,"change":813,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-03",11.115,11.02,1.1,70600,{"date":1105,"open":297,"high":856,"low":278,"close":719,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":719},"2026-03-02",0.5,4.81,119200,{"date":1110,"open":681,"high":713,"low":984,"close":316,"change":166,"percent_change":1111,"volume":1085,"transactions":9,"vwap":316},"2026-02-27",-2.35,{"date":1113,"open":760,"high":1114,"low":353,"close":851,"change":755,"percent_change":1115,"volume":1116,"transactions":9,"vwap":851},"2026-02-26",10.955,-3.36,162700,{"date":1118,"open":739,"high":1119,"low":739,"close":1101,"change":402,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1101},"2026-02-25",11.185,0.92,34800,{"date":1123,"open":760,"high":818,"low":760,"close":720,"change":75,"percent_change":1124,"volume":1125,"transactions":9,"vwap":720},"2026-02-24",0.65,132300,{"date":1127,"open":719,"high":952,"low":760,"close":808,"change":408,"percent_change":1128,"volume":1129,"transactions":9,"vwap":808},"2026-02-23",-1.18,54100,{"date":1131,"open":812,"high":898,"low":719,"close":807,"change":202,"percent_change":1132,"volume":1002,"transactions":9,"vwap":807},"2026-02-20",-0.9,{"date":1134,"open":1135,"high":1095,"low":1082,"close":1136,"change":378,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-19",11.24,11.08,-0.81,69300,{"date":1140,"open":1141,"high":1142,"low":891,"close":880,"change":251,"percent_change":1143,"volume":1144,"transactions":9,"vwap":880},"2026-02-18",11.32,11.375,-0.45,28800,{"date":1146,"open":905,"high":1147,"low":880,"close":1148,"change":408,"percent_change":670,"volume":1149,"transactions":9,"vwap":1148},"2026-02-17",11.46,11.22,39200,{"date":1151,"open":1147,"high":1152,"low":1089,"close":1153,"change":231,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-13",11.64,11.35,-0.7,47500,{"date":1157,"open":892,"high":1158,"low":1159,"close":1160,"change":149,"percent_change":1083,"volume":1161,"transactions":9,"vwap":1160},"2026-02-12",11.54,11.31,11.43,45400,{"date":1163,"open":1160,"high":1164,"low":1165,"close":1166,"change":369,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-11",11.58,11.41,11.45,-0.26,26900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":299,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-10",11.4,11.52,11.38,11.48,0.44,24900,{"date":1178,"open":1158,"high":1158,"low":1165,"close":1160,"change":149,"percent_change":1083,"volume":1179,"transactions":9,"vwap":1160},"2026-02-09",22300,{"date":1181,"open":1182,"high":1183,"low":1165,"close":1166,"change":193,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1166},"2026-02-06",11.47,11.6,-0.61,56900,{"date":1187,"open":1183,"high":1188,"low":1189,"close":1172,"change":566,"percent_change":1190,"volume":750,"transactions":9,"vwap":1172},"2026-02-05",11.66,11.42,-1.2,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1188,"change":299,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1188},"2026-02-04",11.7,11.885,11.63,0.43,64800,{"date":1199,"open":1200,"high":1194,"low":1201,"close":1202,"change":1167,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-03",11.8,11.528,11.61,-2.19,117800,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":693,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-02",11.65,11.93,11.87,1.28,58200,{"date":1213,"open":1193,"high":1200,"low":1202,"close":1214,"change":360,"percent_change":360,"volume":1215,"transactions":9,"vwap":1214},"2026-01-30",11.72,35400,{"date":1217,"open":1207,"high":1218,"low":1202,"close":1214,"change":328,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1214},"2026-01-29",11.75,0.51,42600,{"date":1222,"open":1218,"high":1223,"low":1207,"close":1188,"change":378,"percent_change":99,"volume":1224,"transactions":9,"vwap":1188},"2026-01-28",11.835,96700,{"date":1226,"open":1200,"high":1227,"low":1228,"close":1218,"change":299,"percent_change":1196,"volume":655,"transactions":9,"vwap":1218},"2026-01-27",11.91,11.67,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1193,"change":125,"percent_change":203,"volume":1234,"transactions":9,"vwap":1193},"2026-01-26",11.77,11.78,11.605,45200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":231,"percent_change":309,"volume":1241,"transactions":9,"vwap":1240},"2026-01-23",11.85,11.875,11.79,11.82,45900,{"date":1243,"open":1244,"high":1245,"low":1237,"close":1246,"change":149,"percent_change":1083,"volume":1247,"transactions":9,"vwap":1246},"2026-01-22",11.88,12.08,11.9,61700,{"date":1249,"open":1250,"high":1251,"low":1239,"close":1252,"change":653,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-21",11.86,12,11.92,0.76,58800,{"date":1256,"open":1251,"high":1251,"low":1218,"close":1257,"change":1083,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-20",11.83,-1.42,89700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1251,"change":120,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1251},"2026-01-16",12.19,12.22,11.955,-2.6,99400,{"date":1268,"open":1262,"high":1269,"low":1270,"close":1271,"change":857,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-15",12.4,12.07,12.32,1.9,372600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":75,"percent_change":493,"volume":1280,"transactions":9,"vwap":1279},"2026-01-14",12.12,12.18,11.991,12.09,236400,{"date":1282,"open":1251,"high":1283,"low":1284,"close":1285,"change":727,"percent_change":538,"volume":996,"transactions":9,"vwap":1285},"2026-01-13",12.11,11.97,12.02,{"date":1287,"open":1279,"high":1288,"low":1223,"close":1251,"change":360,"percent_change":360,"volume":1289,"transactions":9,"vwap":1251},"2026-01-12",12.15,48300,{"date":1291,"open":1292,"high":1263,"low":1293,"close":1251,"change":251,"percent_change":1294,"volume":1211,"transactions":9,"vwap":1251},"2026-01-09",12.2,11.965,-0.41,{"date":1296,"open":1244,"high":1277,"low":1244,"close":1297,"change":446,"percent_change":1120,"volume":1298,"transactions":9,"vwap":1297},"2026-01-08",12.05,97200,{"date":1300,"open":1301,"high":1301,"low":1250,"close":1302,"change":573,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-07",12.14,11.94,-0.91,74500,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1297,"change":408,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1297},"2026-01-06",12.26,12.03,-1.07,77700,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1277,"change":693,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1277},"2026-01-05",12.06,12.275,1.25,136800,{"date":1318,"open":1319,"high":1319,"low":1308,"close":1308,"change":819,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1308},"2026-01-02",12.23,-1.31,149500,{"date":1323,"open":1292,"high":1324,"low":1285,"close":1262,"change":393,"percent_change":1038,"volume":1325,"transactions":9,"vwap":1262},"2025-12-31",12.29,133600,{"date":1327,"open":1237,"high":1328,"low":1237,"close":1328,"change":913,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-30",12.16,2.01,307100,{"date":1332,"open":1250,"high":1284,"low":1333,"close":1252,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1252},"2025-12-29",11.795,-0.31,-2.53,150200,{"date":1338,"open":1339,"high":1271,"low":1340,"close":1319,"change":328,"percent_change":424,"volume":1341,"transactions":9,"vwap":1319},"2025-12-26",12.24,12.17,199800,{"date":1343,"open":1344,"high":1345,"low":1297,"close":1340,"change":473,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1340},"2025-12-24",12.13,12.234,0.33,63600,{"date":1349,"open":1328,"high":1328,"low":1284,"close":1344,"change":16,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1344},"2025-12-23",0.66,216400,{"date":1353,"open":1354,"high":1245,"low":1237,"close":1297,"change":402,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1297},"2025-12-22",11.89,0.84,177600,{"date":1358,"open":1297,"high":1245,"low":1239,"close":1359,"change":566,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-19",11.95,-1.16,72700,{"date":1363,"open":1251,"high":1340,"low":1333,"close":1279,"change":299,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1279},"2025-12-18",0.42,420300,{"date":1367,"open":1246,"high":1340,"low":1246,"close":1368,"change":833,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-17",12.04,1.52,143000,{"date":1372,"open":1246,"high":1308,"low":1231,"close":1250,"change":202,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1250},"2025-12-16",-0.84,92200,{"date":1376,"open":1340,"high":1340,"low":1246,"close":1377,"change":408,"percent_change":1378,"volume":1304,"transactions":9,"vwap":1377},"2025-12-15",11.96,-1.08,{"date":1380,"open":1381,"high":1324,"low":1368,"close":1279,"change":24,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1279},"2025-12-12",12.1,-0.33,89500,{"date":1385,"open":1344,"high":1386,"low":1344,"close":1344,"change":499,"percent_change":337,"volume":1387,"transactions":9,"vwap":1344},"2025-12-11",12.305,48800,{"date":1389,"open":1288,"high":1271,"low":1276,"close":1262,"change":251,"percent_change":1294,"volume":1259,"transactions":9,"vwap":1262},"2025-12-10",{"date":1391,"open":1392,"high":1392,"low":1328,"close":1339,"change":24,"percent_change":1382,"volume":1393,"transactions":9,"vwap":1339},"2025-12-09",12.41,134400,{"date":1395,"open":1271,"high":1396,"low":1288,"close":1397,"change":360,"percent_change":360,"volume":1398,"transactions":9,"vwap":1397},"2025-12-08",12.36,12.28,56800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1397,"change":360,"percent_change":360,"volume":1149,"transactions":9,"vwap":1397},"2025-12-05",12.31,12.335,12.245,{"date":1405,"open":1328,"high":1269,"low":1328,"close":1397,"change":360,"percent_change":360,"volume":1406,"transactions":9,"vwap":1397},"2025-12-04",50400,{"date":1408,"open":1292,"high":1409,"low":1292,"close":1397,"change":299,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1397},"2025-12-03",12.355,0.41,73800,{"date":1413,"open":1381,"high":1414,"low":1381,"close":1319,"change":299,"percent_change":1410,"volume":1415,"transactions":9,"vwap":1319},"2025-12-02",12.37,43700,{"date":1417,"open":1418,"high":1414,"low":1283,"close":1277,"change":42,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1277},"2025-12-01",12.33,-1.77,101500,{"date":1422,"open":1288,"high":1423,"low":1288,"close":1269,"change":317,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1269},"2025-11-28",12.45,1.31,18200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1339,"change":778,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1339},"2025-11-26",12.25,12.418,12.165,-1.21,85900,{"date":1434,"open":1288,"high":1435,"low":1344,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-11-25",12.44,12.39,0.34,2.82,87800,{"date":1441,"open":1246,"high":1276,"low":1246,"close":1297,"change":653,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1297},"2025-11-24",0.75,105000,{"date":1445,"open":1252,"high":1245,"low":1252,"close":1377,"change":473,"percent_change":1437,"volume":1446,"transactions":9,"vwap":1377},"2025-11-21",66700,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1252,"change":446,"percent_change":1451,"volume":996,"transactions":9,"vwap":1252},"2025-11-20",11.76,12.016,0.93,{"date":1453,"open":1240,"high":1454,"low":1232,"close":1455,"change":499,"percent_change":252,"volume":1456,"transactions":9,"vwap":1455},"2025-11-19",11.99,11.81,38000,{"date":1458,"open":1368,"high":1297,"low":1240,"close":1209,"change":231,"percent_change":309,"volume":1459,"transactions":9,"vwap":1209},"2025-11-18",44800,{"date":1461,"open":1270,"high":1276,"low":1462,"close":1359,"change":499,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1359},"2025-11-17",11.865,-0.5,46100,{"date":1466,"open":1285,"high":1467,"low":1468,"close":1469,"change":387,"percent_change":231,"volume":1470,"transactions":9,"vwap":1469},"2025-11-14",12.092,11.98,12.01,36100,{"date":1472,"open":1469,"high":1473,"low":1251,"close":1285,"change":193,"percent_change":130,"volume":1474,"transactions":9,"vwap":1285},"2025-11-13",12.204,78300,{"date":1476,"open":1319,"high":1477,"low":1368,"close":1279,"change":193,"percent_change":130,"volume":1478,"transactions":9,"vwap":1279},"2025-11-12",12.255,97800,{"date":1480,"open":1276,"high":1319,"low":1481,"close":1328,"change":653,"percent_change":1442,"volume":1482,"transactions":9,"vwap":1328},"2025-11-11",12.0030003,78500,{"date":1484,"open":1292,"high":1339,"low":1302,"close":1270,"change":193,"percent_change":130,"volume":1485,"transactions":9,"vwap":1270},"2025-11-10",144100,{"date":1487,"open":1340,"high":1488,"low":1245,"close":1301,"change":387,"percent_change":231,"volume":1489,"transactions":9,"vwap":1301},"2025-11-07",12.61,164200,{"date":1491,"open":1263,"high":1396,"low":1244,"close":1288,"change":231,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1288},"2025-11-06",-0.65,147700,{"date":1495,"open":1262,"high":1496,"low":1283,"close":1319,"change":653,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1319},"2025-11-05",12.575,0.74,54000,{"date":1500,"open":1319,"high":1501,"low":1344,"close":1301,"change":566,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1301},"2025-11-04",12.71,-1.14,81000,{"date":1505,"open":1319,"high":1506,"low":1262,"close":1397,"change":369,"percent_change":161,"volume":1507,"transactions":9,"vwap":1397},"2025-11-03",12.548,68700,{"date":1509,"open":1292,"high":1396,"low":1288,"close":1401,"change":16,"percent_change":1124,"volume":1510,"transactions":9,"vwap":1401},"2025-10-31",67100,{"date":1512,"open":1428,"high":1513,"low":1283,"close":1319,"change":149,"percent_change":819,"volume":1514,"transactions":9,"vwap":1319},"2025-10-30",12.35,47000,{"date":1516,"open":1517,"high":1518,"low":1262,"close":1428,"change":154,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1428},"2025-10-29",12.53,12.63,-2.78,44600,{"date":1522,"open":1392,"high":1523,"low":1392,"close":1524,"change":693,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-28",12.749,12.6,1.2,34500,{"date":1528,"open":1529,"high":1529,"low":1269,"close":1423,"change":401,"percent_change":16,"volume":1530,"transactions":9,"vwap":1423},"2025-10-27",12.58,134900,{"date":1532,"open":1533,"high":1534,"low":1396,"close":1435,"change":387,"percent_change":231,"volume":1535,"transactions":9,"vwap":1435},"2025-10-24",12.46,12.55,54600,{"date":1537,"open":1538,"high":1539,"low":1513,"close":1423,"change":771,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1423},"2025-10-23",12.72,12.81,-2.2,76500,{"date":1543,"open":1517,"high":1544,"low":1545,"close":1546,"change":242,"percent_change":1369,"volume":1547,"transactions":9,"vwap":1546},"2025-10-22",12.87,12.51,12.73,145700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":784,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-10-21",12.64,12.9,12.54,-1.49,146000,{"date":1556,"open":1557,"high":1546,"low":1557,"close":1546,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1546},"2025-10-20",12.3,0.54,4.43,178400,{"date":1562,"open":1292,"high":1563,"low":1564,"close":1262,"change":193,"percent_change":500,"volume":1565,"transactions":9,"vwap":1262},"2025-10-17",12.445,12.105,219100,{"date":1567,"open":1568,"high":1524,"low":1569,"close":1307,"change":802,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1307},"2025-10-16",12.48,12.21,-1.45,159800,{"date":1573,"open":1545,"high":1488,"low":1269,"close":1435,"change":499,"percent_change":110,"volume":1574,"transactions":9,"vwap":1435},"2025-10-15",88700,{"date":1576,"open":1517,"high":29,"low":1577,"close":1578,"change":149,"percent_change":819,"volume":1579,"transactions":9,"vwap":1578},"2025-10-14",12.49,12.5,385800,{"date":1581,"open":1518,"high":1582,"low":1418,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-10-13",12.665,12.52,0.32,2.62,204100,{"date":1588,"open":1589,"high":1269,"low":1251,"close":1292,"change":566,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1292},"2025-10-10",12.34,-1.13,149600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1589,"change":755,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1589},"2025-10-09",12.59,12.784,12.215,-2.91,151000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1501,"change":538,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1501},"2025-10-08",12.695,12.82,12.56,1.36,77600,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1552,"change":1294,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1552},"2025-10-07",13.11,12.43,-3.17,166400,{"date":1613,"open":1524,"high":1614,"low":1423,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-06",12.99,12.95,0.7,5.71,98600,{"date":1620,"open":1270,"high":1568,"low":1270,"close":1428,"change":393,"percent_change":1038,"volume":1621,"transactions":9,"vwap":1428},"2025-10-03",142100,{"date":1623,"open":1319,"high":1624,"low":1283,"close":1263,"change":473,"percent_change":1346,"volume":1625,"transactions":9,"vwap":1263},"2025-10-02",12.295,50800,{"date":1627,"open":1297,"high":1628,"low":1297,"close":1277,"change":378,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1277},"2025-10-01",12.345,-0.73,63500,{"date":1632,"open":1633,"high":1436,"low":1634,"close":1635,"change":573,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-30",12.38,12.125,12.27,-0.89,51800,{"date":1639,"open":1569,"high":1594,"low":1297,"close":1633,"change":1038,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1633},"2025-09-29",2.06,90300,{"date":1643,"open":1569,"high":1635,"low":1377,"close":1344,"change":130,"percent_change":262,"volume":1644,"transactions":9,"vwap":1344},"2025-09-26",60000,{"date":1646,"open":1647,"high":1648,"low":1568,"close":1501,"change":557,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1501},"2025-09-25",13.29,13.47,-4.65,151300,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":328,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-09-24",13.25,13.49,13.33,0.45,58600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":222,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-09-23",13.69,13.93,13.26,13.27,-1.48,71500,{"date":1667,"open":1648,"high":1668,"low":1669,"close":1648,"change":360,"percent_change":360,"volume":1456,"transactions":9,"vwap":1648},"2025-09-22",13.54,13.4,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1648,"change":573,"percent_change":1137,"volume":1675,"transactions":9,"vwap":1648},"2025-09-19",13.5,13.576,13.38,169600,{"date":1677,"open":1672,"high":1678,"low":1672,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-09-18",13.748,13.58,0.27,2.03,29700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":784,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-09-17",13.51,13.73,13.275,13.31,-1.41,66200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1672,"change":538,"percent_change":1210,"volume":1696,"transactions":9,"vwap":1672},"2025-09-16",13.45,13.68,13.43,35100,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1655,"change":1334,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1655},"2025-09-15",13.62,13.245,-2.27,53100,{"date":1704,"open":1705,"high":1706,"low":1668,"close":1707,"change":360,"percent_change":360,"volume":1708,"transactions":9,"vwap":1707},"2025-09-12",13.65,13.77,13.64,42700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1707,"change":473,"percent_change":394,"volume":1714,"transactions":9,"vwap":1707},"2025-09-11",13.705,13.735,13.55,30800,{"date":1716,"open":1660,"high":1717,"low":1685,"close":1718,"change":202,"percent_change":1629,"volume":1719,"transactions":9,"vwap":1718},"2025-09-10",13.71,13.6,93300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":251,"percent_change":1062,"volume":1726,"transactions":9,"vwap":1725},"2025-09-09",13.75,13.914,13.61,13.7,78400,{"date":1728,"open":1729,"high":1730,"low":1717,"close":1722,"change":499,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1722},"2025-09-08",13.81,13.925,-0.43,52000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1729,"change":369,"percent_change":42,"volume":1738,"transactions":9,"vwap":1729},"2025-09-05",13.86,14,13.79,47600,{"date":1740,"open":1741,"high":1742,"low":1706,"close":1743,"change":727,"percent_change":761,"volume":1744,"transactions":9,"vwap":1743},"2025-09-04",13.85,14.098,13.84,110400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":870,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-03",14.09,14.25,13.76,13.82,-1.64,143600,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":778,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-09-02",14.23,14.02,14.05,-1.06,35900,{"date":1761,"open":1756,"high":1748,"low":1762,"close":1763,"change":693,"percent_change":447,"volume":1764,"transactions":9,"vwap":1763},"2025-08-29",13.97,14.2,70100,{"date":1766,"open":1741,"high":1767,"low":1743,"close":1757,"change":913,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1757},"2025-08-28",14.097,1.74,98000,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1729,"change":573,"percent_change":85,"volume":1774,"transactions":9,"vwap":1729},"2025-08-27",14.073,13.8,115300,{"date":1776,"open":1736,"high":1777,"low":1735,"close":1778,"change":727,"percent_change":761,"volume":1779,"transactions":9,"vwap":1778},"2025-08-26",14.12,13.92,70900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1167,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-25",14.28,14.43,13.875,13.9,-1.84,128400,{"date":1789,"open":1790,"high":1748,"low":1735,"close":1791,"change":547,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-08-22",13.91,14.16,1.43,157900,{"date":1795,"open":1750,"high":1796,"low":1773,"close":1797,"change":402,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-08-21",14.15,13.96,0.72,114200,{"date":1801,"open":1802,"high":1748,"low":1749,"close":1735,"change":161,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1735},"2025-08-20",14.04,-1.7,106500,{"date":1806,"open":1785,"high":1755,"low":1785,"close":1807,"change":328,"percent_change":1196,"volume":1808,"transactions":9,"vwap":1807},"2025-08-19",14.1,138200,{"date":1810,"open":1811,"high":1812,"low":1722,"close":1802,"change":953,"percent_change":1681,"volume":1813,"transactions":9,"vwap":1802},"2025-08-18",14.07,14.18,90600,{"date":1815,"open":1785,"high":1736,"low":1722,"close":1749,"change":566,"percent_change":212,"volume":1816,"transactions":9,"vwap":1749},"2025-08-15",147400,{"date":1818,"open":1797,"high":1736,"low":1741,"close":1785,"change":251,"percent_change":1062,"volume":1819,"transactions":9,"vwap":1785},"2025-08-14",65900,{"date":1821,"open":1757,"high":1807,"low":1741,"close":1822,"change":202,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-08-13",13.95,-0.71,148400,{"date":1826,"open":1773,"high":1807,"low":1773,"close":1757,"change":317,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1757},"2025-08-12",1.15,110000,{"date":1830,"open":1722,"high":1831,"low":1686,"close":1832,"change":813,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-11",14.045,13.89,0.87,73100,{"date":1836,"open":1837,"high":1747,"low":1838,"close":1706,"change":369,"percent_change":42,"volume":1839,"transactions":9,"vwap":1706},"2025-08-08",13.67,13.59,21200,{"date":1841,"open":1736,"high":1736,"low":1842,"close":1773,"change":1334,"percent_change":1540,"volume":1843,"transactions":9,"vwap":1773},"2025-08-07",13.592,19600,{"date":1845,"open":1846,"high":1847,"low":1838,"close":1846,"change":16,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-08-06",14.11,14.194,0.57,28300,{"date":1851,"open":1705,"high":1852,"low":1705,"close":1852,"change":402,"percent_change":1798,"volume":1853,"transactions":9,"vwap":1852},"2025-08-05",14.03,21500,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1661,"change":833,"percent_change":1424,"volume":1858,"transactions":9,"vwap":1661},"2025-08-04",13.66,13.967,9400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1722,"change":573,"percent_change":85,"volume":1864,"transactions":9,"vwap":1722},"2025-08-01",13.775,13.94,13.725,20000,{"date":1866,"open":1863,"high":1736,"low":1724,"close":1735,"change":387,"percent_change":193,"volume":1867,"transactions":9,"vwap":1735},"2025-07-31",32900,{"date":1869,"open":1802,"high":1870,"low":1717,"close":1871,"change":317,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-07-30",14.06,13.87,1.17,25800,{"date":1875,"open":1837,"high":1736,"low":1699,"close":1717,"change":202,"percent_change":194,"volume":1876,"transactions":9,"vwap":1717},"2025-07-29",42000,{"date":1878,"open":1705,"high":1747,"low":1879,"close":1729,"change":693,"percent_change":1102,"volume":1880,"transactions":9,"vwap":1729},"2025-07-28",13.595,52400,{"date":1882,"open":1778,"high":1883,"low":1699,"close":1856,"change":1382,"percent_change":1884,"volume":957,"transactions":9,"vwap":1856},"2025-07-25",14.065,-2.36,{"date":1886,"open":1736,"high":1887,"low":1778,"close":1888,"change":401,"percent_change":75,"volume":1843,"transactions":9,"vwap":1888},"2025-07-24",14.27,13.99,{"date":1890,"open":1891,"high":1757,"low":1871,"close":1892,"change":24,"percent_change":370,"volume":1893,"transactions":9,"vwap":1892},"2025-07-23",13.975,13.98,21000,{"date":1895,"open":1891,"high":1807,"low":1896,"close":1756,"change":149,"percent_change":566,"volume":1897,"transactions":9,"vwap":1756},"2025-07-22",13.965,33100,{"date":1899,"open":1757,"high":1846,"low":1661,"close":1802,"change":24,"percent_change":771,"volume":1900,"transactions":9,"vwap":1802},"2025-07-21",36300,{"date":1902,"open":1763,"high":1903,"low":1756,"close":1904,"change":149,"percent_change":566,"volume":1905,"transactions":9,"vwap":1904},"2025-07-18",14.22,14.08,33000,{"date":1907,"open":1846,"high":1908,"low":1832,"close":1807,"change":360,"percent_change":360,"volume":1909,"transactions":9,"vwap":1807},"2025-07-17",14.24,40900,{"date":1911,"open":1870,"high":1912,"low":1756,"close":1807,"change":299,"percent_change":901,"volume":1913,"transactions":9,"vwap":1807},"2025-07-16",14.315,145400,{"date":1915,"open":1916,"high":1916,"low":1743,"close":1757,"change":802,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1757},"2025-07-15",14.359,-1.26,69400,{"date":1920,"open":1736,"high":1921,"low":1736,"close":1755,"change":857,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1755},"2025-07-14",14.33,1.64,28100,{"date":1925,"open":1926,"high":1927,"low":1832,"close":1736,"change":24,"percent_change":771,"volume":1928,"transactions":9,"vwap":1736},"2025-07-11",14.125,14.62,92800,{"date":1930,"open":1762,"high":1931,"low":1896,"close":1802,"change":378,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1802},"2025-07-10",14.29,-0.64,14600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":149,"percent_change":566,"volume":1940,"transactions":9,"vwap":1939},"2025-07-09",14.265,14.5,13.984,14.13,24500,{"date":1942,"open":1846,"high":1943,"low":1802,"close":1796,"change":402,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1796},"2025-07-08",14.3,0.71,23600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1757,"change":727,"percent_change":761,"volume":1951,"transactions":9,"vwap":1757},"2025-07-07",14.01,14.4,13.842,42900,{"date":1953,"open":1822,"high":1954,"low":1790,"close":1852,"change":833,"percent_change":1955,"volume":1839,"transactions":9,"vwap":1852},"2025-07-03",14.35,1.3,{"date":1957,"open":1802,"high":1958,"low":1959,"close":1741,"change":193,"percent_change":1463,"volume":1960,"transactions":9,"vwap":1741},"2025-07-02",14.19,13.72,16400,{"date":1962,"open":1790,"high":1791,"low":1963,"close":1778,"change":24,"percent_change":370,"volume":1964,"transactions":9,"vwap":1778},"2025-07-01",13.774,7800,{"date":1966,"open":1871,"high":1748,"low":1679,"close":1797,"change":473,"percent_change":394,"volume":1967,"transactions":9,"vwap":1797},"2025-06-30",22500,{"date":1969,"open":1736,"high":1970,"low":1679,"close":1778,"change":56,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1778},"2025-06-27",14.69,-4.53,36500,{"date":1974,"open":1812,"high":1975,"low":1747,"close":1976,"change":1038,"percent_change":1768,"volume":1977,"transactions":9,"vwap":1976},"2025-06-26",14.87,14.58,52700,{"date":1979,"open":1980,"high":1981,"low":1931,"close":1921,"change":771,"percent_change":1077,"volume":957,"transactions":9,"vwap":1921},"2025-06-25",14.61,14.82,{"date":1983,"open":1984,"high":181,"low":1985,"close":1980,"change":819,"percent_change":1378,"volume":1972,"transactions":9,"vwap":1980},"2025-06-24",14.68,14.52,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1680,"percent_change":1991,"volume":1007,"transactions":9,"vwap":1989},"2025-06-23",14.72,14.77,14.55,1.86,{"date":1993,"open":1937,"high":1994,"low":1995,"close":1937,"change":360,"percent_change":360,"volume":1972,"transactions":9,"vwap":1937},"2025-06-20",14.66,14.48,{"date":1997,"open":1998,"high":1999,"low":1937,"close":1937,"change":360,"percent_change":360,"volume":2000,"transactions":9,"vwap":1937},"2025-06-18",14.6,14.677,44700,{"date":2002,"open":2003,"high":1927,"low":2004,"close":1937,"change":547,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1937},"2025-06-17",14.45,14.425,1.4,32100,{"date":2008,"open":1903,"high":2009,"low":2010,"close":1943,"change":402,"percent_change":1616,"volume":2011,"transactions":9,"vwap":1943},"2025-06-16",14.65,14.21,66000,{"date":2013,"open":1661,"high":1908,"low":1661,"close":1763,"change":913,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1763},"2025-06-13",1.72,114900,{"date":2017,"open":1741,"high":1904,"low":1741,"close":1797,"change":402,"percent_change":1798,"volume":2018,"transactions":9,"vwap":1797},"2025-06-12",95600,{"date":2020,"open":1870,"high":1870,"low":1773,"close":1735,"change":193,"percent_change":1463,"volume":2021,"transactions":9,"vwap":1735},"2025-06-11",58100,{"date":2023,"open":1741,"high":1811,"low":1741,"close":1661,"change":328,"percent_change":1196,"volume":2024,"transactions":9,"vwap":1661},"2025-06-10",27800,{"date":2026,"open":1778,"high":1862,"low":2027,"close":1871,"change":387,"percent_change":193,"volume":1960,"transactions":9,"vwap":1871},"2025-06-09",13.802,{"date":2029,"open":1785,"high":1736,"low":1722,"close":2030,"change":727,"percent_change":761,"volume":2031,"transactions":9,"vwap":2030},"2025-06-06",13.88,56200,{"date":2033,"open":1790,"high":1756,"low":1773,"close":1735,"change":251,"percent_change":1062,"volume":2034,"transactions":9,"vwap":1735},"2025-06-05",32800,{"date":2036,"open":1832,"high":1736,"low":1832,"close":1790,"change":299,"percent_change":901,"volume":2037,"transactions":9,"vwap":1790},"2025-06-04",17000,{"date":2039,"open":1778,"high":1812,"low":1837,"close":1735,"change":387,"percent_change":193,"volume":2040,"transactions":9,"vwap":1735},"2025-06-03",29600,{"date":2042,"open":1785,"high":1903,"low":1717,"close":1871,"change":573,"percent_change":85,"volume":2043,"transactions":9,"vwap":1871},"2025-06-02",32600,{"date":2045,"open":1729,"high":1777,"low":1773,"close":1892,"change":538,"percent_change":1050,"volume":2046,"transactions":9,"vwap":1892},"2025-05-30",25600,{"date":2048,"open":1757,"high":1757,"low":1660,"close":1729,"change":819,"percent_change":670,"volume":2049,"transactions":9,"vwap":1729},"2025-05-29",69800,{"date":2051,"open":1762,"high":1811,"low":1822,"close":1762,"change":393,"percent_change":2052,"volume":2037,"transactions":9,"vwap":1762},"2025-05-28",0.22,{"date":2054,"open":2055,"high":1782,"low":1785,"close":1862,"change":387,"percent_change":193,"volume":1945,"transactions":9,"vwap":1862},"2025-05-27",14.14,{"date":2057,"open":2058,"high":1755,"low":1838,"close":1822,"change":813,"percent_change":1833,"volume":2059,"transactions":9,"vwap":1822},"2025-05-23",13.83,15700,{"date":2061,"open":1785,"high":1883,"low":1722,"close":2058,"change":387,"percent_change":193,"volume":2062,"transactions":9,"vwap":2058},"2025-05-22",43600,{"date":2064,"open":1747,"high":1791,"low":2065,"close":1743,"change":408,"percent_change":2066,"volume":1759,"transactions":9,"vwap":1743},"2025-05-21",13.645,-0.93,{"date":2068,"open":1785,"high":1931,"low":1785,"close":1762,"change":251,"percent_change":1062,"volume":1520,"transactions":9,"vwap":1762},"2025-05-20",{"date":2070,"open":1888,"high":1748,"low":2058,"close":1756,"change":242,"percent_change":593,"volume":2071,"transactions":9,"vwap":1756},"2025-05-19",65800,{"date":2073,"open":1773,"high":1791,"low":2074,"close":2058,"change":393,"percent_change":2052,"volume":2075,"transactions":9,"vwap":2058},"2025-05-16",13.375,91000,{"date":2077,"open":1718,"high":1736,"low":1688,"close":1773,"change":1584,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1773},"2025-05-15",2.37,38800,{"date":2081,"open":1693,"high":2082,"low":2083,"close":2084,"change":242,"percent_change":1792,"volume":2085,"transactions":9,"vwap":2084},"2025-05-14",13.676,13.305,13.48,45800,{"date":2087,"open":1669,"high":1735,"low":2088,"close":1647,"change":693,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1647},"2025-05-13",13.1,1.14,82000,{"date":2092,"open":2093,"high":1663,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-05-12",12.84,13.14,0.52,4.12,46800,{"date":2099,"open":1455,"high":1546,"low":1455,"close":2100,"change":1070,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-09",12.62,4.64,31100,{"date":2104,"open":1545,"high":2105,"low":1469,"close":1313,"change":566,"percent_change":670,"volume":2106,"transactions":9,"vwap":1313},"2025-05-08",13.13,149100,{"date":2108,"open":1539,"high":1539,"low":2109,"close":1292,"change":252,"percent_change":2110,"volume":929,"transactions":9,"vwap":1292},"2025-05-07",11.715,-4.01,{"date":2112,"open":1603,"high":2113,"low":2114,"close":1501,"change":369,"percent_change":161,"volume":2115,"transactions":9,"vwap":1501},"2025-05-06",13.21,11.512,15800,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":25,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-05-05",13.16,12.74,-3.19,12500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2118,"change":402,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2118},"2025-05-02",13.07,13.328,13.065,0.77,15500,{"date":2130,"open":2131,"high":2132,"low":2100,"close":2133,"change":474,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-05-01",12.68,13.17,13.06,3.08,37200,{"date":2137,"open":1602,"high":2138,"low":1517,"close":2139,"change":24,"percent_change":1334,"volume":2140,"transactions":9,"vwap":2139},"2025-04-30",12.855,12.67,18800,{"date":2142,"open":1544,"high":1544,"low":1545,"close":1501,"change":24,"percent_change":1334,"volume":2143,"transactions":9,"vwap":1501},"2025-04-29",25500,{"date":2145,"open":2146,"high":2147,"low":1524,"close":2146,"change":360,"percent_change":360,"volume":2148,"transactions":9,"vwap":2146},"2025-04-28",12.75,13.12,47400,{"date":185,"open":2093,"high":2150,"low":2151,"close":2146,"change":378,"percent_change":1154,"volume":2152,"transactions":9,"vwap":2146},12.966,12.606,63100]