[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSQA":3,"homepage-market-summary":30,"stock-historical-PSQA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSQA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Palmer Square CLO Senior Debt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0452,0.832504,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.58,20.55,20.615,20.5273,20.56,0.02,0.1,37786.643746,21.09,19.9,73532.01743105578,57.1,518,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},58411,21319836.375195,2.06,"2025-04-24",[183,186,195,205,211,217,226,234,243,249,259,268,278,285,292,300,307,316,324,334,343,350,357,366,372,378,386,394,400,406,414,423,429,434,442,449,456,462,466,472,476,481,486,491,496,501,506,512,519,526,530,536,541,548,556,564,572,579,583,590,597,604,607,610,615,618,623,629,633,636,641,646,652,657,660,664,667,671,674,677,681,683,686,691,695,701,704,707,710,715,718,721,724,728,735,739,743,746,750,755,760,763,767,770,776,779,783,788,791,796,801,806,809,815,818,821,825,829,835,838,841,844,847,850,856,859,864,870,874,879,882,887,891,895,900,905,908,911,914,917,920,924,928,934,939,944,947,952,955,959,963,968,970,973,976,979,982,985,989,992,994,997,1000,1005,1011,1014,1021,1024,1027,1030,1033,1037,1040,1043,1048,1051,1056,1061,1064,1069,1072,1076,1080,1083,1087,1090,1094,1101,1104,1108,1112,1116,1120,1127,1131,1137,1140,1143,1146,1149,1153,1156,1160,1165,1169,1174,1177,1181,1184,1188,1191,1196,1199,1202,1205,1209,1212,1215,1220,1222,1224,1228,1232,1235,1238,1243,1246,1252,1256,1259,1262,1267,1271,1275,1280,1283,1288,1291,1297,1301,1304,1309,1313,1317,1320,1324,1327,1330,1333,1335,1338,1341,1347,1352,1356,1360,1365,1368,1373,1376,1380,1382,1386,1389,1392,1394,1396,1399,1402,1405,1408,1411,1414,1417,1419,1422,1425,1428,1431,1434,1437,1440,1444,1446,1449,1452,1455,1458,1462,1465,1467,1469,1471,1473,1475,1478,1481,1486,1489,1491,1495,1497,1500,1503,1506,1509,1512,1514,1517,1520,1523,1527,1530,1533,1536,1540,1544,1548,1552,1555,1559,1564,1568,1571,1577,1579,1582,1585,1588,1590,1593,1596,1599,1602,1605,1608,1611,1614,1617,1620,1622,1624,1626,1629,1632,1635,1637,1639,1642,1644,1647,1649,1652,1654,1656,1660,1662,1665,1668,1673,1676,1679,1684,1686,1691],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},88,20.5693,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",20.57,20.19,-0.04,-0.19,62433.8599,160,20.5251,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",20.53,20.61,20.6,0.01,0.05,99354.538403,159,20.5754,{"date":206,"open":188,"high":199,"low":21,"close":207,"change":22,"percent_change":23,"volume":208,"transactions":209,"vwap":210},"2026-10-01",20.59,96097.2749,106,20.5888,{"date":212,"open":188,"high":207,"low":18,"close":188,"change":213,"percent_change":214,"volume":215,"transactions":193,"vwap":216},"2026-09-30",-0.01,-0.05,104800.373109,20.5707,{"date":218,"open":219,"high":220,"low":221,"close":17,"change":152,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",20.535,20.66,20.5104,0.19,36378.4649,140,20.5607,{"date":227,"open":197,"high":21,"low":228,"close":229,"change":230,"percent_change":81,"volume":231,"transactions":232,"vwap":233},"2026-09-28",20.52,20.54,0.07,56675.1718,161,20.5448,{"date":235,"open":17,"high":199,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",20.44,20.47,-0.14,-0.68,156270.72,564,20.4939,{"date":244,"open":18,"high":198,"low":229,"close":198,"change":191,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",-0.91,53702.3039,152,20.5903,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.78,20.8,20.7216,0.025,0.12,81682.21247,94,20.7768,{"date":260,"open":251,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",20.81,20.775,-0.0406,-0.2,80420.319997,146,20.8058,{"date":269,"open":251,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",20.84,20.7402,20.8156,-0.0244,-0.12,95722.8917,286,20.8161,{"date":279,"open":280,"high":281,"low":271,"close":270,"change":230,"percent_change":81,"volume":282,"transactions":283,"vwap":284},"2026-09-18",20.77,20.97,137385.0292,135,20.7971,{"date":286,"open":287,"high":280,"low":288,"close":280,"change":22,"percent_change":23,"volume":289,"transactions":290,"vwap":291},"2026-09-17",20.725,20.7,54102.8748,90,20.7341,{"date":293,"open":294,"high":295,"low":296,"close":294,"change":22,"percent_change":23,"volume":297,"transactions":298,"vwap":299},"2026-09-16",20.75,20.83,20.72,132587.7456,204,20.7698,{"date":301,"open":287,"high":302,"low":288,"close":303,"change":200,"percent_change":201,"volume":304,"transactions":305,"vwap":306},"2026-09-15",20.76,20.73,48371.23487,96,20.737,{"date":308,"open":309,"high":25,"low":310,"close":296,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",20.74,20.69,-0.0515,-0.25,76253.964695,132,20.7591,{"date":317,"open":318,"high":295,"low":318,"close":319,"change":320,"percent_change":52,"volume":321,"transactions":322,"vwap":323},"2026-09-11",20.6766,20.7715,0.1011,73927.9165,84,20.7452,{"date":325,"open":326,"high":296,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",20.695,20.67,20.6704,-0.0564,-0.27,19480.962665,67,20.6999,{"date":335,"open":336,"high":309,"low":310,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",20.71,20.7268,0.0118,0.06,45154.098941,145,20.7147,{"date":344,"open":345,"high":294,"low":288,"close":346,"change":22,"percent_change":23,"volume":347,"transactions":348,"vwap":349},"2026-09-08",20.7316,20.715,55697.9165,110,20.7281,{"date":351,"open":220,"high":336,"low":220,"close":326,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",-0.005,-0.02,15030.82079,59,20.6899,{"date":358,"open":359,"high":296,"low":360,"close":288,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",20.68,20.665,0.035,0.17,94377.5797,262,20.6923,{"date":367,"open":359,"high":310,"low":368,"close":360,"change":352,"percent_change":353,"volume":369,"transactions":370,"vwap":371},"2026-09-02",20.6434,22895.68646,61,20.6775,{"date":373,"open":310,"high":288,"low":374,"close":327,"change":353,"percent_change":375,"volume":376,"transactions":355,"vwap":377},"2026-09-01",20.6455,-0.1,20311.5014,20.671,{"date":379,"open":220,"high":288,"low":380,"close":310,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",20.63,0.0599,0.29,41443.3379,93,20.6634,{"date":387,"open":336,"high":336,"low":207,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",20.6301,-0.0799,-0.39,382085.5703,272,20.628,{"date":395,"open":310,"high":336,"low":396,"close":336,"change":200,"percent_change":201,"volume":397,"transactions":398,"vwap":399},"2026-08-27",20.64,45482.9828,119,20.6951,{"date":401,"open":333,"high":288,"low":360,"close":288,"change":402,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",0,17451.3521,51,20.6934,{"date":407,"open":310,"high":288,"low":408,"close":288,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",20.65,0.0374,0.18,8731.3621,43,20.6645,{"date":415,"open":380,"high":416,"low":380,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",20.779,20.6626,-0.0374,-0.18,27618.8551,133,20.6734,{"date":424,"open":425,"high":288,"low":380,"close":288,"change":22,"percent_change":23,"volume":426,"transactions":427,"vwap":428},"2026-08-21",20.687,41155.6036,77,20.6796,{"date":430,"open":359,"high":288,"low":198,"close":359,"change":352,"percent_change":353,"volume":431,"transactions":432,"vwap":433},"2026-08-20",55253.3926,78,20.6942,{"date":435,"open":408,"high":310,"low":436,"close":437,"change":438,"percent_change":230,"volume":439,"transactions":440,"vwap":441},"2026-08-19",20.62,20.685,0.015,25256.9524,53,20.645,{"date":443,"open":336,"high":296,"low":408,"close":327,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",-0.085,-0.41,49738.29121,155,20.7023,{"date":450,"open":199,"high":252,"low":197,"close":451,"change":452,"percent_change":96,"volume":453,"transactions":454,"vwap":455},"2026-08-17",20.755,0.105,78356.726,279,20.6884,{"date":457,"open":458,"high":408,"low":199,"close":408,"change":22,"percent_change":23,"volume":459,"transactions":460,"vwap":461},"2026-08-14",20.625,72900.2477,80,20.6442,{"date":463,"open":396,"high":408,"low":198,"close":380,"change":402,"percent_change":402,"volume":464,"transactions":465,"vwap":380},"2026-08-13",7795.9782,57,{"date":467,"open":468,"high":280,"low":199,"close":380,"change":469,"percent_change":22,"volume":470,"transactions":184,"vwap":471},"2026-08-12",20.649,0.005,54524.626928,20.7165,{"date":473,"open":408,"high":408,"low":199,"close":458,"change":469,"percent_change":22,"volume":474,"transactions":247,"vwap":475},"2026-08-11",95361.856683,20.6268,{"date":477,"open":199,"high":408,"low":478,"close":436,"change":200,"percent_change":201,"volume":479,"transactions":332,"vwap":480},"2026-08-10",20.595,29217.444836,20.6359,{"date":482,"open":380,"high":396,"low":17,"close":198,"change":190,"percent_change":191,"volume":483,"transactions":484,"vwap":485},"2026-08-07",58333.9688,151,20.6057,{"date":487,"open":408,"high":296,"low":17,"close":408,"change":402,"percent_change":402,"volume":488,"transactions":489,"vwap":490},"2026-08-06",85550.2598,207,20.6373,{"date":492,"open":17,"high":437,"low":17,"close":408,"change":152,"percent_change":222,"volume":493,"transactions":494,"vwap":495},"2026-08-05",104554.01,215,20.624,{"date":497,"open":21,"high":498,"low":21,"close":198,"change":200,"percent_change":201,"volume":499,"transactions":500,"vwap":248},"2026-08-04",20.6194,1400328.089577,75,{"date":502,"open":207,"high":199,"low":18,"close":199,"change":503,"percent_change":402,"volume":504,"transactions":505,"vwap":210},"2026-08-03",0.001,17619.253,73,{"date":507,"open":207,"high":199,"low":207,"close":508,"change":509,"percent_change":201,"volume":510,"transactions":232,"vwap":511},"2026-07-31",20.599,0.0111,26361.941,20.5953,{"date":513,"open":18,"high":199,"low":229,"close":514,"change":515,"percent_change":410,"volume":516,"transactions":517,"vwap":518},"2026-07-30",20.5879,0.0379,73798.01,165,20.5655,{"date":520,"open":17,"high":207,"low":229,"close":18,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",-0.015,-0.07,31565.70563,108,20.5599,{"date":527,"open":188,"high":207,"low":18,"close":528,"change":438,"percent_change":230,"volume":529,"transactions":432,"vwap":188},"2026-07-28",20.565,1426744.01,{"date":531,"open":21,"high":408,"low":229,"close":18,"change":532,"percent_change":353,"volume":533,"transactions":534,"vwap":535},"2026-07-27",-0.004,86267.01,92,20.5882,{"date":537,"open":21,"high":21,"low":197,"close":538,"change":402,"percent_change":402,"volume":539,"transactions":432,"vwap":540},"2026-07-24",20.554,92109.021,20.534,{"date":542,"open":228,"high":21,"low":228,"close":538,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-23",0.0177,0.09,7348.95552,38,20.5467,{"date":549,"open":219,"high":21,"low":550,"close":551,"change":552,"percent_change":353,"volume":553,"transactions":554,"vwap":555},"2026-07-22",20.51,20.5363,-0.0049,5958.204,36,20.5439,{"date":557,"open":558,"high":558,"low":229,"close":559,"change":560,"percent_change":-6,"volume":561,"transactions":562,"vwap":563},"2026-07-21",20.559,20.5412,-0.0001,7764.198823,29,20.5393,{"date":565,"open":550,"high":21,"low":550,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",20.5413,0.0313,0.15,13241.0784,68,20.5543,{"date":573,"open":571,"high":21,"low":574,"close":550,"change":214,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-17",20.5,-0.24,16497.323642,63,20.5401,{"date":580,"open":18,"high":188,"low":550,"close":21,"change":353,"percent_change":375,"volume":581,"transactions":355,"vwap":582},"2026-07-16",14552.8234,20.5362,{"date":584,"open":585,"high":586,"low":550,"close":17,"change":230,"percent_change":81,"volume":587,"transactions":588,"vwap":589},"2026-07-15",20.5101,20.79,43281.3374,144,20.5531,{"date":591,"open":18,"high":18,"low":574,"close":550,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-14",-0.03,-0.15,30180.4824,129,20.5327,{"date":598,"open":599,"high":18,"low":599,"close":229,"change":152,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-13",20.49,0.2,20704.0054,107,20.5304,{"date":605,"open":228,"high":229,"low":599,"close":574,"change":200,"percent_change":201,"volume":606,"transactions":9,"vwap":574},"2026-07-10",20200,{"date":608,"open":599,"high":228,"low":599,"close":599,"change":200,"percent_change":201,"volume":609,"transactions":9,"vwap":599},"2026-07-09",28500,{"date":611,"open":612,"high":197,"low":613,"close":613,"change":214,"percent_change":575,"volume":614,"transactions":9,"vwap":613},"2026-07-08",20.505,20.48,39300,{"date":616,"open":197,"high":199,"low":613,"close":197,"change":22,"percent_change":23,"volume":617,"transactions":9,"vwap":197},"2026-07-07",104400,{"date":619,"open":237,"high":197,"low":237,"close":550,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":550},"2026-07-06",0.11,0.54,142800,{"date":624,"open":612,"high":229,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-02",20.4,-0.06,-0.29,114100,{"date":630,"open":550,"high":336,"low":631,"close":631,"change":402,"percent_change":402,"volume":632,"transactions":9,"vwap":631},"2026-07-01",20.46,56500,{"date":634,"open":613,"high":188,"low":631,"close":631,"change":200,"percent_change":201,"volume":635,"transactions":9,"vwap":631},"2026-06-30",51600,{"date":637,"open":574,"high":574,"low":638,"close":638,"change":201,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-06-29",20.45,0.25,31100,{"date":642,"open":625,"high":237,"low":643,"close":625,"change":644,"percent_change":568,"volume":645,"transactions":9,"vwap":625},"2026-06-26",20.3,0.03,48300,{"date":647,"open":638,"high":574,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-25",20.37,-0.121,-0.59,133000,{"date":653,"open":228,"high":18,"low":236,"close":654,"change":655,"percent_change":66,"volume":656,"transactions":9,"vwap":654},"2026-06-24",20.491,-0.149,66600,{"date":658,"open":396,"high":310,"low":396,"close":396,"change":200,"percent_change":201,"volume":659,"transactions":9,"vwap":396},"2026-06-23",24200,{"date":661,"open":310,"high":336,"low":380,"close":380,"change":662,"percent_change":390,"volume":663,"transactions":9,"vwap":380},"2026-06-22",-0.08,53700,{"date":665,"open":380,"high":294,"low":380,"close":336,"change":230,"percent_change":81,"volume":666,"transactions":9,"vwap":336},"2026-06-18",127100,{"date":668,"open":380,"high":669,"low":380,"close":396,"change":200,"percent_change":201,"volume":670,"transactions":9,"vwap":396},"2026-06-17",20.895,146200,{"date":672,"open":673,"high":359,"low":380,"close":380,"change":592,"percent_change":593,"volume":659,"transactions":9,"vwap":380},"2026-06-16",20.668,{"date":675,"open":220,"high":288,"low":380,"close":220,"change":521,"percent_change":522,"volume":676,"transactions":9,"vwap":220},"2026-06-15",44700,{"date":678,"open":436,"high":359,"low":436,"close":679,"change":361,"percent_change":362,"volume":680,"transactions":9,"vwap":679},"2026-06-12",20.675,24900,{"date":682,"open":436,"high":327,"low":436,"close":396,"change":22,"percent_change":23,"volume":645,"transactions":9,"vwap":396},"2026-06-11",{"date":684,"open":436,"high":359,"low":436,"close":436,"change":402,"percent_change":402,"volume":685,"transactions":9,"vwap":436},"2026-06-10",41200,{"date":687,"open":436,"high":688,"low":436,"close":436,"change":689,"percent_change":200,"volume":690,"transactions":9,"vwap":436},"2026-06-09",20.655,0.002,115400,{"date":692,"open":198,"high":408,"low":198,"close":693,"change":438,"percent_change":230,"volume":694,"transactions":9,"vwap":693},"2026-06-08",20.618,25100,{"date":696,"open":220,"high":220,"low":199,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-05",20.603,-0.057,-0.28,96700,{"date":702,"open":408,"high":280,"low":436,"close":220,"change":201,"percent_change":107,"volume":703,"transactions":9,"vwap":220},"2026-06-04",75900,{"date":705,"open":199,"high":327,"low":207,"close":198,"change":213,"percent_change":214,"volume":706,"transactions":9,"vwap":198},"2026-06-03",39700,{"date":708,"open":207,"high":280,"low":207,"close":436,"change":22,"percent_change":23,"volume":709,"transactions":9,"vwap":436},"2026-06-02",40100,{"date":711,"open":199,"high":251,"low":712,"close":199,"change":713,"percent_change":274,"volume":714,"transactions":9,"vwap":199},"2026-06-01",20.575,-0.025,24500,{"date":716,"open":199,"high":408,"low":207,"close":458,"change":402,"percent_change":402,"volume":717,"transactions":9,"vwap":458},"2026-05-29",145400,{"date":719,"open":380,"high":408,"low":199,"close":458,"change":521,"percent_change":522,"volume":720,"transactions":9,"vwap":458},"2026-05-28",28600,{"date":722,"open":198,"high":359,"low":198,"close":396,"change":213,"percent_change":214,"volume":723,"transactions":9,"vwap":396},"2026-05-27",67800,{"date":725,"open":288,"high":288,"low":199,"close":408,"change":726,"percent_change":-6,"volume":727,"transactions":9,"vwap":408},"2026-05-26",-0.001,54400,{"date":729,"open":408,"high":730,"low":408,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-22",20.86,20.651,-0.019,-0.09,872400,{"date":736,"open":198,"high":737,"low":198,"close":327,"change":644,"percent_change":568,"volume":738,"transactions":9,"vwap":327},"2026-05-21",20.92,353000,{"date":740,"open":436,"high":396,"low":17,"close":396,"change":741,"percent_change":89,"volume":742,"transactions":9,"vwap":396},"2026-05-20",0.045,15700,{"date":744,"open":288,"high":288,"low":478,"close":478,"change":200,"percent_change":201,"volume":745,"transactions":9,"vwap":478},"2026-05-19",286100,{"date":747,"open":198,"high":436,"low":21,"close":748,"change":352,"percent_change":353,"volume":749,"transactions":9,"vwap":748},"2026-05-18",20.585,21200,{"date":751,"open":408,"high":295,"low":752,"close":207,"change":753,"percent_change":152,"volume":754,"transactions":9,"vwap":207},"2026-05-15",20.563,0.009,67600,{"date":756,"open":188,"high":380,"low":18,"close":757,"change":758,"percent_change":190,"volume":759,"transactions":9,"vwap":757},"2026-05-14",20.581,-0.009,31600,{"date":761,"open":17,"high":396,"low":229,"close":207,"change":732,"percent_change":733,"volume":762,"transactions":9,"vwap":207},"2026-05-13",32000,{"date":764,"open":199,"high":380,"low":197,"close":765,"change":726,"percent_change":-6,"volume":766,"transactions":9,"vwap":765},"2026-05-12",20.609,35100,{"date":768,"open":207,"high":408,"low":26,"close":198,"change":521,"percent_change":522,"volume":769,"transactions":9,"vwap":198},"2026-05-11",143600,{"date":771,"open":188,"high":772,"low":229,"close":458,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":458},"2026-05-08",20.85,0.055,0.27,282800,{"date":777,"open":197,"high":199,"low":197,"close":188,"change":22,"percent_change":23,"volume":778,"transactions":9,"vwap":188},"2026-05-07",10300,{"date":780,"open":21,"high":326,"low":18,"close":18,"change":781,"percent_change":214,"volume":782,"transactions":9,"vwap":18},"2026-05-06",-0.011,32200,{"date":784,"open":188,"high":188,"low":229,"close":785,"change":786,"percent_change":23,"volume":787,"transactions":9,"vwap":785},"2026-05-05",20.561,0.021,4300,{"date":789,"open":550,"high":188,"low":550,"close":229,"change":402,"percent_change":402,"volume":790,"transactions":9,"vwap":229},"2026-05-04",23200,{"date":792,"open":188,"high":188,"low":793,"close":229,"change":794,"percent_change":274,"volume":795,"transactions":9,"vwap":229},"2026-05-01",20.533,-0.024,7600,{"date":797,"open":21,"high":17,"low":574,"close":798,"change":799,"percent_change":544,"volume":800,"transactions":9,"vwap":798},"2026-04-30",20.564,0.019,75700,{"date":802,"open":199,"high":199,"low":574,"close":803,"change":804,"percent_change":330,"volume":805,"transactions":9,"vwap":803},"2026-04-29",20.545,-0.055,24300,{"date":807,"open":599,"high":287,"low":599,"close":199,"change":444,"percent_change":445,"volume":808,"transactions":9,"vwap":199},"2026-04-28",588400,{"date":810,"open":540,"high":303,"low":811,"close":437,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":437},"2026-04-27",20.413,0.175,0.85,19800,{"date":816,"open":599,"high":228,"low":613,"close":550,"change":469,"percent_change":22,"volume":817,"transactions":9,"vwap":550},"2026-04-24",9100,{"date":819,"open":229,"high":229,"low":613,"close":612,"change":352,"percent_change":353,"volume":820,"transactions":9,"vwap":612},"2026-04-23",4500,{"date":822,"open":823,"high":229,"low":237,"close":550,"change":713,"percent_change":274,"volume":824,"transactions":9,"vwap":550},"2026-04-22",20.486,14900,{"date":826,"open":612,"high":229,"low":612,"close":219,"change":827,"percent_change":222,"volume":828,"transactions":9,"vwap":219},"2026-04-21",0.038,5000,{"date":830,"open":599,"high":550,"low":631,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-20",20.497,-0.048,-0.23,9900,{"date":836,"open":197,"high":18,"low":237,"close":803,"change":352,"percent_change":353,"volume":837,"transactions":9,"vwap":803},"2026-04-17",71500,{"date":839,"open":228,"high":18,"low":237,"close":18,"change":201,"percent_change":107,"volume":840,"transactions":9,"vwap":18},"2026-04-16",44100,{"date":842,"open":574,"high":228,"low":613,"close":574,"change":353,"percent_change":375,"volume":843,"transactions":9,"vwap":574},"2026-04-15",10200,{"date":845,"open":631,"high":228,"low":631,"close":228,"change":201,"percent_change":107,"volume":846,"transactions":9,"vwap":228},"2026-04-14",73100,{"date":848,"open":638,"high":574,"low":638,"close":237,"change":469,"percent_change":22,"volume":849,"transactions":9,"vwap":237},"2026-04-13",83700,{"date":851,"open":574,"high":18,"low":638,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-04-10",20.465,-0.045,-0.22,36600,{"date":857,"open":236,"high":288,"low":236,"close":550,"change":190,"percent_change":191,"volume":858,"transactions":9,"vwap":550},"2026-04-09",50300,{"date":860,"open":613,"high":408,"low":236,"close":18,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":18},"2026-04-08",0.102,0.5,82200,{"date":865,"open":866,"high":631,"low":625,"close":867,"change":868,"percent_change":620,"volume":869,"transactions":9,"vwap":867},"2026-04-07",20.405,20.448,0.023,13700,{"date":871,"open":625,"high":638,"low":625,"close":872,"change":469,"percent_change":22,"volume":873,"transactions":9,"vwap":872},"2026-04-06",20.425,12000,{"date":875,"open":638,"high":638,"low":876,"close":877,"change":352,"percent_change":353,"volume":878,"transactions":9,"vwap":877},"2026-04-02",20.38,20.42,103500,{"date":880,"open":877,"high":631,"low":625,"close":872,"change":521,"percent_change":522,"volume":881,"transactions":9,"vwap":872},"2026-04-01",14600,{"date":883,"open":884,"high":638,"low":885,"close":236,"change":438,"percent_change":230,"volume":886,"transactions":9,"vwap":236},"2026-03-31",20.415,20.396,10100,{"date":888,"open":236,"high":638,"low":889,"close":872,"change":521,"percent_change":522,"volume":890,"transactions":9,"vwap":872},"2026-03-30",20.398,29100,{"date":892,"open":893,"high":199,"low":648,"close":236,"change":201,"percent_change":639,"volume":894,"transactions":9,"vwap":236},"2026-03-27",20.43,79400,{"date":896,"open":866,"high":638,"low":648,"close":897,"change":522,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-03-26",20.39,-0.34,56300,{"date":901,"open":229,"high":207,"low":877,"close":631,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":631},"2026-03-25",-0.115,-0.56,53800,{"date":906,"open":21,"high":207,"low":21,"close":712,"change":361,"percent_change":362,"volume":907,"transactions":9,"vwap":712},"2026-03-24",57500,{"date":909,"open":17,"high":17,"low":197,"close":229,"change":592,"percent_change":593,"volume":910,"transactions":9,"vwap":229},"2026-03-23",13800,{"date":912,"open":913,"high":188,"low":228,"close":188,"change":361,"percent_change":362,"volume":632,"transactions":9,"vwap":188},"2026-03-20",20.551,{"date":915,"open":550,"high":21,"low":550,"close":219,"change":402,"percent_change":402,"volume":916,"transactions":9,"vwap":219},"2026-03-19",23400,{"date":918,"open":21,"high":21,"low":550,"close":219,"change":22,"percent_change":23,"volume":919,"transactions":9,"vwap":219},"2026-03-18",101700,{"date":921,"open":21,"high":21,"low":550,"close":922,"change":713,"percent_change":274,"volume":923,"transactions":9,"vwap":922},"2026-03-17",20.515,44300,{"date":925,"open":574,"high":17,"low":574,"close":229,"change":926,"percent_change":112,"volume":927,"transactions":9,"vwap":229},"2026-03-16",-0.036,19700,{"date":929,"open":197,"high":930,"low":197,"close":931,"change":932,"percent_change":639,"volume":933,"transactions":9,"vwap":931},"2026-03-13",20.578,20.576,0.051,74900,{"date":935,"open":936,"high":18,"low":936,"close":936,"change":937,"percent_change":626,"volume":938,"transactions":9,"vwap":936},"2026-03-12",20.525,-0.013,54100,{"date":940,"open":197,"high":229,"low":228,"close":941,"change":942,"percent_change":213,"volume":943,"transactions":9,"vwap":941},"2026-03-11",20.538,-0.003,13900,{"date":945,"open":228,"high":18,"low":550,"close":946,"change":469,"percent_change":22,"volume":814,"transactions":9,"vwap":946},"2026-03-10",20.541,{"date":948,"open":613,"high":229,"low":613,"close":949,"change":950,"percent_change":568,"volume":951,"transactions":9,"vwap":949},"2026-03-09",20.536,0.031,16800,{"date":953,"open":197,"high":229,"low":237,"close":612,"change":853,"percent_change":854,"volume":954,"transactions":9,"vwap":612},"2026-03-06",29900,{"date":956,"open":229,"high":21,"low":613,"close":18,"change":957,"percent_change":201,"volume":958,"transactions":9,"vwap":18},"2026-03-05",0.011,110300,{"date":960,"open":229,"high":229,"low":612,"close":961,"change":352,"percent_change":353,"volume":962,"transactions":9,"vwap":961},"2026-03-04",20.539,26700,{"date":964,"open":228,"high":408,"low":599,"close":965,"change":966,"percent_change":82,"volume":967,"transactions":9,"vwap":965},"2026-03-03",20.544,0.029,64800,{"date":969,"open":922,"high":207,"low":613,"close":922,"change":521,"percent_change":522,"volume":954,"transactions":9,"vwap":922},"2026-03-02",{"date":971,"open":229,"high":18,"low":550,"close":197,"change":352,"percent_change":353,"volume":972,"transactions":9,"vwap":197},"2026-02-27",80100,{"date":974,"open":229,"high":21,"low":550,"close":219,"change":713,"percent_change":274,"volume":975,"transactions":9,"vwap":219},"2026-02-26",19100,{"date":977,"open":188,"high":17,"low":550,"close":21,"change":353,"percent_change":375,"volume":978,"transactions":9,"vwap":21},"2026-02-25",51200,{"date":980,"open":229,"high":436,"low":228,"close":17,"change":200,"percent_change":201,"volume":981,"transactions":9,"vwap":17},"2026-02-24",163400,{"date":983,"open":18,"high":207,"low":550,"close":188,"change":361,"percent_change":362,"volume":984,"transactions":9,"vwap":188},"2026-02-23",43400,{"date":986,"open":229,"high":229,"low":987,"close":219,"change":200,"percent_change":201,"volume":988,"transactions":9,"vwap":219},"2026-02-20",20.512,34300,{"date":990,"open":936,"high":229,"low":550,"close":936,"change":352,"percent_change":353,"volume":991,"transactions":9,"vwap":936},"2026-02-19",17800,{"date":993,"open":229,"high":229,"low":550,"close":197,"change":200,"percent_change":201,"volume":978,"transactions":9,"vwap":197},"2026-02-18",{"date":995,"open":197,"high":197,"low":550,"close":228,"change":402,"percent_change":402,"volume":996,"transactions":9,"vwap":228},"2026-02-17",35600,{"date":998,"open":599,"high":197,"low":599,"close":228,"change":438,"percent_change":230,"volume":999,"transactions":9,"vwap":228},"2026-02-13",26100,{"date":1001,"open":1002,"high":228,"low":599,"close":612,"change":1003,"percent_change":620,"volume":1004,"transactions":9,"vwap":612},"2026-02-12",20.495,0.022,85300,{"date":1006,"open":574,"high":229,"low":613,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-02-11",20.483,-0.062,-0.3,23800,{"date":1012,"open":197,"high":21,"low":613,"close":803,"change":794,"percent_change":274,"volume":1013,"transactions":9,"vwap":803},"2026-02-10",160500,{"date":1015,"open":1016,"high":380,"low":1017,"close":1018,"change":1019,"percent_change":81,"volume":1020,"transactions":9,"vwap":1018},"2026-02-09",20.511,20.504,20.569,0.069,65600,{"date":1022,"open":1002,"high":228,"low":237,"close":574,"change":469,"percent_change":22,"volume":1023,"transactions":9,"vwap":574},"2026-02-06",6500,{"date":1025,"open":638,"high":936,"low":638,"close":1002,"change":438,"percent_change":230,"volume":1026,"transactions":9,"vwap":1002},"2026-02-05",70300,{"date":1028,"open":574,"high":574,"low":638,"close":613,"change":200,"percent_change":201,"volume":1029,"transactions":9,"vwap":613},"2026-02-04",28800,{"date":1031,"open":638,"high":599,"low":638,"close":237,"change":469,"percent_change":22,"volume":1032,"transactions":9,"vwap":237},"2026-02-03",30900,{"date":1034,"open":852,"high":1035,"low":236,"close":852,"change":352,"percent_change":353,"volume":1036,"transactions":9,"vwap":852},"2026-02-02",20.487,27500,{"date":1038,"open":852,"high":599,"low":236,"close":237,"change":200,"percent_change":201,"volume":1039,"transactions":9,"vwap":237},"2026-01-30",29400,{"date":1041,"open":237,"high":613,"low":893,"close":631,"change":213,"percent_change":214,"volume":1042,"transactions":9,"vwap":631},"2026-01-29",47200,{"date":1044,"open":1045,"high":599,"low":1046,"close":237,"change":200,"percent_change":201,"volume":1047,"transactions":9,"vwap":237},"2026-01-28",20.475,20.439,25200,{"date":1049,"open":631,"high":613,"low":638,"close":631,"change":758,"percent_change":190,"volume":1050,"transactions":9,"vwap":631},"2026-01-27",45700,{"date":1052,"open":237,"high":237,"low":236,"close":1053,"change":1054,"percent_change":230,"volume":1055,"transactions":9,"vwap":1053},"2026-01-26",20.469,0.014,101000,{"date":1057,"open":1058,"high":237,"low":1058,"close":1059,"change":469,"percent_change":22,"volume":1060,"transactions":9,"vwap":1059},"2026-01-23",20.435,20.455,8800,{"date":1062,"open":236,"high":631,"low":236,"close":638,"change":469,"percent_change":22,"volume":1063,"transactions":9,"vwap":638},"2026-01-22",1300,{"date":1065,"open":893,"high":613,"low":1066,"close":1067,"change":200,"percent_change":201,"volume":1068,"transactions":9,"vwap":1067},"2026-01-21",20.41,20.445,325700,{"date":1070,"open":638,"high":631,"low":1066,"close":1058,"change":200,"percent_change":201,"volume":1071,"transactions":9,"vwap":1058},"2026-01-20",10800,{"date":1073,"open":638,"high":228,"low":877,"close":872,"change":1074,"percent_change":662,"volume":1075,"transactions":9,"vwap":872},"2026-01-16",-0.016,121500,{"date":1077,"open":236,"high":631,"low":877,"close":1078,"change":758,"percent_change":190,"volume":1079,"transactions":9,"vwap":1078},"2026-01-15",20.441,57900,{"date":1081,"open":811,"high":237,"low":811,"close":638,"change":786,"percent_change":23,"volume":1082,"transactions":9,"vwap":638},"2026-01-14",151500,{"date":1084,"open":893,"high":893,"low":1085,"close":1086,"change":753,"percent_change":152,"volume":1036,"transactions":9,"vwap":1086},"2026-01-13",20.382,20.429,{"date":1088,"open":877,"high":893,"low":1066,"close":877,"change":438,"percent_change":230,"volume":1089,"transactions":9,"vwap":877},"2026-01-12",57600,{"date":1091,"open":877,"high":893,"low":1092,"close":866,"change":532,"percent_change":353,"volume":1093,"transactions":9,"vwap":866},"2026-01-09",20.395,38300,{"date":1095,"open":1096,"high":1066,"low":1097,"close":1098,"change":1099,"percent_change":22,"volume":1100,"transactions":9,"vwap":1098},"2026-01-08",20.385,20.36,20.409,0.004,32300,{"date":1102,"open":1097,"high":1066,"low":1097,"close":866,"change":644,"percent_change":568,"volume":1103,"transactions":9,"vwap":866},"2026-01-07",218000,{"date":1105,"open":625,"high":625,"low":1106,"close":1106,"change":352,"percent_change":353,"volume":1107,"transactions":9,"vwap":1106},"2026-01-06",20.375,14100,{"date":1109,"open":1097,"high":897,"low":1110,"close":876,"change":213,"percent_change":214,"volume":1111,"transactions":9,"vwap":876},"2026-01-05",20.329,19000,{"date":1113,"open":897,"high":897,"low":1114,"close":897,"change":22,"percent_change":23,"volume":1115,"transactions":9,"vwap":897},"2026-01-02",20.34,7400,{"date":1117,"open":1118,"high":625,"low":1118,"close":648,"change":950,"percent_change":568,"volume":1119,"transactions":9,"vwap":648},"2025-12-31",20.28,65100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":753,"percent_change":152,"volume":1126,"transactions":9,"vwap":1125},"2025-12-30",20.33,20.35,20.31,20.339,85100,{"date":1128,"open":625,"high":877,"low":1122,"close":1122,"change":1129,"percent_change":445,"volume":1130,"transactions":9,"vwap":1122},"2025-12-29",-0.084,194200,{"date":1132,"open":893,"high":236,"low":1066,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2025-12-26",20.414,-0.076,-0.37,13300,{"date":1138,"open":599,"high":574,"low":877,"close":599,"change":902,"percent_change":903,"volume":1139,"transactions":9,"vwap":599},"2025-12-24",77200,{"date":1141,"open":199,"high":436,"low":17,"close":1142,"change":521,"percent_change":522,"volume":609,"transactions":9,"vwap":1142},"2025-12-23",20.605,{"date":1144,"open":188,"high":436,"low":21,"close":436,"change":152,"percent_change":222,"volume":1145,"transactions":9,"vwap":436},"2025-12-22",134000,{"date":1147,"open":229,"high":207,"low":229,"close":17,"change":22,"percent_change":23,"volume":1148,"transactions":9,"vwap":17},"2025-12-19",257900,{"date":1150,"open":207,"high":207,"low":1151,"close":21,"change":352,"percent_change":353,"volume":1152,"transactions":9,"vwap":21},"2025-12-18",20.557,200700,{"date":1154,"open":528,"high":17,"low":197,"close":528,"change":781,"percent_change":214,"volume":1155,"transactions":9,"vwap":528},"2025-12-17",54300,{"date":1157,"open":18,"high":17,"low":18,"close":931,"change":1158,"percent_change":639,"volume":1159,"transactions":9,"vwap":931},"2025-12-16",0.052,61400,{"date":1161,"open":21,"high":21,"low":550,"close":1162,"change":1163,"percent_change":593,"volume":1164,"transactions":9,"vwap":1162},"2025-12-15",20.524,-0.031,15300,{"date":1166,"open":188,"high":188,"low":228,"close":1167,"change":726,"percent_change":-6,"volume":1168,"transactions":9,"vwap":1167},"2025-12-12",20.555,55800,{"date":1170,"open":21,"high":21,"low":965,"close":1171,"change":1172,"percent_change":644,"volume":1173,"transactions":9,"vwap":1171},"2025-12-11",20.556,0.006,5500,{"date":1175,"open":21,"high":21,"low":550,"close":18,"change":200,"percent_change":201,"volume":1176,"transactions":9,"vwap":18},"2025-12-10",46300,{"date":1178,"open":18,"high":18,"low":1179,"close":229,"change":644,"percent_change":568,"volume":1180,"transactions":9,"vwap":229},"2025-12-09",20.506,7200,{"date":1182,"open":228,"high":188,"low":550,"close":550,"change":926,"percent_change":419,"volume":1183,"transactions":9,"vwap":550},"2025-12-08",109900,{"date":1185,"open":18,"high":18,"low":574,"close":1186,"change":200,"percent_change":201,"volume":1187,"transactions":9,"vwap":1186},"2025-12-05",20.546,59100,{"date":1189,"open":229,"high":18,"low":550,"close":949,"change":213,"percent_change":214,"volume":1190,"transactions":9,"vwap":949},"2025-12-04",22400,{"date":1192,"open":922,"high":18,"low":550,"close":1186,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1186},"2025-12-03",0.016,0.08,23300,{"date":1197,"open":550,"high":197,"low":831,"close":197,"change":201,"percent_change":107,"volume":1198,"transactions":9,"vwap":197},"2025-12-02",52300,{"date":1200,"open":550,"high":550,"low":1201,"close":613,"change":402,"percent_change":402,"volume":680,"transactions":9,"vwap":613},"2025-12-01",20.472,{"date":1203,"open":1045,"high":574,"low":1045,"close":613,"change":1074,"percent_change":662,"volume":1204,"transactions":9,"vwap":613},"2025-11-28",11900,{"date":1206,"open":574,"high":574,"low":1045,"close":1207,"change":402,"percent_change":402,"volume":1208,"transactions":9,"vwap":1207},"2025-11-26",20.496,14500,{"date":1210,"open":574,"high":574,"low":613,"close":1207,"change":402,"percent_change":402,"volume":1211,"transactions":9,"vwap":1207},"2025-11-25",3300,{"date":1213,"open":638,"high":574,"low":638,"close":1207,"change":753,"percent_change":152,"volume":1214,"transactions":9,"vwap":1207},"2025-11-24",183500,{"date":1216,"open":613,"high":599,"low":1217,"close":1035,"change":1218,"percent_change":644,"volume":1219,"transactions":9,"vwap":1035},"2025-11-21",20.456,0.007,28100,{"date":1221,"open":229,"high":229,"low":237,"close":613,"change":213,"percent_change":214,"volume":1020,"transactions":9,"vwap":613},"2025-11-20",{"date":1223,"open":599,"high":599,"low":1053,"close":599,"change":469,"percent_change":22,"volume":814,"transactions":9,"vwap":599},"2025-11-19",{"date":1225,"open":237,"high":574,"low":638,"close":1226,"change":22,"percent_change":23,"volume":1227,"transactions":9,"vwap":1226},"2025-11-18",20.485,36400,{"date":1229,"open":1230,"high":1230,"low":1231,"close":852,"change":353,"percent_change":375,"volume":1023,"transactions":9,"vwap":852},"2025-11-17",20.481,20.449,{"date":1233,"open":574,"high":574,"low":613,"close":1226,"change":521,"percent_change":522,"volume":1234,"transactions":9,"vwap":1226},"2025-11-14",4000,{"date":1236,"open":852,"high":574,"low":852,"close":574,"change":402,"percent_change":402,"volume":1237,"transactions":9,"vwap":574},"2025-11-13",90600,{"date":1239,"open":638,"high":574,"low":877,"close":574,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":574},"2025-11-12",0.075,0.37,34400,{"date":1244,"open":893,"high":893,"low":877,"close":872,"change":689,"percent_change":200,"volume":1245,"transactions":9,"vwap":872},"2025-11-11",28900,{"date":1247,"open":877,"high":638,"low":1248,"close":1249,"change":1250,"percent_change":200,"volume":1251,"transactions":9,"vwap":1249},"2025-11-10",20.417,20.423,0.003,11100,{"date":1253,"open":1254,"high":236,"low":625,"close":877,"change":352,"percent_change":353,"volume":1255,"transactions":9,"vwap":877},"2025-11-07",20.412,4800,{"date":1257,"open":236,"high":236,"low":1066,"close":872,"change":521,"percent_change":522,"volume":1258,"transactions":9,"vwap":872},"2025-11-06",2800,{"date":1260,"open":631,"high":631,"low":1066,"close":236,"change":190,"percent_change":264,"volume":1261,"transactions":9,"vwap":236},"2025-11-05",20600,{"date":1263,"open":893,"high":198,"low":897,"close":613,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":613},"2025-11-04",0.053,0.26,141600,{"date":1268,"open":877,"high":893,"low":1092,"close":1269,"change":1218,"percent_change":644,"volume":1270,"transactions":9,"vwap":1269},"2025-11-03",20.427,17200,{"date":1272,"open":1066,"high":877,"low":1273,"close":877,"change":22,"percent_change":23,"volume":1274,"transactions":9,"vwap":877},"2025-10-31",20.403,38600,{"date":1276,"open":877,"high":877,"low":1277,"close":625,"change":1278,"percent_change":662,"volume":1279,"transactions":9,"vwap":625},"2025-10-30",20.392,-0.017,55700,{"date":1281,"open":877,"high":877,"low":625,"close":1248,"change":402,"percent_change":402,"volume":1282,"transactions":9,"vwap":1248},"2025-10-29",15600,{"date":1284,"open":1285,"high":877,"low":876,"close":1248,"change":1286,"percent_change":410,"volume":1287,"transactions":9,"vwap":1248},"2025-10-28",20.393,0.037,243600,{"date":1289,"open":1066,"high":1066,"low":876,"close":876,"change":1278,"percent_change":662,"volume":1290,"transactions":9,"vwap":876},"2025-10-27",6600,{"date":1292,"open":625,"high":625,"low":1293,"close":1294,"change":1295,"percent_change":1194,"volume":1296,"transactions":9,"vwap":1294},"2025-10-24",20.366,20.397,0.017,45100,{"date":1298,"open":897,"high":897,"low":1097,"close":876,"change":1299,"percent_change":592,"volume":1300,"transactions":9,"vwap":876},"2025-10-23",-0.007,48600,{"date":1302,"open":876,"high":897,"low":648,"close":1303,"change":200,"percent_change":201,"volume":1100,"transactions":9,"vwap":1303},"2025-10-22",20.387,{"date":1305,"open":1306,"high":876,"low":1307,"close":1308,"change":402,"percent_change":402,"volume":787,"transactions":9,"vwap":1308},"2025-10-21",20.365,20.363,20.377,{"date":1310,"open":18,"high":18,"low":1311,"close":1308,"change":942,"percent_change":213,"volume":1312,"transactions":9,"vwap":1308},"2025-10-20",20.351,25000,{"date":1314,"open":648,"high":876,"low":1315,"close":876,"change":22,"percent_change":23,"volume":1316,"transactions":9,"vwap":876},"2025-10-17",20.345,6100,{"date":1318,"open":1097,"high":648,"low":1123,"close":1097,"change":1299,"percent_change":592,"volume":1319,"transactions":9,"vwap":1097},"2025-10-16",32500,{"date":1321,"open":1097,"high":648,"low":1123,"close":1322,"change":402,"percent_change":402,"volume":1323,"transactions":9,"vwap":1322},"2025-10-15",20.367,69100,{"date":1325,"open":1097,"high":648,"low":1315,"close":1322,"change":1218,"percent_change":644,"volume":1326,"transactions":9,"vwap":1322},"2025-10-14",46400,{"date":1328,"open":1123,"high":1097,"low":1122,"close":1097,"change":200,"percent_change":201,"volume":1329,"transactions":9,"vwap":1097},"2025-10-13",50000,{"date":1331,"open":648,"high":648,"low":1114,"close":1123,"change":1278,"percent_change":662,"volume":1332,"transactions":9,"vwap":1123},"2025-10-10",17500,{"date":1334,"open":648,"high":648,"low":1122,"close":1322,"change":402,"percent_change":402,"volume":817,"transactions":9,"vwap":1322},"2025-10-09",{"date":1336,"open":648,"high":648,"low":1315,"close":1322,"change":942,"percent_change":213,"volume":1337,"transactions":9,"vwap":1322},"2025-10-08",14800,{"date":1339,"open":648,"high":648,"low":1315,"close":648,"change":1250,"percent_change":200,"volume":1340,"transactions":9,"vwap":648},"2025-10-07",25700,{"date":1342,"open":1097,"high":648,"low":1343,"close":1322,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1322},"2025-10-06",20.327,0.032,0.16,132900,{"date":1348,"open":1349,"high":1123,"low":1349,"close":1350,"change":469,"percent_change":22,"volume":1351,"transactions":9,"vwap":1350},"2025-10-03",20.32,20.335,24400,{"date":1353,"open":1114,"high":1114,"low":1354,"close":1122,"change":469,"percent_change":22,"volume":1355,"transactions":9,"vwap":1122},"2025-10-02",20.321,38500,{"date":1357,"open":1349,"high":1122,"low":1349,"close":1358,"change":254,"percent_change":255,"volume":1359,"transactions":9,"vwap":1358},"2025-10-01",20.325,19200,{"date":1361,"open":1362,"high":1122,"low":1363,"close":643,"change":521,"percent_change":522,"volume":1364,"transactions":9,"vwap":643},"2025-09-30",20.315,20.29,144000,{"date":1366,"open":1349,"high":1122,"low":643,"close":1362,"change":644,"percent_change":568,"volume":1367,"transactions":9,"vwap":1362},"2025-09-29",78800,{"date":1369,"open":1349,"high":1349,"low":1370,"close":1370,"change":1371,"percent_change":522,"volume":1372,"transactions":9,"vwap":1370},"2025-09-26",20.285,-0.014,9800,{"date":1374,"open":1124,"high":1124,"low":1363,"close":1375,"change":753,"percent_change":152,"volume":1039,"transactions":9,"vwap":1375},"2025-09-25",20.299,{"date":1377,"open":1124,"high":1124,"low":1363,"close":1363,"change":312,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1363},"2025-09-24",-1.22,15900,{"date":1381,"open":229,"high":18,"low":1162,"close":229,"change":503,"percent_change":402,"volume":1036,"transactions":9,"vwap":229},"2025-09-23",{"date":1383,"open":197,"high":229,"low":228,"close":961,"change":1384,"percent_change":255,"volume":1385,"transactions":9,"vwap":961},"2025-09-22",0.024,59700,{"date":1387,"open":228,"high":228,"low":574,"close":922,"change":352,"percent_change":353,"volume":1388,"transactions":9,"vwap":922},"2025-09-19",18200,{"date":1390,"open":359,"high":359,"low":550,"close":228,"change":200,"percent_change":201,"volume":1391,"transactions":9,"vwap":228},"2025-09-18",126200,{"date":1393,"open":228,"high":197,"low":1207,"close":550,"change":469,"percent_change":22,"volume":606,"transactions":9,"vwap":550},"2025-09-17",{"date":1395,"open":228,"high":228,"low":574,"close":612,"change":469,"percent_change":22,"volume":873,"transactions":9,"vwap":612},"2025-09-16",{"date":1397,"open":574,"high":550,"low":574,"close":574,"change":200,"percent_change":201,"volume":1398,"transactions":9,"vwap":574},"2025-09-15",25500,{"date":1400,"open":574,"high":550,"low":237,"close":599,"change":353,"percent_change":375,"volume":1401,"transactions":9,"vwap":599},"2025-09-12",22200,{"date":1403,"open":550,"high":550,"low":237,"close":550,"change":438,"percent_change":230,"volume":1404,"transactions":9,"vwap":550},"2025-09-11",22600,{"date":1406,"open":574,"high":550,"low":613,"close":1002,"change":200,"percent_change":201,"volume":1407,"transactions":9,"vwap":1002},"2025-09-10",134100,{"date":1409,"open":574,"high":574,"low":237,"close":1226,"change":352,"percent_change":353,"volume":1410,"transactions":9,"vwap":1226},"2025-09-09",18100,{"date":1412,"open":574,"high":550,"low":237,"close":599,"change":402,"percent_change":402,"volume":1413,"transactions":9,"vwap":599},"2025-09-08",108800,{"date":1415,"open":574,"high":550,"low":613,"close":599,"change":1099,"percent_change":22,"volume":1416,"transactions":9,"vwap":599},"2025-09-05",57400,{"date":1418,"open":613,"high":599,"low":631,"close":823,"change":950,"percent_change":568,"volume":1355,"transactions":9,"vwap":823},"2025-09-04",{"date":1420,"open":631,"high":237,"low":236,"close":1059,"change":644,"percent_change":568,"volume":1421,"transactions":9,"vwap":1059},"2025-09-03",24600,{"date":1423,"open":638,"high":638,"low":625,"close":872,"change":713,"percent_change":274,"volume":1424,"transactions":9,"vwap":872},"2025-09-02",83200,{"date":1426,"open":638,"high":237,"low":893,"close":638,"change":200,"percent_change":201,"volume":1427,"transactions":9,"vwap":638},"2025-08-29",48700,{"date":1429,"open":638,"high":638,"low":893,"close":236,"change":469,"percent_change":22,"volume":1430,"transactions":9,"vwap":236},"2025-08-28",11400,{"date":1432,"open":638,"high":631,"low":893,"close":1058,"change":521,"percent_change":522,"volume":1433,"transactions":9,"vwap":1058},"2025-08-27",110100,{"date":1435,"open":236,"high":638,"low":872,"close":638,"change":254,"percent_change":255,"volume":1436,"transactions":9,"vwap":638},"2025-08-26",16700,{"date":1438,"open":893,"high":236,"low":625,"close":872,"change":469,"percent_change":22,"volume":1439,"transactions":9,"vwap":872},"2025-08-25",24800,{"date":1441,"open":893,"high":893,"low":1442,"close":877,"change":469,"percent_change":22,"volume":1443,"transactions":9,"vwap":877},"2025-08-22",20.402,47500,{"date":1445,"open":893,"high":893,"low":1066,"close":884,"change":352,"percent_change":353,"volume":1029,"transactions":9,"vwap":884},"2025-08-21",{"date":1447,"open":1066,"high":893,"low":1066,"close":877,"change":469,"percent_change":22,"volume":1448,"transactions":9,"vwap":877},"2025-08-20",1500,{"date":1450,"open":884,"high":893,"low":625,"close":884,"change":200,"percent_change":201,"volume":1451,"transactions":9,"vwap":884},"2025-08-19",10900,{"date":1453,"open":625,"high":1066,"low":625,"close":866,"change":521,"percent_change":522,"volume":1454,"transactions":9,"vwap":866},"2025-08-18",58400,{"date":1456,"open":1066,"high":893,"low":897,"close":877,"change":592,"percent_change":593,"volume":1457,"transactions":9,"vwap":877},"2025-08-15",33900,{"date":1459,"open":625,"high":1460,"low":625,"close":638,"change":339,"percent_change":382,"volume":1461,"transactions":9,"vwap":638},"2025-08-14",20.459,61600,{"date":1463,"open":897,"high":625,"low":876,"close":897,"change":352,"percent_change":353,"volume":1464,"transactions":9,"vwap":897},"2025-08-13",26900,{"date":1466,"open":625,"high":625,"low":1092,"close":1092,"change":402,"percent_change":402,"volume":176,"transactions":9,"vwap":1092},"2025-08-12",{"date":1468,"open":897,"high":625,"low":1096,"close":1092,"change":469,"percent_change":22,"volume":659,"transactions":9,"vwap":1092},"2025-08-11",{"date":1470,"open":897,"high":897,"low":876,"close":897,"change":200,"percent_change":201,"volume":1208,"transactions":9,"vwap":897},"2025-08-08",{"date":1472,"open":876,"high":897,"low":648,"close":876,"change":402,"percent_change":402,"volume":817,"transactions":9,"vwap":876},"2025-08-07",{"date":1474,"open":876,"high":876,"low":648,"close":876,"change":469,"percent_change":22,"volume":790,"transactions":9,"vwap":876},"2025-08-06",{"date":1476,"open":876,"high":876,"low":648,"close":1106,"change":644,"percent_change":568,"volume":1477,"transactions":9,"vwap":1106},"2025-08-05",39000,{"date":1479,"open":1097,"high":1097,"low":1315,"close":1315,"change":942,"percent_change":213,"volume":1480,"transactions":9,"vwap":1315},"2025-08-04",18800,{"date":1482,"open":648,"high":648,"low":1483,"close":1483,"change":1484,"percent_change":213,"volume":1485,"transactions":9,"vwap":1483},"2025-08-01",20.348,-0.002,13100,{"date":1487,"open":1097,"high":1097,"low":1123,"close":1123,"change":200,"percent_change":201,"volume":1488,"transactions":9,"vwap":1123},"2025-07-31",2500,{"date":1490,"open":1123,"high":1123,"low":1114,"close":1114,"change":521,"percent_change":522,"volume":1060,"transactions":9,"vwap":1114},"2025-07-30",{"date":1492,"open":1123,"high":1097,"low":1123,"close":1493,"change":438,"percent_change":230,"volume":1494,"transactions":9,"vwap":1493},"2025-07-29",20.355,23500,{"date":1496,"open":1122,"high":1123,"low":1122,"close":1114,"change":402,"percent_change":402,"volume":1060,"transactions":9,"vwap":1114},"2025-07-28",{"date":1498,"open":1123,"high":1123,"low":1122,"close":1114,"change":438,"percent_change":230,"volume":1499,"transactions":9,"vwap":1114},"2025-07-25",11700,{"date":1501,"open":1354,"high":1114,"low":1354,"close":1358,"change":469,"percent_change":22,"volume":1502,"transactions":9,"vwap":1358},"2025-07-24",6300,{"date":1504,"open":1349,"high":1122,"low":1349,"close":1349,"change":402,"percent_change":402,"volume":1505,"transactions":9,"vwap":1349},"2025-07-23",2600,{"date":1507,"open":643,"high":1349,"low":643,"close":1349,"change":352,"percent_change":353,"volume":1508,"transactions":9,"vwap":1349},"2025-07-22",171200,{"date":1510,"open":1349,"high":1122,"low":1362,"close":1358,"change":254,"percent_change":255,"volume":1511,"transactions":9,"vwap":1358},"2025-07-21",25800,{"date":1513,"open":1124,"high":1124,"low":643,"close":643,"change":213,"percent_change":214,"volume":943,"transactions":9,"vwap":643},"2025-07-18",{"date":1515,"open":1124,"high":1124,"low":643,"close":1124,"change":438,"percent_change":230,"volume":1516,"transactions":9,"vwap":1124},"2025-07-17",33500,{"date":1518,"open":1363,"high":643,"low":1363,"close":1519,"change":402,"percent_change":402,"volume":1258,"transactions":9,"vwap":1519},"2025-07-16",20.295,{"date":1521,"open":1519,"high":1519,"low":1519,"close":1519,"change":438,"percent_change":230,"volume":1522,"transactions":9,"vwap":1519},"2025-07-15",200,{"date":1524,"open":1363,"high":1363,"low":1525,"close":1118,"change":352,"percent_change":353,"volume":1526,"transactions":9,"vwap":1118},"2025-07-14",20.27,16200,{"date":1528,"open":1363,"high":643,"low":1118,"close":1370,"change":469,"percent_change":22,"volume":1529,"transactions":9,"vwap":1370},"2025-07-11",24000,{"date":1531,"open":1118,"high":1363,"low":1118,"close":1118,"change":200,"percent_change":201,"volume":1532,"transactions":9,"vwap":1118},"2025-07-10",4400,{"date":1534,"open":1118,"high":1118,"low":1525,"close":1525,"change":402,"percent_change":402,"volume":1535,"transactions":9,"vwap":1525},"2025-07-09",3000,{"date":1537,"open":1538,"high":1525,"low":1538,"close":1525,"change":200,"percent_change":201,"volume":1539,"transactions":9,"vwap":1525},"2025-07-08",20.25,2200,{"date":1541,"open":1525,"high":1525,"low":1542,"close":1542,"change":402,"percent_change":402,"volume":1543,"transactions":9,"vwap":1542},"2025-07-07",20.26,400,{"date":1545,"open":1546,"high":1118,"low":1542,"close":1542,"change":200,"percent_change":201,"volume":1547,"transactions":9,"vwap":1542},"2025-07-03",20.273,1700,{"date":1549,"open":1550,"high":1542,"low":1550,"close":1538,"change":402,"percent_change":402,"volume":1551,"transactions":9,"vwap":1538},"2025-07-02",20.24,1600,{"date":1553,"open":1554,"high":1538,"low":1554,"close":1538,"change":402,"percent_change":402,"volume":978,"transactions":9,"vwap":1538},"2025-07-01",20.2,{"date":1556,"open":1538,"high":1542,"low":1557,"close":1538,"change":469,"percent_change":22,"volume":1558,"transactions":9,"vwap":1538},"2025-06-30",20.244,5700,{"date":1560,"open":1542,"high":1542,"low":1561,"close":1562,"change":753,"percent_change":152,"volume":1563,"transactions":9,"vwap":1562},"2025-06-27",20.23,20.245,1100,{"date":1565,"open":1561,"high":1525,"low":1561,"close":1566,"change":758,"percent_change":190,"volume":1567,"transactions":9,"vwap":1566},"2025-06-26",20.236,11000,{"date":1569,"open":1542,"high":1542,"low":1570,"close":1562,"change":200,"percent_change":201,"volume":1551,"transactions":9,"vwap":1562},"2025-06-25",20.22,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-06-24",20.235,-0.255,-1.24,600,{"date":1578,"open":599,"high":599,"low":893,"close":599,"change":644,"percent_change":568,"volume":1448,"transactions":9,"vwap":599},"2025-06-23",{"date":1580,"open":638,"high":631,"low":236,"close":631,"change":469,"percent_change":22,"volume":1581,"transactions":9,"vwap":631},"2025-06-20",1200,{"date":1583,"open":237,"high":237,"low":1059,"close":1059,"change":352,"percent_change":353,"volume":1584,"transactions":9,"vwap":1059},"2025-06-18",1400,{"date":1586,"open":638,"high":631,"low":638,"close":631,"change":469,"percent_change":22,"volume":1587,"transactions":9,"vwap":631},"2025-06-17",50900,{"date":1589,"open":631,"high":631,"low":1059,"close":1059,"change":402,"percent_change":402,"volume":1551,"transactions":9,"vwap":1059},"2025-06-16",{"date":1591,"open":631,"high":631,"low":638,"close":1059,"change":22,"percent_change":23,"volume":1592,"transactions":9,"vwap":1059},"2025-06-13",800,{"date":1594,"open":638,"high":638,"low":1058,"close":1058,"change":352,"percent_change":353,"volume":1595,"transactions":9,"vwap":1058},"2025-06-12",8100,{"date":1597,"open":1058,"high":631,"low":1058,"close":236,"change":402,"percent_change":402,"volume":1598,"transactions":9,"vwap":236},"2025-06-11",9300,{"date":1600,"open":893,"high":236,"low":877,"close":236,"change":200,"percent_change":201,"volume":1601,"transactions":9,"vwap":236},"2025-06-10",2100,{"date":1603,"open":236,"high":236,"low":893,"close":893,"change":438,"percent_change":230,"volume":1604,"transactions":9,"vwap":893},"2025-06-09",9200,{"date":1606,"open":877,"high":1607,"low":811,"close":884,"change":469,"percent_change":22,"volume":1576,"transactions":9,"vwap":884},"2025-06-06",20.426,{"date":1609,"open":1066,"high":1066,"low":1066,"close":1066,"change":469,"percent_change":22,"volume":1610,"transactions":9,"vwap":1066},"2025-06-05",700,{"date":1612,"open":866,"high":866,"low":866,"close":866,"change":402,"percent_change":402,"volume":1613,"transactions":9,"vwap":866},"2025-06-04",100,{"date":1615,"open":1066,"high":877,"low":866,"close":866,"change":352,"percent_change":353,"volume":1616,"transactions":9,"vwap":866},"2025-06-03",7300,{"date":1618,"open":876,"high":1066,"low":876,"close":1066,"change":402,"percent_change":402,"volume":1619,"transactions":9,"vwap":1066},"2025-06-02",2300,{"date":1621,"open":625,"high":1066,"low":625,"close":1066,"change":438,"percent_change":230,"volume":1563,"transactions":9,"vwap":1066},"2025-05-30",{"date":1623,"open":877,"high":877,"low":1092,"close":1092,"change":521,"percent_change":522,"volume":1211,"transactions":9,"vwap":1092},"2025-05-29",{"date":1625,"open":897,"high":237,"low":897,"close":1066,"change":644,"percent_change":568,"volume":1598,"transactions":9,"vwap":1066},"2025-05-28",{"date":1627,"open":876,"high":897,"low":648,"close":876,"change":469,"percent_change":22,"volume":1628,"transactions":9,"vwap":876},"2025-05-27",39600,{"date":1630,"open":648,"high":876,"low":1097,"close":1106,"change":200,"percent_change":201,"volume":1631,"transactions":9,"vwap":1106},"2025-05-23",5200,{"date":1633,"open":648,"high":648,"low":1306,"close":1306,"change":402,"percent_change":402,"volume":1634,"transactions":9,"vwap":1306},"2025-05-22",1800,{"date":1636,"open":1097,"high":648,"low":1097,"close":1306,"change":469,"percent_change":22,"volume":1211,"transactions":9,"vwap":1306},"2025-05-21",{"date":1638,"open":1097,"high":648,"low":1123,"close":1097,"change":402,"percent_change":402,"volume":1576,"transactions":9,"vwap":1097},"2025-05-20",{"date":1640,"open":648,"high":648,"low":1097,"close":1097,"change":402,"percent_change":402,"volume":1641,"transactions":9,"vwap":1097},"2025-05-19",4900,{"date":1643,"open":1097,"high":1097,"low":1097,"close":1097,"change":438,"percent_change":230,"volume":1505,"transactions":9,"vwap":1097},"2025-05-16",{"date":1645,"open":1097,"high":1097,"low":1315,"close":1315,"change":200,"percent_change":201,"volume":1646,"transactions":9,"vwap":1315},"2025-05-15",8000,{"date":1648,"open":1097,"high":1097,"low":1350,"close":1350,"change":200,"percent_change":201,"volume":176,"transactions":9,"vwap":1350},"2025-05-14",{"date":1650,"open":643,"high":1123,"low":643,"close":1358,"change":361,"percent_change":362,"volume":1651,"transactions":9,"vwap":1358},"2025-05-13",23000,{"date":1653,"open":1123,"high":1123,"low":1363,"close":1363,"change":22,"percent_change":23,"volume":1404,"transactions":9,"vwap":1363},"2025-05-12",{"date":1655,"open":1525,"high":643,"low":1525,"close":1525,"change":352,"percent_change":353,"volume":1340,"transactions":9,"vwap":1525},"2025-05-09",{"date":1657,"open":1118,"high":1363,"low":1542,"close":1658,"change":402,"percent_change":402,"volume":1659,"transactions":9,"vwap":1658},"2025-05-08",20.275,3500,{"date":1661,"open":1538,"high":1118,"low":1538,"close":1658,"change":438,"percent_change":230,"volume":1023,"transactions":9,"vwap":1658},"2025-05-07",{"date":1663,"open":1538,"high":1542,"low":1538,"close":1542,"change":438,"percent_change":230,"volume":1664,"transactions":9,"vwap":1542},"2025-05-06",2900,{"date":1666,"open":1570,"high":1542,"low":1570,"close":1562,"change":22,"percent_change":23,"volume":1667,"transactions":9,"vwap":1562},"2025-05-05",35500,{"date":1669,"open":1550,"high":1550,"low":1670,"close":1671,"change":402,"percent_change":402,"volume":1672,"transactions":9,"vwap":1671},"2025-05-02",20.21,20.225,4100,{"date":1674,"open":1124,"high":1124,"low":1670,"close":1671,"change":361,"percent_change":362,"volume":1675,"transactions":9,"vwap":1671},"2025-05-01",3400,{"date":1677,"open":189,"high":189,"low":189,"close":189,"change":438,"percent_change":230,"volume":1678,"transactions":9,"vwap":189},"2025-04-30",500,{"date":1680,"open":1681,"high":1554,"low":1682,"close":1683,"change":402,"percent_change":402,"volume":1547,"transactions":9,"vwap":1683},"2025-04-29",20.158,20.15,20.175,{"date":1685,"open":189,"high":1554,"low":1682,"close":1683,"change":402,"percent_change":402,"volume":1060,"transactions":9,"vwap":1683},"2025-04-28",{"date":1687,"open":1688,"high":189,"low":1689,"close":1683,"change":200,"percent_change":201,"volume":1690,"transactions":9,"vwap":1683},"2025-04-25",20.18,20.16,186600,{"date":181,"open":1682,"high":1688,"low":1682,"close":1692,"change":438,"percent_change":230,"volume":1693,"transactions":9,"vwap":1692},20.165,8600]