[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSQO":3,"homepage-market-summary":29,"stock-historical-PSQO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSQO","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 Credit Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2039,1.069932,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.56,20.59,20.52,20.565,-0.005,-0.02,106583.7756,21.529,19.76,67711.06672067729,45.2,518,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},58520,21359777.74689,1.63,"2025-04-24",[182,185,193,204,210,219,226,235,241,249,259,270,280,289,297,306,313,321,326,332,338,346,351,358,366,371,379,387,394,400,405,411,419,427,433,441,449,455,460,469,477,483,491,496,502,509,516,522,529,534,541,547,554,561,566,572,577,582,587,591,596,602,606,610,614,617,621,625,630,636,643,648,651,657,660,663,668,672,676,680,684,687,690,693,696,699,702,707,710,714,718,720,724,729,733,738,740,745,749,753,758,763,765,768,771,774,779,784,788,791,794,797,801,804,808,811,814,817,820,823,827,830,835,839,842,845,848,852,855,860,864,868,872,878,884,890,894,896,899,902,905,909,912,914,917,920,923,925,929,932,937,940,943,946,949,952,955,958,961,964,966,969,973,976,980,983,986,989,992,996,1000,1005,1009,1013,1016,1019,1022,1025,1028,1031,1036,1039,1042,1045,1048,1051,1054,1057,1060,1063,1065,1070,1075,1079,1081,1084,1090,1093,1097,1100,1103,1106,1110,1113,1116,1119,1122,1125,1128,1131,1134,1139,1143,1147,1149,1151,1153,1156,1160,1162,1165,1168,1170,1173,1177,1179,1183,1186,1189,1192,1195,1197,1200,1203,1207,1210,1213,1215,1218,1220,1222,1225,1229,1232,1235,1238,1242,1244,1249,1254,1258,1262,1267,1270,1274,1278,1283,1286,1289,1292,1296,1299,1301,1304,1309,1315,1318,1321,1324,1326,1329,1332,1336,1339,1342,1345,1349,1353,1356,1359,1362,1364,1366,1369,1372,1375,1377,1380,1383,1385,1388,1390,1393,1396,1399,1402,1405,1408,1410,1413,1416,1419,1421,1424,1427,1430,1432,1435,1438,1441,1445,1448,1452,1456,1459,1462,1464,1466,1469,1471,1474,1476,1480,1484,1489,1492,1495,1498,1501,1505,1508,1511,1513,1515,1518,1522,1524,1527,1531,1535,1538,1542,1545,1549,1553,1557,1560,1563,1568,1571,1576,1580,1586,1591,1595,1598,1602,1607,1612,1615,1619,1623,1627,1632,1635],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},215,20.5365,{"date":186,"open":19,"high":187,"low":19,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",20.5695,0.055,0.27,48948.2018,192,20.541,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",20.55,20.58,20.505,20.51,-0.025,-0.12,41083.9575,181,20.5418,{"date":205,"open":198,"high":17,"low":198,"close":206,"change":199,"percent_change":200,"volume":207,"transactions":208,"vwap":209},"2026-10-01",20.535,62278.5905,304,20.5292,{"date":211,"open":195,"high":212,"low":213,"close":17,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",20.57,20.5,0.02,0.1,401485.4816,275,20.513,{"date":220,"open":198,"high":17,"low":198,"close":221,"change":22,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",20.54,-0.1,42549.3219,261,20.5419,{"date":227,"open":228,"high":17,"low":229,"close":17,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",20.53,20.5255,-0.03,-0.15,42227.3647,146,20.5456,{"date":236,"open":17,"high":237,"low":221,"close":18,"change":21,"percent_change":22,"volume":238,"transactions":239,"vwap":240},"2026-09-25",20.66,198291.1668,989,20.5941,{"date":242,"open":195,"high":243,"low":228,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",20.595,-0.235,-1.13,53264.7422,232,20.5707,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.86,20.8799,20.83,-0.06,-0.29,34575.5178,172,20.8495,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",20.87,20.9,20.84,20.89,-0.01,-0.05,37343.9808,152,20.8689,{"date":271,"open":272,"high":273,"low":274,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",20.85,20.95,20.82,0.0326,0.16,97919.0293,311,20.866,{"date":281,"open":272,"high":282,"low":274,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",20.88,20.8674,0.0124,0.06,71132.0293,271,20.8512,{"date":290,"open":253,"high":282,"low":253,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",20.855,-0.019,-0.09,54386.0293,185,20.8627,{"date":298,"open":282,"high":299,"low":272,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",21.01,20.874,-0.016,-0.08,332474.5172,718,20.9159,{"date":307,"open":308,"high":264,"low":308,"close":264,"change":309,"percent_change":88,"volume":310,"transactions":311,"vwap":312},"2026-09-15",20.8,0.045,134130.95377,244,20.8687,{"date":314,"open":315,"high":282,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",20.81,20.845,0,94117.969,344,20.8623,{"date":322,"open":251,"high":251,"low":253,"close":316,"change":21,"percent_change":22,"volume":323,"transactions":324,"vwap":325},"2026-09-11",46634.6873,186,20.8491,{"date":327,"open":272,"high":282,"low":274,"close":272,"change":230,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",-0.14,31688.9616,127,20.8624,{"date":333,"open":264,"high":264,"low":334,"close":282,"change":317,"percent_change":317,"volume":335,"transactions":336,"vwap":337},"2026-09-09",20.8364,19924.9616,147,20.8658,{"date":339,"open":340,"high":264,"low":253,"close":282,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",20.865,0.035,0.17,15960.7016,121,20.8643,{"date":347,"open":316,"high":261,"low":274,"close":316,"change":214,"percent_change":215,"volume":348,"transactions":349,"vwap":350},"2026-09-04",46395.4493,190,20.8494,{"date":352,"open":253,"high":272,"low":308,"close":353,"change":354,"percent_change":254,"volume":355,"transactions":356,"vwap":357},"2026-09-03",20.825,-0.013,50322.3586,164,20.8162,{"date":359,"open":308,"high":272,"low":360,"close":361,"change":362,"percent_change":151,"volume":363,"transactions":364,"vwap":365},"2026-09-02",20.79,20.838,0.008,72833.3054,175,20.8081,{"date":367,"open":253,"high":261,"low":308,"close":253,"change":230,"percent_change":328,"volume":368,"transactions":369,"vwap":370},"2026-09-01",23630.2634,113,20.8265,{"date":372,"open":373,"high":251,"low":308,"close":251,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",20.835,0.026,0.12,27844.5984,126,20.8447,{"date":380,"open":263,"high":251,"low":381,"close":382,"change":383,"percent_change":266,"volume":384,"transactions":385,"vwap":386},"2026-08-28",20.8073,20.834,-0.011,36133.42378,168,20.8317,{"date":388,"open":389,"high":251,"low":274,"close":316,"change":390,"percent_change":214,"volume":391,"transactions":392,"vwap":393},"2026-08-27",20.8201,0.005,156151.3883,137,20.8488,{"date":395,"open":272,"high":396,"low":308,"close":263,"change":214,"percent_change":215,"volume":397,"transactions":398,"vwap":399},"2026-08-26",20.8699,23823.6308,139,20.833,{"date":401,"open":315,"high":272,"low":360,"close":274,"change":390,"percent_change":214,"volume":402,"transactions":403,"vwap":404},"2026-08-25",52079.6308,97,20.8393,{"date":406,"open":360,"high":263,"low":360,"close":407,"change":317,"percent_change":317,"volume":408,"transactions":409,"vwap":410},"2026-08-24",20.815,88132.6308,247,20.8289,{"date":412,"open":360,"high":413,"low":360,"close":407,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",20.8446,0.0024,0.01,32109.6837,206,20.8241,{"date":420,"open":274,"high":272,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":287,"vwap":426},"2026-08-20",20.798,20.8126,-0.0274,-0.13,105677.5776,20.8226,{"date":428,"open":429,"high":272,"low":429,"close":263,"change":309,"percent_change":88,"volume":430,"transactions":431,"vwap":432},"2026-08-19",20.78,52658.5928,191,20.8254,{"date":434,"open":435,"high":263,"low":435,"close":436,"change":437,"percent_change":200,"volume":438,"transactions":439,"vwap":440},"2026-08-18",20.77,20.795,-0.0246,37488.8078,193,20.8144,{"date":442,"open":274,"high":263,"low":443,"close":444,"change":445,"percent_change":230,"volume":446,"transactions":447,"vwap":448},"2026-08-17",20.73,20.8196,-0.0054,30578.585133,170,20.8055,{"date":450,"open":308,"high":272,"low":451,"close":353,"change":341,"percent_change":342,"volume":452,"transactions":453,"vwap":454},"2026-08-14",20.7788,45011.4048,142,20.8324,{"date":456,"open":436,"high":315,"low":435,"close":360,"change":214,"percent_change":215,"volume":457,"transactions":458,"vwap":459},"2026-08-13",54660.308648,277,20.7986,{"date":461,"open":462,"high":272,"low":463,"close":435,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",20.76,20.725,-0.015,-0.07,94618.3756,356,20.823,{"date":470,"open":471,"high":274,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":453,"vwap":476},"2026-08-11",20.71,20.785,0.015,0.07,23377.3902,20.8018,{"date":478,"open":435,"high":308,"low":479,"close":435,"change":214,"percent_change":215,"volume":480,"transactions":481,"vwap":482},"2026-08-10",20.7451,54945.4675,256,20.7846,{"date":484,"open":485,"high":274,"low":486,"close":487,"change":317,"percent_change":317,"volume":488,"transactions":489,"vwap":490},"2026-08-07",20.7476,20.74,20.75,81818.4675,346,20.7879,{"date":492,"open":308,"high":308,"low":443,"close":487,"change":317,"percent_change":317,"volume":493,"transactions":494,"vwap":495},"2026-08-06",26037.4672,179,20.7642,{"date":497,"open":443,"high":498,"low":443,"close":487,"change":317,"percent_change":317,"volume":499,"transactions":500,"vwap":501},"2026-08-05",20.7999,74172.4158,293,20.7534,{"date":503,"open":487,"high":24,"low":504,"close":487,"change":415,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",20.7101,0.05,156226.6654,187,20.7465,{"date":510,"open":511,"high":486,"low":512,"close":486,"change":214,"percent_change":215,"volume":513,"transactions":514,"vwap":515},"2026-08-03",20.72,20.69,39923.1054,111,20.7165,{"date":517,"open":486,"high":429,"low":518,"close":511,"change":265,"percent_change":266,"volume":519,"transactions":520,"vwap":521},"2026-07-31",20.7,21744.6654,157,20.7279,{"date":523,"open":487,"high":487,"low":524,"close":443,"change":151,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",20.6946,0.19,67967.6654,257,20.7294,{"date":530,"open":531,"high":487,"low":531,"close":512,"change":22,"percent_change":222,"volume":532,"transactions":447,"vwap":533},"2026-07-29",20.68,20096.3914,20.7106,{"date":535,"open":511,"high":511,"low":536,"close":471,"change":537,"percent_change":22,"volume":538,"transactions":539,"vwap":540},"2026-07-28",20.67,-0.004,185214.4224,225,20.7076,{"date":542,"open":536,"high":511,"low":536,"close":543,"change":544,"percent_change":230,"volume":545,"transactions":539,"vwap":546},"2026-07-27",20.714,-0.006,57251.6654,20.6945,{"date":548,"open":531,"high":443,"low":549,"close":511,"change":550,"percent_change":200,"volume":551,"transactions":552,"vwap":553},"2026-07-24",20.65,-0.024,34266.097598,140,20.6883,{"date":555,"open":549,"high":487,"low":549,"close":556,"change":557,"percent_change":375,"volume":558,"transactions":559,"vwap":560},"2026-07-23",20.744,0.024,32900.6654,216,20.7171,{"date":562,"open":518,"high":443,"low":237,"close":511,"change":265,"percent_change":266,"volume":563,"transactions":564,"vwap":565},"2026-07-22",43541.6654,141,20.6978,{"date":567,"open":443,"high":568,"low":536,"close":443,"change":505,"percent_change":106,"volume":569,"transactions":570,"vwap":571},"2026-07-21",20.7398,12531.4967,103,20.7125,{"date":573,"open":487,"high":487,"low":531,"close":531,"change":254,"percent_change":255,"volume":574,"transactions":575,"vwap":576},"2026-07-20",38667.3697,108,20.7262,{"date":578,"open":471,"high":487,"low":237,"close":486,"change":265,"percent_change":266,"volume":579,"transactions":580,"vwap":581},"2026-07-17",76960.705461,262,20.732,{"date":583,"open":584,"high":462,"low":237,"close":487,"change":151,"percent_change":525,"volume":585,"transactions":324,"vwap":586},"2026-07-16",20.695,82840.7077,20.7369,{"date":588,"open":549,"high":435,"low":549,"close":471,"change":230,"percent_change":328,"volume":589,"transactions":590,"vwap":487},"2026-07-15",250077.8777,469,{"date":592,"open":549,"high":486,"low":549,"close":486,"change":505,"percent_change":106,"volume":593,"transactions":594,"vwap":595},"2026-07-14",21958.7077,134,20.6937,{"date":597,"open":598,"high":518,"low":598,"close":512,"change":537,"percent_change":22,"volume":599,"transactions":600,"vwap":601},"2026-07-13",20.63,20704.7077,188,20.6747,{"date":603,"open":598,"high":518,"low":598,"close":604,"change":544,"percent_change":230,"volume":605,"transactions":9,"vwap":604},"2026-07-10",20.694,46500,{"date":607,"open":608,"high":518,"low":598,"close":518,"change":214,"percent_change":215,"volume":609,"transactions":9,"vwap":518},"2026-07-09",20.635,24800,{"date":611,"open":512,"high":518,"low":612,"close":531,"change":265,"percent_change":266,"volume":613,"transactions":9,"vwap":531},"2026-07-08",20.64,47400,{"date":615,"open":531,"high":518,"low":612,"close":512,"change":415,"percent_change":505,"volume":616,"transactions":9,"vwap":512},"2026-07-07",112400,{"date":618,"open":518,"high":518,"low":619,"close":531,"change":151,"percent_change":525,"volume":620,"transactions":9,"vwap":531},"2026-07-06",20.628,38000,{"date":622,"open":612,"high":512,"low":623,"close":612,"change":464,"percent_change":465,"volume":624,"transactions":9,"vwap":612},"2026-07-02",20.625,28200,{"date":626,"open":627,"high":518,"low":627,"close":628,"change":464,"percent_change":465,"volume":629,"transactions":9,"vwap":628},"2026-07-01",20.61,20.655,34400,{"date":631,"open":237,"high":518,"low":632,"close":536,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":536},"2026-06-30",20.626,-0.023,-0.11,30900,{"date":637,"open":612,"high":518,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-29",20.6,20.693,0.083,0.4,73400,{"date":644,"open":612,"high":612,"low":638,"close":627,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":627},"2026-06-26",-0.045,-0.22,14400,{"date":649,"open":598,"high":237,"low":638,"close":628,"change":341,"percent_change":342,"volume":650,"transactions":9,"vwap":628},"2026-06-25",23800,{"date":652,"open":627,"high":549,"low":18,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-24",20.62,-0.24,-1.15,18300,{"date":658,"open":251,"high":262,"low":274,"close":251,"change":317,"percent_change":317,"volume":659,"transactions":9,"vwap":251},"2026-06-23",15000,{"date":661,"open":264,"high":262,"low":272,"close":251,"change":301,"percent_change":302,"volume":662,"transactions":9,"vwap":251},"2026-06-22",20700,{"date":664,"open":272,"high":262,"low":274,"close":665,"change":666,"percent_change":505,"volume":667,"transactions":9,"vwap":665},"2026-06-18",20.876,0.011,72700,{"date":669,"open":340,"high":262,"low":670,"close":340,"change":21,"percent_change":22,"volume":671,"transactions":9,"vwap":340},"2026-06-17",20.831,30400,{"date":673,"open":282,"high":674,"low":253,"close":261,"change":415,"percent_change":505,"volume":675,"transactions":9,"vwap":261},"2026-06-16",20.899,43400,{"date":677,"open":264,"high":264,"low":678,"close":251,"change":214,"percent_change":215,"volume":679,"transactions":9,"vwap":251},"2026-06-15",20.832,20100,{"date":681,"open":263,"high":261,"low":682,"close":263,"change":473,"percent_change":474,"volume":683,"transactions":9,"vwap":263},"2026-06-12",20.836,13700,{"date":685,"open":274,"high":263,"low":308,"close":353,"change":390,"percent_change":214,"volume":686,"transactions":9,"vwap":353},"2026-06-11",18000,{"date":688,"open":274,"high":272,"low":360,"close":274,"change":265,"percent_change":266,"volume":689,"transactions":9,"vwap":274},"2026-06-10",15900,{"date":691,"open":315,"high":251,"low":360,"close":253,"change":415,"percent_change":505,"volume":692,"transactions":9,"vwap":253},"2026-06-09",16000,{"date":694,"open":263,"high":272,"low":429,"close":274,"change":390,"percent_change":214,"volume":695,"transactions":9,"vwap":274},"2026-06-08",17100,{"date":697,"open":263,"high":263,"low":360,"close":407,"change":265,"percent_change":266,"volume":698,"transactions":9,"vwap":407},"2026-06-05",24100,{"date":700,"open":429,"high":261,"low":429,"close":353,"change":666,"percent_change":505,"volume":701,"transactions":9,"vwap":353},"2026-06-04",64700,{"date":703,"open":274,"high":253,"low":429,"close":704,"change":705,"percent_change":111,"volume":706,"transactions":9,"vwap":704},"2026-06-03",20.814,-0.036,23200,{"date":708,"open":272,"high":272,"low":435,"close":272,"change":309,"percent_change":88,"volume":709,"transactions":9,"vwap":272},"2026-06-02",75600,{"date":711,"open":315,"high":263,"low":435,"close":712,"change":317,"percent_change":317,"volume":713,"transactions":9,"vwap":712},"2026-06-01",20.805,50700,{"date":715,"open":272,"high":272,"low":716,"close":712,"change":390,"percent_change":214,"volume":717,"transactions":9,"vwap":712},"2026-05-29",20.772,54800,{"date":719,"open":436,"high":253,"low":462,"close":308,"change":666,"percent_change":505,"volume":650,"transactions":9,"vwap":308},"2026-05-28",{"date":721,"open":429,"high":272,"low":429,"close":722,"change":473,"percent_change":474,"volume":723,"transactions":9,"vwap":722},"2026-05-27",20.789,15800,{"date":725,"open":429,"high":308,"low":487,"close":726,"change":727,"percent_change":151,"volume":728,"transactions":9,"vwap":726},"2026-05-26",20.774,0.009,11100,{"date":730,"open":435,"high":308,"low":443,"close":731,"change":390,"percent_change":214,"volume":732,"transactions":9,"vwap":731},"2026-05-22",20.765,77900,{"date":734,"open":487,"high":308,"low":511,"close":462,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":462},"2026-05-21",-0.04,-0.19,49300,{"date":739,"open":462,"high":308,"low":511,"close":308,"change":557,"percent_change":375,"volume":656,"transactions":9,"vwap":308},"2026-05-20",{"date":741,"open":487,"high":429,"low":471,"close":742,"change":374,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-05-19",20.776,0.13,112500,{"date":746,"open":487,"high":360,"low":747,"close":487,"change":199,"percent_change":200,"volume":748,"transactions":9,"vwap":487},"2026-05-18",20.712,8200,{"date":750,"open":511,"high":308,"low":511,"close":751,"change":415,"percent_change":505,"volume":752,"transactions":9,"vwap":751},"2026-05-15",20.775,126100,{"date":754,"open":511,"high":308,"low":511,"close":731,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":731},"2026-05-14",0.017,0.08,10500,{"date":759,"open":435,"high":308,"low":471,"close":760,"change":761,"percent_change":302,"volume":762,"transactions":9,"vwap":760},"2026-05-13",20.748,-0.017,26100,{"date":764,"open":462,"high":308,"low":471,"close":731,"change":265,"percent_change":266,"volume":679,"transactions":9,"vwap":731},"2026-05-12",{"date":766,"open":487,"high":308,"low":471,"close":751,"change":390,"percent_change":214,"volume":767,"transactions":9,"vwap":751},"2026-05-11",22000,{"date":769,"open":487,"high":360,"low":518,"close":435,"change":214,"percent_change":215,"volume":770,"transactions":9,"vwap":435},"2026-05-08",17300,{"date":772,"open":518,"high":308,"low":518,"close":487,"change":735,"percent_change":736,"volume":773,"transactions":9,"vwap":487},"2026-05-07",19400,{"date":775,"open":776,"high":777,"low":471,"close":360,"change":188,"percent_change":189,"volume":778,"transactions":9,"vwap":360},"2026-05-06",20.735,21.030001,242300,{"date":780,"open":443,"high":487,"low":781,"close":776,"change":782,"percent_change":81,"volume":783,"transactions":9,"vwap":776},"2026-05-05",20.672,0.03,49600,{"date":785,"open":511,"high":487,"low":237,"close":786,"change":21,"percent_change":22,"volume":787,"transactions":9,"vwap":786},"2026-05-04",20.705,29100,{"date":789,"open":653,"high":487,"low":653,"close":471,"change":415,"percent_change":505,"volume":790,"transactions":9,"vwap":471},"2026-05-01",41700,{"date":792,"open":471,"high":487,"low":549,"close":518,"change":21,"percent_change":22,"volume":793,"transactions":9,"vwap":518},"2026-04-30",39900,{"date":795,"open":518,"high":487,"low":518,"close":786,"change":782,"percent_change":796,"volume":656,"transactions":9,"vwap":786},"2026-04-29",0.15,{"date":798,"open":799,"high":518,"low":549,"close":799,"change":317,"percent_change":317,"volume":800,"transactions":9,"vwap":799},"2026-04-28",20.675,25500,{"date":802,"open":549,"high":511,"low":549,"close":799,"change":735,"percent_change":736,"volume":803,"transactions":9,"vwap":799},"2026-04-27",11600,{"date":805,"open":549,"high":443,"low":549,"close":806,"change":309,"percent_change":88,"volume":807,"transactions":9,"vwap":806},"2026-04-24",20.715,17700,{"date":809,"open":536,"high":518,"low":612,"close":536,"change":317,"percent_change":317,"volume":810,"transactions":9,"vwap":536},"2026-04-23",52300,{"date":812,"open":612,"high":518,"low":612,"close":536,"change":782,"percent_change":796,"volume":813,"transactions":9,"vwap":536},"2026-04-22",23700,{"date":815,"open":549,"high":518,"low":598,"close":612,"change":464,"percent_change":465,"volume":816,"transactions":9,"vwap":612},"2026-04-21",166400,{"date":818,"open":531,"high":512,"low":598,"close":628,"change":317,"percent_change":317,"volume":819,"transactions":9,"vwap":628},"2026-04-20",11700,{"date":821,"open":237,"high":518,"low":653,"close":628,"change":265,"percent_change":266,"volume":822,"transactions":9,"vwap":628},"2026-04-17",22600,{"date":824,"open":536,"high":518,"low":653,"close":825,"change":21,"percent_change":22,"volume":826,"transactions":9,"vwap":825},"2026-04-16",20.665,54500,{"date":828,"open":598,"high":531,"low":653,"close":536,"change":265,"percent_change":266,"volume":829,"transactions":9,"vwap":536},"2026-04-15",10200,{"date":831,"open":237,"high":518,"low":638,"close":531,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":531},"2026-04-14",0.09,0.44,42800,{"date":836,"open":598,"high":549,"low":837,"close":18,"change":230,"percent_change":231,"volume":838,"transactions":9,"vwap":18},"2026-04-13",20.588,48700,{"date":840,"open":196,"high":237,"low":212,"close":653,"change":782,"percent_change":796,"volume":841,"transactions":9,"vwap":653},"2026-04-10",73600,{"date":843,"open":18,"high":549,"low":18,"close":18,"change":265,"percent_change":266,"volume":844,"transactions":9,"vwap":18},"2026-04-09",71900,{"date":846,"open":638,"high":549,"low":638,"close":638,"change":317,"percent_change":317,"volume":847,"transactions":9,"vwap":638},"2026-04-08",45200,{"date":849,"open":850,"high":638,"low":850,"close":638,"change":415,"percent_change":505,"volume":851,"transactions":9,"vwap":638},"2026-04-07",20.47,35900,{"date":853,"open":198,"high":18,"low":198,"close":18,"change":214,"percent_change":215,"volume":854,"transactions":9,"vwap":18},"2026-04-06",27900,{"date":856,"open":857,"high":212,"low":858,"close":212,"change":265,"percent_change":266,"volume":859,"transactions":9,"vwap":212},"2026-04-02",20.49,20.48,99000,{"date":861,"open":195,"high":196,"low":213,"close":196,"change":285,"percent_change":862,"volume":863,"transactions":9,"vwap":196},"2026-04-01",0.29,39700,{"date":865,"open":228,"high":212,"low":866,"close":19,"change":473,"percent_change":474,"volume":867,"transactions":9,"vwap":19},"2026-03-31",20.494,49800,{"date":869,"open":198,"high":196,"low":858,"close":197,"change":151,"percent_change":870,"volume":871,"transactions":9,"vwap":197},"2026-03-30",0.2,44100,{"date":873,"open":874,"high":213,"low":874,"close":875,"change":876,"percent_change":111,"volume":877,"transactions":9,"vwap":875},"2026-03-27",20.44,20.465,-0.035,17900,{"date":879,"open":880,"high":196,"low":880,"close":213,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":213},"2026-03-26",20.46,-0.054,-0.26,64500,{"date":885,"open":18,"high":549,"low":25,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-25",20.554,-0.094,-0.46,57500,{"date":891,"open":549,"high":237,"low":638,"close":892,"change":362,"percent_change":151,"volume":893,"transactions":9,"vwap":892},"2026-03-24",20.648,30000,{"date":895,"open":536,"high":512,"low":638,"close":612,"change":214,"percent_change":215,"volume":770,"transactions":9,"vwap":612},"2026-03-23",{"date":897,"open":18,"high":549,"low":18,"close":653,"change":317,"percent_change":317,"volume":898,"transactions":9,"vwap":653},"2026-03-20",190100,{"date":900,"open":212,"high":612,"low":212,"close":653,"change":230,"percent_change":231,"volume":901,"transactions":9,"vwap":653},"2026-03-19",3001300,{"date":903,"open":221,"high":536,"low":221,"close":549,"change":341,"percent_change":342,"volume":904,"transactions":9,"vwap":549},"2026-03-18",52400,{"date":906,"open":598,"high":549,"low":18,"close":907,"change":473,"percent_change":474,"volume":908,"transactions":9,"vwap":907},"2026-03-17",20.615,59900,{"date":910,"open":195,"high":549,"low":195,"close":638,"change":464,"percent_change":465,"volume":911,"transactions":9,"vwap":638},"2026-03-16",51100,{"date":913,"open":627,"high":536,"low":627,"close":907,"change":21,"percent_change":22,"volume":629,"transactions":9,"vwap":907},"2026-03-13",{"date":915,"open":627,"high":549,"low":18,"close":653,"change":265,"percent_change":266,"volume":916,"transactions":9,"vwap":653},"2026-03-12",28100,{"date":918,"open":536,"high":536,"low":212,"close":598,"change":390,"percent_change":214,"volume":919,"transactions":9,"vwap":598},"2026-03-11",34000,{"date":921,"open":237,"high":237,"low":627,"close":623,"change":21,"percent_change":22,"volume":922,"transactions":9,"vwap":623},"2026-03-10",22300,{"date":924,"open":638,"high":237,"low":638,"close":598,"change":464,"percent_change":465,"volume":679,"transactions":9,"vwap":598},"2026-03-09",{"date":926,"open":237,"high":536,"low":612,"close":927,"change":317,"percent_change":317,"volume":928,"transactions":9,"vwap":927},"2026-03-06",20.645,21800,{"date":930,"open":536,"high":536,"low":612,"close":927,"change":931,"percent_change":293,"volume":916,"transactions":9,"vwap":927},"2026-03-05",-0.018,{"date":933,"open":518,"high":518,"low":927,"close":934,"change":935,"percent_change":424,"volume":936,"transactions":9,"vwap":934},"2026-03-04",20.663,-0.027,38100,{"date":938,"open":549,"high":443,"low":549,"close":512,"change":265,"percent_change":266,"volume":939,"transactions":9,"vwap":512},"2026-03-03",27300,{"date":941,"open":786,"high":486,"low":536,"close":518,"change":21,"percent_change":22,"volume":942,"transactions":9,"vwap":518},"2026-03-02",41000,{"date":944,"open":443,"high":443,"low":531,"close":786,"change":265,"percent_change":266,"volume":945,"transactions":9,"vwap":786},"2026-02-27",47300,{"date":947,"open":518,"high":486,"low":512,"close":806,"change":265,"percent_change":266,"volume":948,"transactions":9,"vwap":806},"2026-02-26",29300,{"date":950,"open":463,"high":487,"low":518,"close":463,"change":317,"percent_change":317,"volume":951,"transactions":9,"vwap":463},"2026-02-25",20000,{"date":953,"open":518,"high":486,"low":512,"close":463,"change":473,"percent_change":474,"volume":954,"transactions":9,"vwap":463},"2026-02-24",13800,{"date":956,"open":237,"high":487,"low":237,"close":471,"change":22,"percent_change":222,"volume":957,"transactions":9,"vwap":471},"2026-02-23",29600,{"date":959,"open":443,"high":487,"low":471,"close":443,"change":390,"percent_change":214,"volume":960,"transactions":9,"vwap":443},"2026-02-20",29800,{"date":962,"open":471,"high":963,"low":512,"close":463,"change":265,"percent_change":266,"volume":877,"transactions":9,"vwap":463},"2026-02-19",20.753,{"date":965,"open":471,"high":462,"low":471,"close":776,"change":390,"percent_change":214,"volume":916,"transactions":9,"vwap":776},"2026-02-18",{"date":967,"open":511,"high":776,"low":471,"close":443,"change":473,"percent_change":474,"volume":968,"transactions":9,"vwap":443},"2026-02-17",44200,{"date":970,"open":971,"high":487,"low":518,"close":806,"change":390,"percent_change":214,"volume":972,"transactions":9,"vwap":806},"2026-02-13",20.733,30200,{"date":974,"open":511,"high":486,"low":512,"close":471,"change":935,"percent_change":424,"volume":975,"transactions":9,"vwap":471},"2026-02-12",36100,{"date":977,"open":487,"high":487,"low":471,"close":978,"change":979,"percent_change":782,"volume":728,"transactions":9,"vwap":978},"2026-02-11",20.737,0.007,{"date":981,"open":462,"high":308,"low":471,"close":443,"change":390,"percent_change":214,"volume":982,"transactions":9,"vwap":443},"2026-02-10",44700,{"date":984,"open":531,"high":487,"low":531,"close":463,"change":317,"percent_change":317,"volume":985,"transactions":9,"vwap":463},"2026-02-09",13300,{"date":987,"open":486,"high":486,"low":518,"close":463,"change":473,"percent_change":474,"volume":988,"transactions":9,"vwap":463},"2026-02-06",32400,{"date":990,"open":443,"high":443,"low":531,"close":471,"change":464,"percent_change":465,"volume":991,"transactions":9,"vwap":471},"2026-02-05",89700,{"date":993,"open":511,"high":443,"low":518,"close":463,"change":994,"percent_change":285,"volume":995,"transactions":9,"vwap":463},"2026-02-04",0.012,96800,{"date":997,"open":536,"high":486,"low":536,"close":998,"change":550,"percent_change":200,"volume":999,"transactions":9,"vwap":998},"2026-02-03",20.713,22400,{"date":1001,"open":536,"high":487,"low":536,"close":978,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":978},"2026-02-02",0.052,0.25,1244500,{"date":1006,"open":518,"high":471,"low":237,"close":1007,"change":317,"percent_change":317,"volume":1008,"transactions":9,"vwap":1007},"2026-01-30",20.685,91000,{"date":1010,"open":1011,"high":471,"low":237,"close":1007,"change":415,"percent_change":505,"volume":1012,"transactions":9,"vwap":1007},"2026-01-29",20.686,37600,{"date":1014,"open":512,"high":518,"low":237,"close":799,"change":317,"percent_change":317,"volume":1015,"transactions":9,"vwap":799},"2026-01-28",11900,{"date":1017,"open":512,"high":518,"low":237,"close":799,"change":317,"percent_change":317,"volume":1018,"transactions":9,"vwap":799},"2026-01-27",23100,{"date":1020,"open":536,"high":518,"low":549,"close":799,"change":390,"percent_change":214,"volume":1021,"transactions":9,"vwap":799},"2026-01-26",156800,{"date":1023,"open":518,"high":518,"low":549,"close":536,"change":317,"percent_change":317,"volume":1024,"transactions":9,"vwap":536},"2026-01-23",5400,{"date":1026,"open":549,"high":512,"low":549,"close":536,"change":415,"percent_change":505,"volume":1027,"transactions":9,"vwap":536},"2026-01-22",8900,{"date":1029,"open":598,"high":531,"low":598,"close":237,"change":390,"percent_change":214,"volume":1030,"transactions":9,"vwap":237},"2026-01-21",12900,{"date":1032,"open":1033,"high":1033,"low":1034,"close":628,"change":22,"percent_change":222,"volume":1035,"transactions":9,"vwap":628},"2026-01-20",20.671,20.633,5500,{"date":1037,"open":531,"high":274,"low":598,"close":799,"change":341,"percent_change":342,"volume":1038,"transactions":9,"vwap":799},"2026-01-16",199800,{"date":1040,"open":598,"high":531,"low":598,"close":612,"change":230,"percent_change":231,"volume":1041,"transactions":9,"vwap":612},"2026-01-15",123900,{"date":1043,"open":927,"high":536,"low":653,"close":536,"change":341,"percent_change":342,"volume":1044,"transactions":9,"vwap":536},"2026-01-14",42000,{"date":1046,"open":237,"high":237,"low":627,"close":608,"change":415,"percent_change":505,"volume":1047,"transactions":9,"vwap":608},"2026-01-13",47600,{"date":1049,"open":549,"high":549,"low":627,"close":623,"change":265,"percent_change":266,"volume":1050,"transactions":9,"vwap":623},"2026-01-12",44900,{"date":1052,"open":627,"high":531,"low":627,"close":608,"change":473,"percent_change":474,"volume":1053,"transactions":9,"vwap":608},"2026-01-09",62700,{"date":1055,"open":638,"high":549,"low":638,"close":653,"change":21,"percent_change":22,"volume":1056,"transactions":9,"vwap":653},"2026-01-08",21700,{"date":1058,"open":549,"high":549,"low":638,"close":623,"change":415,"percent_change":505,"volume":1059,"transactions":9,"vwap":623},"2026-01-07",453100,{"date":1061,"open":638,"high":612,"low":18,"close":907,"change":473,"percent_change":474,"volume":1062,"transactions":9,"vwap":907},"2026-01-06",87000,{"date":1064,"open":212,"high":612,"low":212,"close":638,"change":199,"percent_change":200,"volume":737,"transactions":9,"vwap":638},"2026-01-05",{"date":1066,"open":1067,"high":612,"low":1067,"close":623,"change":1068,"percent_change":317,"volume":1069,"transactions":9,"vwap":623},"2026-01-02",20.606,0.001,19000,{"date":1071,"open":237,"high":237,"low":212,"close":1072,"change":1073,"percent_change":832,"volume":1074,"transactions":9,"vwap":1072},"2025-12-31",20.624,0.019,25300,{"date":1076,"open":237,"high":237,"low":196,"close":1077,"change":415,"percent_change":505,"volume":1078,"transactions":9,"vwap":1077},"2025-12-30",20.605,31100,{"date":1080,"open":653,"high":653,"low":196,"close":243,"change":21,"percent_change":22,"volume":773,"transactions":9,"vwap":243},"2025-12-29",{"date":1082,"open":638,"high":549,"low":195,"close":638,"change":633,"percent_change":634,"volume":1083,"transactions":9,"vwap":638},"2025-12-26",31300,{"date":1085,"open":486,"high":486,"low":627,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2025-12-24",20.623,-0.257,-1.23,56200,{"date":1091,"open":282,"high":264,"low":261,"close":282,"change":390,"percent_change":214,"volume":1092,"transactions":9,"vwap":282},"2025-12-23",22500,{"date":1094,"open":282,"high":282,"low":261,"close":1095,"change":1096,"percent_change":375,"volume":945,"transactions":9,"vwap":1095},"2025-12-22",20.875,0.025,{"date":1098,"open":261,"high":261,"low":263,"close":272,"change":390,"percent_change":214,"volume":1099,"transactions":9,"vwap":272},"2025-12-19",73100,{"date":1101,"open":274,"high":261,"low":274,"close":316,"change":473,"percent_change":474,"volume":1102,"transactions":9,"vwap":316},"2025-12-18",149500,{"date":1104,"open":272,"high":272,"low":315,"close":253,"change":22,"percent_change":222,"volume":1105,"transactions":9,"vwap":253},"2025-12-17",78900,{"date":1107,"open":253,"high":251,"low":1108,"close":272,"change":214,"percent_change":215,"volume":1109,"transactions":9,"vwap":272},"2025-12-16",20.828,58000,{"date":1111,"open":360,"high":253,"low":360,"close":253,"change":390,"percent_change":214,"volume":1112,"transactions":9,"vwap":253},"2025-12-15",17600,{"date":1114,"open":360,"high":353,"low":360,"close":353,"change":464,"percent_change":465,"volume":1115,"transactions":9,"vwap":353},"2025-12-12",2100,{"date":1117,"open":272,"high":272,"low":253,"close":263,"change":415,"percent_change":505,"volume":1118,"transactions":9,"vwap":263},"2025-12-11",28700,{"date":1120,"open":360,"high":253,"low":360,"close":253,"change":317,"percent_change":317,"volume":1121,"transactions":9,"vwap":253},"2025-12-10",7400,{"date":1123,"open":274,"high":263,"low":1124,"close":253,"change":505,"percent_change":106,"volume":1112,"transactions":9,"vwap":253},"2025-12-09",20.807,{"date":1126,"open":429,"high":316,"low":429,"close":429,"change":735,"percent_change":736,"volume":1127,"transactions":9,"vwap":429},"2025-12-08",104200,{"date":1129,"open":511,"high":274,"low":511,"close":274,"change":782,"percent_change":81,"volume":1130,"transactions":9,"vwap":274},"2025-12-05",78500,{"date":1132,"open":435,"high":274,"low":435,"close":360,"change":1133,"percent_change":200,"volume":826,"transactions":9,"vwap":360},"2025-12-04",-0.026,{"date":1135,"open":435,"high":253,"low":435,"close":1136,"change":1137,"percent_change":796,"volume":1138,"transactions":9,"vwap":1136},"2025-12-03",20.816,0.032,25400,{"date":1140,"open":315,"high":274,"low":435,"close":1141,"change":1133,"percent_change":200,"volume":1142,"transactions":9,"vwap":1141},"2025-12-02",20.784,25000,{"date":1144,"open":462,"high":315,"low":1145,"close":315,"change":415,"percent_change":505,"volume":1146,"transactions":9,"vwap":315},"2025-12-01",20.746,43100,{"date":1148,"open":308,"high":251,"low":487,"close":308,"change":341,"percent_change":342,"volume":787,"transactions":9,"vwap":308},"2025-11-28",{"date":1150,"open":360,"high":360,"low":486,"close":731,"change":464,"percent_change":465,"volume":698,"transactions":9,"vwap":731},"2025-11-26",{"date":1152,"open":462,"high":429,"low":486,"close":429,"change":415,"percent_change":505,"volume":1056,"transactions":9,"vwap":429},"2025-11-25",{"date":1154,"open":435,"high":435,"low":511,"close":435,"change":415,"percent_change":505,"volume":1155,"transactions":9,"vwap":435},"2025-11-24",46100,{"date":1157,"open":443,"high":462,"low":1158,"close":462,"change":415,"percent_change":505,"volume":1159,"transactions":9,"vwap":462},"2025-11-21",20.703,36300,{"date":1161,"open":237,"high":429,"low":237,"close":487,"change":151,"percent_change":525,"volume":1083,"transactions":9,"vwap":487},"2025-11-20",{"date":1163,"open":471,"high":443,"low":512,"close":471,"change":473,"percent_change":474,"volume":1164,"transactions":9,"vwap":471},"2025-11-19",9900,{"date":1166,"open":512,"high":511,"low":512,"close":584,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":584},"2025-11-18",42500,{"date":1169,"open":512,"high":511,"low":512,"close":518,"change":464,"percent_change":465,"volume":695,"transactions":9,"vwap":518},"2025-11-17",{"date":1171,"open":512,"high":511,"low":512,"close":806,"change":415,"percent_change":505,"volume":1172,"transactions":9,"vwap":806},"2025-11-14",5600,{"date":1174,"open":511,"high":511,"low":1175,"close":786,"change":390,"percent_change":214,"volume":1176,"transactions":9,"vwap":786},"2025-11-13",20.697,7200,{"date":1178,"open":518,"high":518,"low":531,"close":518,"change":505,"percent_change":106,"volume":968,"transactions":9,"vwap":518},"2025-11-12",{"date":1180,"open":518,"high":518,"low":1181,"close":549,"change":645,"percent_change":646,"volume":1182,"transactions":9,"vwap":549},"2025-11-11",20.646,33800,{"date":1184,"open":536,"high":262,"low":536,"close":584,"change":390,"percent_change":214,"volume":1185,"transactions":9,"vwap":584},"2025-11-10",25200,{"date":1187,"open":512,"high":512,"low":237,"close":512,"change":473,"percent_change":474,"volume":1188,"transactions":9,"vwap":512},"2025-11-07",39300,{"date":1190,"open":237,"high":512,"low":237,"close":799,"change":464,"percent_change":465,"volume":1191,"transactions":9,"vwap":799},"2025-11-06",8600,{"date":1193,"open":237,"high":512,"low":549,"close":512,"change":473,"percent_change":474,"volume":1194,"transactions":9,"vwap":512},"2025-11-05",219100,{"date":1196,"open":237,"high":512,"low":237,"close":799,"change":464,"percent_change":465,"volume":659,"transactions":9,"vwap":799},"2025-11-04",{"date":1198,"open":653,"high":518,"low":653,"close":512,"change":317,"percent_change":317,"volume":1199,"transactions":9,"vwap":512},"2025-11-03",10100,{"date":1201,"open":512,"high":512,"low":237,"close":512,"change":415,"percent_change":505,"volume":1202,"transactions":9,"vwap":512},"2025-10-31",35300,{"date":1204,"open":512,"high":512,"low":825,"close":531,"change":1205,"percent_change":230,"volume":1206,"transactions":9,"vwap":531},"2025-10-30",-0.007,27500,{"date":1208,"open":512,"high":512,"low":536,"close":1209,"change":265,"percent_change":266,"volume":982,"transactions":9,"vwap":1209},"2025-10-29",20.687,{"date":1211,"open":512,"high":518,"low":237,"close":1175,"change":755,"percent_change":756,"volume":1212,"transactions":9,"vwap":1175},"2025-10-28",206800,{"date":1214,"open":237,"high":531,"low":237,"close":531,"change":151,"percent_change":525,"volume":659,"transactions":9,"vwap":531},"2025-10-27",{"date":1216,"open":237,"high":237,"low":612,"close":612,"change":317,"percent_change":317,"volume":1217,"transactions":9,"vwap":612},"2025-10-24",40300,{"date":1219,"open":549,"high":549,"low":627,"close":612,"change":317,"percent_change":317,"volume":706,"transactions":9,"vwap":612},"2025-10-23",{"date":1221,"open":549,"high":549,"low":598,"close":612,"change":317,"percent_change":317,"volume":692,"transactions":9,"vwap":612},"2025-10-22",{"date":1223,"open":927,"high":1224,"low":612,"close":612,"change":1205,"percent_change":230,"volume":1191,"transactions":9,"vwap":612},"2025-10-21",20.659,{"date":1226,"open":598,"high":549,"low":598,"close":1227,"change":979,"percent_change":782,"volume":1228,"transactions":9,"vwap":1227},"2025-10-20",20.647,24900,{"date":1230,"open":653,"high":612,"low":627,"close":612,"change":317,"percent_change":317,"volume":1231,"transactions":9,"vwap":612},"2025-10-17",8400,{"date":1233,"open":612,"high":549,"low":638,"close":612,"change":1096,"percent_change":375,"volume":1234,"transactions":9,"vwap":612},"2025-10-16",35400,{"date":1236,"open":18,"high":598,"low":18,"close":907,"change":473,"percent_change":474,"volume":1237,"transactions":9,"vwap":907},"2025-10-15",64000,{"date":1239,"open":196,"high":627,"low":1240,"close":638,"change":317,"percent_change":317,"volume":1241,"transactions":9,"vwap":638},"2025-10-14",20.578,3000,{"date":1243,"open":18,"high":638,"low":196,"close":638,"change":214,"percent_change":215,"volume":1056,"transactions":9,"vwap":638},"2025-10-13",{"date":1245,"open":653,"high":598,"low":196,"close":196,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":196},"2025-10-10",-0.037,-0.18,53000,{"date":1250,"open":653,"high":653,"low":196,"close":1251,"change":1252,"percent_change":415,"volume":1253,"transactions":9,"vwap":1251},"2025-10-09",20.617,0.002,16700,{"date":1255,"open":612,"high":612,"low":627,"close":907,"change":1256,"percent_change":265,"volume":1257,"transactions":9,"vwap":907},"2025-10-08",-0.003,10000,{"date":1259,"open":18,"high":549,"low":18,"close":1260,"change":292,"percent_change":293,"volume":1261,"transactions":9,"vwap":1260},"2025-10-07",20.618,12500,{"date":1263,"open":1264,"high":612,"low":638,"close":1265,"change":755,"percent_change":756,"volume":1266,"transactions":9,"vwap":1265},"2025-10-06",20.627,20.637,135400,{"date":1268,"open":612,"high":549,"low":18,"close":653,"change":292,"percent_change":293,"volume":1269,"transactions":9,"vwap":653},"2025-10-03",36900,{"date":1271,"open":598,"high":612,"low":638,"close":1272,"change":1273,"percent_change":474,"volume":706,"transactions":9,"vwap":1272},"2025-10-02",20.639,0.014,{"date":1275,"open":627,"high":598,"low":1276,"close":623,"change":1096,"percent_change":375,"volume":1277,"transactions":9,"vwap":623},"2025-10-01",20.589,58200,{"date":1279,"open":1280,"high":638,"low":1281,"close":638,"change":782,"percent_change":796,"volume":1282,"transactions":9,"vwap":638},"2025-09-30",20.585,20.561,53400,{"date":1284,"open":195,"high":18,"low":195,"close":212,"change":317,"percent_change":317,"volume":1285,"transactions":9,"vwap":212},"2025-09-29",148500,{"date":1287,"open":195,"high":212,"low":1288,"close":212,"change":317,"percent_change":317,"volume":686,"transactions":9,"vwap":212},"2025-09-26",20.542,{"date":1290,"open":221,"high":196,"low":221,"close":212,"change":390,"percent_change":214,"volume":1291,"transactions":9,"vwap":212},"2025-09-25",23900,{"date":1293,"open":195,"high":196,"low":195,"close":20,"change":882,"percent_change":1294,"volume":1295,"transactions":9,"vwap":20},"2025-09-24",-1.25,13600,{"date":1297,"open":315,"high":263,"low":315,"close":353,"change":473,"percent_change":474,"volume":1298,"transactions":9,"vwap":353},"2025-09-23",12600,{"date":1300,"open":315,"high":315,"low":308,"close":315,"change":22,"percent_change":222,"volume":945,"transactions":9,"vwap":315},"2025-09-22",{"date":1302,"open":272,"high":272,"low":237,"close":253,"change":761,"percent_change":302,"volume":1303,"transactions":9,"vwap":253},"2025-09-19",12300,{"date":1305,"open":282,"high":282,"low":468,"close":1306,"change":1307,"percent_change":276,"volume":1308,"transactions":9,"vwap":1306},"2025-09-18",20.847,0.034,154200,{"date":1310,"open":274,"high":253,"low":308,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-09-17",20.813,0.023,0.11,35500,{"date":1316,"open":308,"high":274,"low":1317,"close":360,"change":390,"percent_change":214,"volume":679,"transactions":9,"vwap":360},"2025-09-16",20.786,{"date":1319,"open":308,"high":308,"low":435,"close":472,"change":21,"percent_change":22,"volume":1320,"transactions":9,"vwap":472},"2025-09-15",22900,{"date":1322,"open":272,"high":272,"low":429,"close":360,"change":415,"percent_change":505,"volume":1323,"transactions":9,"vwap":360},"2025-09-12",2200,{"date":1325,"open":435,"high":429,"low":462,"close":429,"change":390,"percent_change":214,"volume":960,"transactions":9,"vwap":429},"2025-09-11",{"date":1327,"open":308,"high":308,"low":435,"close":751,"change":22,"percent_change":222,"volume":1328,"transactions":9,"vwap":751},"2025-09-10",231200,{"date":1330,"open":315,"high":315,"low":716,"close":436,"change":21,"percent_change":22,"volume":1331,"transactions":9,"vwap":436},"2025-09-09",36000,{"date":1333,"open":308,"high":274,"low":1334,"close":308,"change":22,"percent_change":222,"volume":1335,"transactions":9,"vwap":308},"2025-09-08",20.788,165000,{"date":1337,"open":462,"high":261,"low":487,"close":274,"change":285,"percent_change":862,"volume":1338,"transactions":9,"vwap":274},"2025-09-05",77600,{"date":1340,"open":487,"high":462,"low":443,"close":462,"change":214,"percent_change":215,"volume":1341,"transactions":9,"vwap":462},"2025-09-04",48300,{"date":1343,"open":471,"high":486,"low":471,"close":486,"change":1096,"percent_change":375,"volume":1344,"transactions":9,"vwap":486},"2025-09-03",28300,{"date":1346,"open":443,"high":443,"low":471,"close":806,"change":1347,"percent_change":465,"volume":1348,"transactions":9,"vwap":806},"2025-09-02",-0.014,18600,{"date":1350,"open":806,"high":443,"low":518,"close":1351,"change":1073,"percent_change":832,"volume":1352,"transactions":9,"vwap":1351},"2025-08-29",20.729,28800,{"date":1354,"open":518,"high":511,"low":518,"close":471,"change":317,"percent_change":317,"volume":1355,"transactions":9,"vwap":471},"2025-08-28",9000,{"date":1357,"open":511,"high":511,"low":512,"close":471,"change":317,"percent_change":317,"volume":1358,"transactions":9,"vwap":471},"2025-08-27",102100,{"date":1360,"open":471,"high":471,"low":512,"close":471,"change":415,"percent_change":505,"volume":1361,"transactions":9,"vwap":471},"2025-08-26",4600,{"date":1363,"open":518,"high":511,"low":531,"close":518,"change":473,"percent_change":474,"volume":1167,"transactions":9,"vwap":518},"2025-08-25",{"date":1365,"open":536,"high":518,"low":536,"close":1007,"change":415,"percent_change":505,"volume":968,"transactions":9,"vwap":1007},"2025-08-22",{"date":1367,"open":237,"high":512,"low":237,"close":799,"change":464,"percent_change":465,"volume":1368,"transactions":9,"vwap":799},"2025-08-21",8000,{"date":1370,"open":512,"high":512,"low":531,"close":512,"change":415,"percent_change":505,"volume":1371,"transactions":9,"vwap":512},"2025-08-20",8300,{"date":1373,"open":237,"high":512,"low":237,"close":531,"change":1096,"percent_change":375,"volume":1374,"transactions":9,"vwap":531},"2025-08-19",21600,{"date":1376,"open":549,"high":536,"low":549,"close":628,"change":317,"percent_change":317,"volume":1115,"transactions":9,"vwap":628},"2025-08-18",{"date":1378,"open":549,"high":536,"low":549,"close":628,"change":317,"percent_change":317,"volume":1379,"transactions":9,"vwap":628},"2025-08-15",18500,{"date":1381,"open":612,"high":237,"low":612,"close":628,"change":1096,"percent_change":375,"volume":1382,"transactions":9,"vwap":628},"2025-08-14",6400,{"date":1384,"open":598,"high":549,"low":598,"close":598,"change":21,"percent_change":22,"volume":807,"transactions":9,"vwap":598},"2025-08-13",{"date":1386,"open":549,"high":549,"low":598,"close":608,"change":415,"percent_change":505,"volume":1387,"transactions":9,"vwap":608},"2025-08-12",4100,{"date":1389,"open":653,"high":612,"low":653,"close":623,"change":21,"percent_change":22,"volume":1303,"transactions":9,"vwap":623},"2025-08-11",{"date":1391,"open":653,"high":598,"low":653,"close":598,"change":473,"percent_change":474,"volume":1392,"transactions":9,"vwap":598},"2025-08-08",7800,{"date":1394,"open":598,"high":598,"low":638,"close":907,"change":21,"percent_change":22,"volume":1395,"transactions":9,"vwap":907},"2025-08-07",18900,{"date":1397,"open":612,"high":612,"low":638,"close":653,"change":390,"percent_change":214,"volume":1398,"transactions":9,"vwap":653},"2025-08-06",3800,{"date":1400,"open":638,"high":598,"low":638,"close":907,"change":415,"percent_change":505,"volume":1401,"transactions":9,"vwap":907},"2025-08-05",13000,{"date":1403,"open":18,"high":653,"low":18,"close":1077,"change":1096,"percent_change":375,"volume":1404,"transactions":9,"vwap":1077},"2025-08-04",24400,{"date":1406,"open":212,"high":638,"low":17,"close":196,"change":415,"percent_change":505,"volume":1407,"transactions":9,"vwap":196},"2025-08-01",19500,{"date":1409,"open":638,"high":638,"low":212,"close":212,"change":317,"percent_change":317,"volume":1112,"transactions":9,"vwap":212},"2025-07-31",{"date":1411,"open":196,"high":196,"low":212,"close":212,"change":292,"percent_change":293,"volume":1412,"transactions":9,"vwap":212},"2025-07-30",800,{"date":1414,"open":17,"high":18,"low":17,"close":1276,"change":557,"percent_change":375,"volume":1415,"transactions":9,"vwap":1276},"2025-07-29",6500,{"date":1417,"open":1418,"high":196,"low":195,"close":20,"change":464,"percent_change":465,"volume":1412,"transactions":9,"vwap":20},"2025-07-28",20.573,{"date":1420,"open":196,"high":196,"low":196,"close":196,"change":415,"percent_change":505,"volume":1371,"transactions":9,"vwap":196},"2025-07-25",{"date":1422,"open":212,"high":196,"low":886,"close":212,"change":317,"percent_change":317,"volume":1423,"transactions":9,"vwap":212},"2025-07-24",14100,{"date":1425,"open":212,"high":212,"low":17,"close":212,"change":415,"percent_change":505,"volume":1426,"transactions":9,"vwap":212},"2025-07-23",5300,{"date":1428,"open":195,"high":17,"low":1288,"close":17,"change":317,"percent_change":317,"volume":1429,"transactions":9,"vwap":17},"2025-07-22",116000,{"date":1431,"open":195,"high":17,"low":221,"close":17,"change":214,"percent_change":215,"volume":939,"transactions":9,"vwap":17},"2025-07-21",{"date":1433,"open":221,"high":221,"low":228,"close":221,"change":265,"percent_change":266,"volume":1434,"transactions":9,"vwap":221},"2025-07-18",6000,{"date":1436,"open":221,"high":195,"low":228,"close":195,"change":415,"percent_change":505,"volume":1437,"transactions":9,"vwap":195},"2025-07-17",12800,{"date":1439,"open":228,"high":221,"low":19,"close":221,"change":473,"percent_change":474,"volume":1440,"transactions":9,"vwap":221},"2025-07-16",121900,{"date":1442,"open":228,"high":221,"low":1443,"close":1443,"change":473,"percent_change":474,"volume":1444,"transactions":9,"vwap":1443},"2025-07-15",20.525,5700,{"date":1446,"open":19,"high":638,"low":198,"close":198,"change":21,"percent_change":22,"volume":1447,"transactions":9,"vwap":198},"2025-07-14",56500,{"date":1449,"open":19,"high":19,"low":213,"close":1450,"change":214,"percent_change":215,"volume":1451,"transactions":9,"vwap":1450},"2025-07-11",20.515,6900,{"date":1453,"open":857,"high":198,"low":857,"close":1454,"change":21,"percent_change":22,"volume":1455,"transactions":9,"vwap":1454},"2025-07-10",20.495,3200,{"date":1457,"open":213,"high":198,"low":857,"close":213,"change":317,"percent_change":317,"volume":1458,"transactions":9,"vwap":213},"2025-07-09",3400,{"date":1460,"open":1461,"high":19,"low":1461,"close":213,"change":317,"percent_change":317,"volume":1368,"transactions":9,"vwap":213},"2025-07-08",20.27,{"date":1463,"open":858,"high":19,"low":858,"close":213,"change":317,"percent_change":317,"volume":1012,"transactions":9,"vwap":213},"2025-07-07",{"date":1465,"open":858,"high":19,"low":858,"close":213,"change":415,"percent_change":505,"volume":1092,"transactions":9,"vwap":213},"2025-07-03",{"date":1467,"open":213,"high":213,"low":858,"close":857,"change":317,"percent_change":317,"volume":1468,"transactions":9,"vwap":857},"2025-07-02",15500,{"date":1470,"open":857,"high":213,"low":858,"close":857,"change":317,"percent_change":317,"volume":695,"transactions":9,"vwap":857},"2025-07-01",{"date":1472,"open":857,"high":857,"low":850,"close":857,"change":415,"percent_change":505,"volume":1473,"transactions":9,"vwap":857},"2025-06-30",16600,{"date":1475,"open":880,"high":213,"low":880,"close":858,"change":21,"percent_change":22,"volume":1371,"transactions":9,"vwap":858},"2025-06-27",{"date":1477,"open":1478,"high":857,"low":880,"close":1479,"change":415,"percent_change":505,"volume":1387,"transactions":9,"vwap":1479},"2025-06-26",20.473,20.485,{"date":1481,"open":857,"high":857,"low":880,"close":1482,"change":390,"percent_change":214,"volume":1483,"transactions":9,"vwap":1482},"2025-06-25",20.475,9600,{"date":1485,"open":850,"high":850,"low":1486,"close":850,"change":231,"percent_change":1487,"volume":1488,"transactions":9,"vwap":850},"2025-06-24",20.45,-0.73,7900,{"date":1490,"open":653,"high":653,"low":212,"close":653,"change":151,"percent_change":525,"volume":1491,"transactions":9,"vwap":653},"2025-06-23",21200,{"date":1493,"open":627,"high":627,"low":196,"close":196,"change":22,"percent_change":222,"volume":1494,"transactions":9,"vwap":196},"2025-06-20",9300,{"date":1496,"open":638,"high":638,"low":212,"close":638,"change":415,"percent_change":505,"volume":1497,"transactions":9,"vwap":638},"2025-06-18",13900,{"date":1499,"open":627,"high":627,"low":212,"close":18,"change":473,"percent_change":474,"volume":1500,"transactions":9,"vwap":18},"2025-06-17",152500,{"date":1502,"open":18,"high":18,"low":1503,"close":1503,"change":415,"percent_change":505,"volume":1504,"transactions":9,"vwap":1503},"2025-06-16",20.575,3100,{"date":1506,"open":638,"high":638,"low":228,"close":20,"change":464,"percent_change":465,"volume":1507,"transactions":9,"vwap":20},"2025-06-13",16800,{"date":1509,"open":638,"high":638,"low":1510,"close":196,"change":390,"percent_change":214,"volume":1323,"transactions":9,"vwap":196},"2025-06-12",20.574,{"date":1512,"open":638,"high":638,"low":192,"close":1503,"change":473,"percent_change":474,"volume":1483,"transactions":9,"vwap":1503},"2025-06-11",{"date":1514,"open":212,"high":196,"low":17,"close":17,"change":214,"percent_change":215,"volume":1035,"transactions":9,"vwap":17},"2025-06-10",{"date":1516,"open":228,"high":195,"low":228,"close":221,"change":464,"percent_change":465,"volume":1517,"transactions":9,"vwap":221},"2025-06-09",4300,{"date":1519,"open":212,"high":212,"low":1520,"close":1520,"change":317,"percent_change":317,"volume":1521,"transactions":9,"vwap":1520},"2025-06-06",20.555,600,{"date":1523,"open":212,"high":212,"low":221,"close":1520,"change":1096,"percent_change":375,"volume":1434,"transactions":9,"vwap":1520},"2025-06-05",{"date":1525,"open":221,"high":195,"low":213,"close":228,"change":390,"percent_change":214,"volume":1526,"transactions":9,"vwap":228},"2025-06-04",14800,{"date":1528,"open":221,"high":1529,"low":857,"close":1443,"change":21,"percent_change":22,"volume":1530,"transactions":9,"vwap":1443},"2025-06-03",20.607,1428400,{"date":1532,"open":1533,"high":17,"low":228,"close":228,"change":265,"percent_change":266,"volume":1534,"transactions":9,"vwap":228},"2025-06-02",20.552,400,{"date":1536,"open":221,"high":221,"low":857,"close":221,"change":1096,"percent_change":375,"volume":1537,"transactions":9,"vwap":221},"2025-05-30",1200,{"date":1539,"open":1540,"high":195,"low":858,"close":1450,"change":473,"percent_change":474,"volume":1541,"transactions":9,"vwap":1450},"2025-05-29",20.529,19700,{"date":1543,"open":857,"high":19,"low":850,"close":213,"change":415,"percent_change":505,"volume":1544,"transactions":9,"vwap":213},"2025-05-28",12400,{"date":1546,"open":1547,"high":857,"low":1547,"close":857,"change":1548,"percent_change":743,"volume":1257,"transactions":9,"vwap":857},"2025-05-27",20.43,0.027,{"date":1550,"open":1551,"high":850,"low":1551,"close":1552,"change":383,"percent_change":266,"volume":175,"transactions":9,"vwap":1552},"2025-05-23",20.42,20.463,{"date":1554,"open":880,"high":198,"low":874,"close":1555,"change":1556,"percent_change":81,"volume":936,"transactions":9,"vwap":1555},"2025-05-22",20.474,0.029,{"date":1558,"open":880,"high":880,"low":1559,"close":1559,"change":21,"percent_change":22,"volume":1534,"transactions":9,"vwap":1559},"2025-05-21",20.445,{"date":1561,"open":874,"high":850,"low":1547,"close":1486,"change":782,"percent_change":796,"volume":1562,"transactions":9,"vwap":1486},"2025-05-20",2700,{"date":1564,"open":1565,"high":880,"low":1565,"close":1551,"change":735,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1551},"2025-05-19",20.4,-0.2,10600,{"date":1569,"open":1486,"high":880,"low":1551,"close":880,"change":341,"percent_change":342,"volume":1570,"transactions":9,"vwap":880},"2025-05-16",5200,{"date":1572,"open":1551,"high":1573,"low":1574,"close":1575,"change":415,"percent_change":505,"volume":807,"transactions":9,"vwap":1575},"2025-05-15",20.441,20.393,20.425,{"date":1577,"open":874,"high":1486,"low":1578,"close":1579,"change":21,"percent_change":22,"volume":793,"transactions":9,"vwap":1579},"2025-05-14",20.38,20.415,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1551,"change":309,"percent_change":88,"volume":1585,"transactions":9,"vwap":1551},"2025-05-13",20.41,20.449,20.39,11500,{"date":1587,"open":1565,"high":1582,"low":1588,"close":1589,"change":341,"percent_change":342,"volume":1590,"transactions":9,"vwap":1589},"2025-05-12",20.34,20.375,13100,{"date":1592,"open":1593,"high":1594,"low":1588,"close":1588,"change":317,"percent_change":317,"volume":1199,"transactions":9,"vwap":1588},"2025-05-09",20.35,20.36,{"date":1596,"open":1593,"high":1593,"low":1588,"close":1588,"change":415,"percent_change":505,"volume":1597,"transactions":9,"vwap":1588},"2025-05-08",2600,{"date":1599,"open":1600,"high":1593,"low":1600,"close":1601,"change":415,"percent_change":505,"volume":1115,"transactions":9,"vwap":1601},"2025-05-07",20.31,20.33,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":21,"percent_change":22,"volume":1035,"transactions":9,"vwap":1606},"2025-05-06",20.338,20.301,20.32,{"date":1608,"open":1609,"high":1601,"low":1609,"close":1610,"change":473,"percent_change":474,"volume":1611,"transactions":9,"vwap":1610},"2025-05-05",20.29,20.325,5900,{"date":1613,"open":1614,"high":1601,"low":1600,"close":1600,"change":390,"percent_change":214,"volume":1537,"transactions":9,"vwap":1600},"2025-05-02",20.324,{"date":1616,"open":1601,"high":1601,"low":1617,"close":1618,"change":473,"percent_change":474,"volume":1537,"transactions":9,"vwap":1618},"2025-05-01",20.3,20.305,{"date":1620,"open":1621,"high":1606,"low":1621,"close":1609,"change":341,"percent_change":342,"volume":1622,"transactions":9,"vwap":1609},"2025-04-30",20.24,2900,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":473,"percent_change":474,"volume":1298,"transactions":9,"vwap":1626},"2025-04-29",20.28,20.255,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1621,"change":265,"percent_change":266,"volume":1631,"transactions":9,"vwap":1621},"2025-04-28",20.2,20.25,7600,{"date":1633,"open":1634,"high":1630,"low":1634,"close":1630,"change":214,"percent_change":215,"volume":1504,"transactions":9,"vwap":1630},"2025-04-25",20.23,{"date":180,"open":1636,"high":1630,"low":1636,"close":1634,"change":151,"percent_change":870,"volume":1415,"transactions":9,"vwap":1634},20.19]