[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OFSSO":3,"homepage-market-summary":33,"stock-historical-OFSSO":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"OFSSO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"OFS Capital Corporation 7.50% Notes due 2028","Nasdaq",null,"Common Stock","Chicago, IL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},7.4257,1.875,"Quarterly","2026-10-15",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},25.3,25,25.62,25.25,0.05,0.2,1300,17,25.3494,28.136,24.99,843.5113122171946,9.9,273,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":12,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":12},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":32,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},1,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},22.5,1661,453370,1.36,"2025-07-24",[185,186,195,203,211,220,226,235,244,249,254,262,268,274,278,286,294,300,307,311,318,327,333,338,341,347,354,357,361,364,366,368,370,374,376,378,380,384,389,392,395,398,401,403,407,410,414,416,418,420,424,426,428,430,435,438,444,447,450,452,457,460,462,469,472,474,476,478,484,487,489,491,493,495,497,499,501,503,511,513,515,517,521,523,525,529,531,533,535,537,541,543,545,547,553,555,557,559,562,564,569,575,578,584,587,590,592,597,600,605,607,609,611,613,616,618,620,622,624,626,628,630,632,634,637,640,642,644,646,648,650,657,660,666,671,673,675,677,680,683,686,688,690,692,697,699,701,703,705,707,709,712,716,719,723,726,728,730,735,737,739,741,743,745,747,750,753,755,757,761,764,769,772,775,780,784,787,791,794,797,799,801,805,811,815,820,822,825,829,831,833,835,839,843,847,849,851,855,861,868,870,873,878,883,886,891,893,895,897,900,903,908,911,914,918,922,925,928,930,932,935,938,943,948,954,958,962,964,966,969,971,974,977,980,982,985,987,990,992,994,996,998,1000,1002,1005,1009,1013,1015,1017,1019,1021,1023,1026,1028,1035,1039,1042,1044,1047,1051,1057,1061,1063,1066,1068,1071,1074,1078,1081,1086,1090,1093,1096],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":20,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",25.65,25.93,-0.75,-2.88,2753,71,25.6877,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",26,0.42,1.64,410,9,25.806,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":75,"volume":208,"transactions":209,"vwap":210},"2026-09-22",25.57,25.58,0.12,300,3,25.5758,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-14",25.45,25.46,0.01,0.04,307,11,25.4491,{"date":221,"open":213,"high":213,"low":213,"close":213,"change":222,"percent_change":223,"volume":224,"transactions":218,"vwap":225},"2026-09-11",0.195,0.77,324,25.4387,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-10",25.2,25.255,0.035,0.14,426,8,25.2122,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-03",25.2201,25.22,0.02,0.08,217,6,25.2192,{"date":245,"open":228,"high":228,"low":228,"close":228,"change":246,"percent_change":246,"volume":247,"transactions":233,"vwap":248},"2026-09-01",0,741,25.2002,{"date":250,"open":228,"high":228,"low":228,"close":228,"change":251,"percent_change":160,"volume":247,"transactions":252,"vwap":253},"2026-08-28",-0.06,18,25.177,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-27",25.26,0.06,0.24,204,5,25.2575,{"date":263,"open":238,"high":238,"low":29,"close":228,"change":165,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-24",-0.98,5875,27,25.0543,{"date":269,"open":270,"high":213,"low":270,"close":213,"change":239,"percent_change":240,"volume":271,"transactions":272,"vwap":273},"2026-08-19",25.2001,620,7,25.3213,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":246,"percent_change":246,"volume":277,"transactions":260,"vwap":276},"2026-08-18",25.43,201,{"date":279,"open":280,"high":276,"low":280,"close":276,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-14",25.14,0.2769,1.1,2805,12,25.1725,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":215,"volume":291,"transactions":292,"vwap":293},"2026-08-13",25.15,25.1531,0.0031,1613,13,25.1516,{"date":295,"open":296,"high":296,"low":288,"close":288,"change":297,"percent_change":124,"volume":298,"transactions":284,"vwap":299},"2026-08-12",25.18,-0.03,751,25.158,{"date":301,"open":296,"high":296,"low":296,"close":296,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-07",-0.01,-0.04,859,10,25.1793,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":215,"percent_change":216,"volume":208,"transactions":209,"vwap":310},"2026-08-04",25.19,25.1904,{"date":312,"open":313,"high":296,"low":288,"close":296,"change":314,"percent_change":315,"volume":316,"transactions":218,"vwap":317},"2026-07-31",25.16,-0.37,-1.45,801,25.1553,{"date":319,"open":276,"high":206,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-07-27",25.305,25.55,0.11,0.43,1286,14,25.4548,{"date":328,"open":276,"high":329,"low":276,"close":329,"change":330,"percent_change":207,"volume":331,"transactions":218,"vwap":332},"2026-07-24",25.44,0.03,308,25.4309,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":148,"percent_change":336,"volume":208,"transactions":260,"vwap":337},"2026-07-23",25.41,-0.08,25.4159,{"date":339,"open":276,"high":276,"low":276,"close":276,"change":302,"percent_change":303,"volume":208,"transactions":340,"vwap":276},"2026-07-22",2,{"date":342,"open":276,"high":329,"low":276,"close":329,"change":343,"percent_change":344,"volume":345,"transactions":284,"vwap":346},"2026-07-21",0.16,0.63,306,25.4306,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":242,"vwap":353},"2026-07-20",25.28,0.18,0.72,968,25.2797,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":356},"2026-07-17",25.1,{"date":358,"open":356,"high":356,"low":356,"close":356,"change":359,"percent_change":139,"volume":360,"transactions":9,"vwap":356},"2026-07-16",-0.385,100,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":363},"2026-07-15",25.485,{"date":365,"open":363,"high":363,"low":363,"close":363,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":363},"2026-07-14",{"date":367,"open":363,"high":363,"low":363,"close":363,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":363},"2026-07-13",{"date":369,"open":363,"high":363,"low":363,"close":363,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":363},"2026-07-10",{"date":371,"open":363,"high":363,"low":363,"close":363,"change":372,"percent_change":165,"volume":373,"transactions":9,"vwap":363},"2026-07-09",-0.065,200,{"date":375,"open":321,"high":321,"low":321,"close":321,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":321},"2026-07-08",{"date":377,"open":321,"high":321,"low":321,"close":321,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":321},"2026-07-07",{"date":379,"open":321,"high":321,"low":321,"close":321,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":321},"2026-07-06",{"date":381,"open":382,"high":321,"low":382,"close":321,"change":246,"percent_change":246,"volume":383,"transactions":9,"vwap":321},"2026-07-02",25.54,400,{"date":385,"open":213,"high":321,"low":213,"close":321,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":321},"2026-07-01",0.25,0.99,1100,{"date":390,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":391,"transactions":9,"vwap":19},"2026-06-30",4400,{"date":393,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":394,"transactions":9,"vwap":19},"2026-06-29",800,{"date":396,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":397,"transactions":9,"vwap":19},"2026-06-26",600,{"date":399,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":400,"transactions":9,"vwap":19},"2026-06-25",1200,{"date":402,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":19},"2026-06-24",{"date":404,"open":19,"high":19,"low":19,"close":19,"change":405,"percent_change":406,"volume":394,"transactions":9,"vwap":19},"2026-06-23",-0.2,-0.78,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2026-06-22",25.5,{"date":411,"open":296,"high":409,"low":288,"close":409,"change":303,"percent_change":412,"volume":413,"transactions":9,"vwap":409},"2026-06-18",-0.16,37100,{"date":415,"open":382,"high":382,"low":382,"close":382,"change":297,"percent_change":124,"volume":383,"transactions":9,"vwap":382},"2026-06-17",{"date":417,"open":205,"high":205,"low":205,"close":205,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":205},"2026-06-16",{"date":419,"open":205,"high":205,"low":205,"close":205,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":205},"2026-06-15",{"date":421,"open":422,"high":205,"low":422,"close":205,"change":423,"percent_change":405,"volume":397,"transactions":9,"vwap":205},"2026-06-12",25.35,-0.05,{"date":425,"open":21,"high":21,"low":21,"close":21,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":21},"2026-06-11",{"date":427,"open":21,"high":21,"low":21,"close":21,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":21},"2026-06-10",{"date":429,"open":21,"high":21,"low":21,"close":21,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":21},"2026-06-09",{"date":431,"open":432,"high":21,"low":432,"close":21,"change":433,"percent_change":434,"volume":397,"transactions":9,"vwap":21},"2026-06-08",25.39,0.33,1.3,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":215,"percent_change":216,"volume":373,"transactions":9,"vwap":437},"2026-06-05",25.29,{"date":439,"open":440,"high":440,"low":349,"close":349,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":349},"2026-06-04",25.37,-0.44,-1.71,1800,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":446},"2026-06-03",25.72,{"date":448,"open":449,"high":446,"low":22,"close":446,"change":246,"percent_change":246,"volume":25,"transactions":9,"vwap":446},"2026-06-02",25.361,{"date":451,"open":446,"high":446,"low":446,"close":446,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":446},"2026-06-01",{"date":453,"open":409,"high":446,"low":409,"close":446,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":446},"2026-05-29",0.3,1.18,500,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":459},"2026-05-28",25.42,{"date":461,"open":459,"high":459,"low":459,"close":459,"change":257,"percent_change":258,"volume":360,"transactions":9,"vwap":459},"2026-05-27",{"date":463,"open":464,"high":335,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":9,"vwap":465},"2026-05-26",25.38,25.36,-0.23,-0.9,2100,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":471},"2026-05-22",25.59,{"date":473,"open":471,"high":471,"low":471,"close":471,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":471},"2026-05-21",{"date":475,"open":471,"high":471,"low":471,"close":471,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":471},"2026-05-20",{"date":477,"open":471,"high":471,"low":471,"close":471,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":471},"2026-05-19",{"date":479,"open":480,"high":480,"low":214,"close":471,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":471},"2026-05-18",25.64,0.054,0.21,5600,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-15",25.536,{"date":488,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-14",{"date":490,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-13",{"date":492,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-12",{"date":494,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-11",{"date":496,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-08",{"date":498,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-07",{"date":500,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-06",{"date":502,"open":486,"high":486,"low":486,"close":486,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":486},"2026-05-05",{"date":504,"open":505,"high":506,"low":507,"close":486,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":486},"2026-05-04",25.71,25.89,25.515,0.256,1.01,2600,{"date":512,"open":349,"high":349,"low":349,"close":349,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":349},"2026-05-01",{"date":514,"open":349,"high":349,"low":349,"close":349,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":349},"2026-04-30",{"date":516,"open":349,"high":349,"low":349,"close":349,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":349},"2026-04-29",{"date":518,"open":349,"high":349,"low":349,"close":349,"change":519,"percent_change":520,"volume":360,"transactions":9,"vwap":349},"2026-04-28",-0.17,-0.67,{"date":522,"open":213,"high":213,"low":213,"close":213,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":213},"2026-04-27",{"date":524,"open":213,"high":213,"low":213,"close":213,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":213},"2026-04-24",{"date":526,"open":527,"high":213,"low":527,"close":213,"change":24,"percent_change":528,"volume":373,"transactions":9,"vwap":213},"2026-04-23",25.13,0.79,{"date":530,"open":22,"high":22,"low":22,"close":22,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":22},"2026-04-22",{"date":532,"open":22,"high":22,"low":22,"close":22,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":22},"2026-04-21",{"date":534,"open":22,"high":22,"low":22,"close":22,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":22},"2026-04-20",{"date":536,"open":22,"high":22,"low":22,"close":22,"change":23,"percent_change":24,"volume":208,"transactions":9,"vwap":22},"2026-04-17",{"date":538,"open":228,"high":228,"low":228,"close":228,"change":539,"percent_change":540,"volume":360,"transactions":9,"vwap":228},"2026-04-16",-0.52,-2.02,{"date":542,"open":446,"high":446,"low":446,"close":446,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":446},"2026-04-15",{"date":544,"open":446,"high":446,"low":446,"close":446,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":446},"2026-04-14",{"date":546,"open":446,"high":446,"low":446,"close":446,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":446},"2026-04-13",{"date":548,"open":549,"high":446,"low":550,"close":446,"change":551,"percent_change":552,"volume":388,"transactions":9,"vwap":446},"2026-04-10",25.7,25.68,0.22,0.86,{"date":554,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2026-04-09",{"date":556,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2026-04-08",{"date":558,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2026-04-07",{"date":560,"open":409,"high":409,"low":409,"close":409,"change":551,"percent_change":561,"volume":208,"transactions":9,"vwap":409},"2026-04-06",0.87,{"date":563,"open":349,"high":349,"low":349,"close":349,"change":239,"percent_change":240,"volume":360,"transactions":9,"vwap":349},"2026-04-02",{"date":565,"open":256,"high":256,"low":22,"close":256,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":256},"2026-04-01",-0.47,-1.83,700,{"date":570,"open":22,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":568,"transactions":9,"vwap":571},"2026-03-31",25.73,25.23,-0.14,-0.54,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":577},"2026-03-30",25.87,{"date":579,"open":580,"high":580,"low":464,"close":577,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":577},"2026-03-27",26.44,-0.57,-2.16,3700,{"date":585,"open":580,"high":580,"low":580,"close":580,"change":323,"percent_change":586,"volume":177,"transactions":9,"vwap":580},"2026-03-26",1.65,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":589},"2026-03-25",26.01,{"date":591,"open":589,"high":589,"low":589,"close":589,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":589},"2026-03-24",{"date":593,"open":422,"high":594,"low":422,"close":589,"change":595,"percent_change":596,"volume":397,"transactions":9,"vwap":589},"2026-03-23",26.049999,0.19,0.74,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":599},"2026-03-20",25.82,{"date":601,"open":409,"high":599,"low":19,"close":599,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":599},"2026-03-19",0.32,1.25,1600,{"date":606,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2026-03-18",{"date":608,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2026-03-17",{"date":610,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2026-03-16",{"date":612,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2026-03-13",{"date":614,"open":615,"high":615,"low":409,"close":409,"change":303,"percent_change":412,"volume":456,"transactions":9,"vwap":409},"2026-03-12",25.88,{"date":617,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":382},"2026-03-11",{"date":619,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":360,"transactions":9,"vwap":382},"2026-03-10",{"date":621,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":382},"2026-03-09",{"date":623,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":382},"2026-03-06",{"date":625,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":382},"2026-03-05",{"date":627,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":382},"2026-03-04",{"date":629,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":382},"2026-03-03",{"date":631,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":382},"2026-03-02",{"date":633,"open":382,"high":382,"low":382,"close":382,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":382},"2026-02-27",{"date":635,"open":206,"high":206,"low":382,"close":382,"change":466,"percent_change":636,"volume":383,"transactions":9,"vwap":382},"2026-02-26",-0.89,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":639},"2026-02-25",25.77,{"date":641,"open":639,"high":639,"low":639,"close":639,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":639},"2026-02-24",{"date":643,"open":639,"high":639,"low":639,"close":639,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":639},"2026-02-23",{"date":645,"open":639,"high":639,"low":639,"close":639,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":639},"2026-02-20",{"date":647,"open":639,"high":639,"low":639,"close":639,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":639},"2026-02-19",{"date":649,"open":639,"high":639,"low":639,"close":639,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":639},"2026-02-18",{"date":651,"open":652,"high":653,"low":652,"close":639,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":639},"2026-02-17",25.48,25.78,0.425,1.68,1700,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":659},"2026-02-13",25.345,{"date":661,"open":659,"high":662,"low":288,"close":659,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":659},"2026-02-12",25.53,0.225,0.9,1500,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":456,"transactions":9,"vwap":668},"2026-02-11",25.12,-0.29,-1.14,{"date":672,"open":335,"high":335,"low":335,"close":335,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":335},"2026-02-10",{"date":674,"open":335,"high":335,"low":335,"close":335,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":335},"2026-02-09",{"date":676,"open":335,"high":335,"low":335,"close":335,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":335},"2026-02-06",{"date":678,"open":679,"high":382,"low":335,"close":335,"change":215,"percent_change":216,"volume":568,"transactions":9,"vwap":335},"2026-02-05",25.411,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":682},"2026-02-04",25.4,{"date":684,"open":22,"high":682,"low":22,"close":682,"change":350,"percent_change":685,"volume":208,"transactions":9,"vwap":682},"2026-02-03",0.71,{"date":687,"open":238,"high":238,"low":238,"close":238,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":238},"2026-02-02",{"date":689,"open":238,"high":238,"low":238,"close":238,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":238},"2026-01-30",{"date":691,"open":238,"high":238,"low":238,"close":238,"change":215,"percent_change":216,"volume":208,"transactions":9,"vwap":238},"2026-01-29",{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":373,"transactions":9,"vwap":694},"2026-01-28",25.21,-0.15,-0.59,{"date":698,"open":465,"high":465,"low":465,"close":465,"change":215,"percent_change":216,"volume":208,"transactions":9,"vwap":465},"2026-01-27",{"date":700,"open":422,"high":422,"low":422,"close":422,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":422},"2026-01-26",{"date":702,"open":422,"high":422,"low":422,"close":422,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":422},"2026-01-23",{"date":704,"open":422,"high":422,"low":422,"close":422,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":422},"2026-01-22",{"date":706,"open":422,"high":422,"low":422,"close":422,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":422},"2026-01-21",{"date":708,"open":422,"high":422,"low":422,"close":422,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":422},"2026-01-20",{"date":710,"open":422,"high":422,"low":422,"close":422,"change":74,"percent_change":711,"volume":360,"transactions":9,"vwap":422},"2026-01-16",0.28,{"date":713,"open":321,"high":321,"low":349,"close":349,"change":714,"percent_change":715,"volume":400,"transactions":9,"vwap":349},"2026-01-15",-0.42,-1.63,{"date":717,"open":549,"high":549,"low":718,"close":549,"change":239,"percent_change":240,"volume":397,"transactions":9,"vwap":549},"2026-01-14",25.69,{"date":720,"open":188,"high":550,"low":188,"close":550,"change":721,"percent_change":722,"volume":394,"transactions":9,"vwap":550},"2026-01-13",-0.13,-0.5,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":725},"2026-01-12",25.81,{"date":727,"open":725,"high":725,"low":725,"close":725,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":725},"2026-01-09",{"date":729,"open":725,"high":725,"low":725,"close":725,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":725},"2026-01-08",{"date":731,"open":188,"high":725,"low":732,"close":725,"change":733,"percent_change":734,"volume":604,"transactions":9,"vwap":725},"2026-01-07",25.61,0.13,0.51,{"date":736,"open":550,"high":550,"low":550,"close":550,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":550},"2026-01-06",{"date":738,"open":550,"high":550,"low":550,"close":550,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":550},"2026-01-05",{"date":740,"open":550,"high":550,"low":550,"close":550,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":550},"2026-01-02",{"date":742,"open":550,"high":550,"low":550,"close":550,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":550},"2025-12-31",{"date":744,"open":550,"high":550,"low":550,"close":550,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":550},"2025-12-30",{"date":746,"open":550,"high":550,"low":550,"close":550,"change":519,"percent_change":55,"volume":208,"transactions":9,"vwap":550},"2025-12-29",{"date":748,"open":749,"high":749,"low":749,"close":749,"change":322,"percent_change":323,"volume":373,"transactions":9,"vwap":749},"2025-12-26",25.85,{"date":751,"open":571,"high":752,"low":571,"close":752,"change":23,"percent_change":595,"volume":383,"transactions":9,"vwap":752},"2025-12-24",25.74,{"date":754,"open":718,"high":718,"low":718,"close":718,"change":322,"percent_change":323,"volume":208,"transactions":9,"vwap":718},"2025-12-23",{"date":756,"open":206,"high":206,"low":206,"close":206,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":206},"2025-12-22",{"date":758,"open":21,"high":21,"low":206,"close":206,"change":759,"percent_change":760,"volume":394,"transactions":9,"vwap":206},"2025-12-19",-0.28,-1.08,{"date":762,"open":749,"high":763,"low":749,"close":763,"change":215,"percent_change":216,"volume":208,"transactions":9,"vwap":763},"2025-12-18",25.86,{"date":765,"open":766,"high":749,"low":766,"close":749,"change":767,"percent_change":768,"volume":456,"transactions":9,"vwap":749},"2025-12-17",25.56,0.158,0.61,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":771},"2025-12-16",25.692,{"date":773,"open":771,"high":771,"low":771,"close":771,"change":774,"percent_change":302,"volume":383,"transactions":9,"vwap":771},"2025-12-15",-0.003,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":373,"transactions":9,"vwap":777},"2025-12-12",25.695,-0.155,-0.6,{"date":781,"open":782,"high":749,"low":783,"close":749,"change":251,"percent_change":466,"volume":400,"transactions":9,"vwap":749},"2025-12-11",25.66,25.6,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":786},"2025-12-10",25.91,{"date":788,"open":206,"high":786,"low":321,"close":786,"change":216,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2025-12-09",0.15,2400,{"date":792,"open":793,"high":577,"low":793,"close":577,"change":246,"percent_change":246,"volume":208,"transactions":9,"vwap":577},"2025-12-08",25.84,{"date":795,"open":577,"high":577,"low":577,"close":577,"change":231,"percent_change":796,"volume":208,"transactions":9,"vwap":577},"2025-12-05",0.54,{"date":798,"open":571,"high":571,"low":571,"close":571,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":571},"2025-12-04",{"date":800,"open":571,"high":571,"low":571,"close":571,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":571},"2025-12-03",{"date":802,"open":571,"high":571,"low":571,"close":571,"change":803,"percent_change":804,"volume":208,"transactions":9,"vwap":571},"2025-12-02",-0.265,-1.02,{"date":806,"open":766,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":468,"transactions":9,"vwap":807},"2025-12-01",25.995,25.52,0.485,1.9,{"date":812,"open":766,"high":766,"low":813,"close":813,"change":160,"percent_change":814,"volume":208,"transactions":9,"vwap":813},"2025-11-28",25.51,-0.93,{"date":816,"open":817,"high":28,"low":662,"close":818,"change":23,"percent_change":595,"volume":819,"transactions":9,"vwap":818},"2025-11-26",26.901,25.75,4200,{"date":821,"open":549,"high":549,"low":549,"close":549,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":549},"2025-11-25",{"date":823,"open":662,"high":549,"low":662,"close":549,"change":423,"percent_change":824,"volume":568,"transactions":9,"vwap":549},"2025-11-24",-0.19,{"date":826,"open":652,"high":827,"low":652,"close":818,"change":433,"percent_change":434,"volume":828,"transactions":9,"vwap":818},"2025-11-21",25.76,1900,{"date":830,"open":459,"high":459,"low":459,"close":459,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":459},"2025-11-20",{"date":832,"open":459,"high":459,"low":459,"close":459,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":459},"2025-11-19",{"date":834,"open":459,"high":459,"low":459,"close":459,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":459},"2025-11-18",{"date":836,"open":471,"high":837,"low":19,"close":459,"change":695,"percent_change":696,"volume":838,"transactions":9,"vwap":459},"2025-11-17",26.564,11800,{"date":840,"open":471,"high":783,"low":465,"close":205,"change":841,"percent_change":842,"volume":25,"transactions":9,"vwap":205},"2025-11-14",-0.18,-0.7,{"date":844,"open":845,"high":818,"low":845,"close":818,"change":386,"percent_change":846,"volume":583,"transactions":9,"vwap":818},"2025-11-13",25.49,0.98,{"date":848,"open":409,"high":409,"low":409,"close":409,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":409},"2025-11-12",{"date":850,"open":422,"high":409,"low":422,"close":409,"change":246,"percent_change":246,"volume":373,"transactions":9,"vwap":409},"2025-11-11",{"date":852,"open":409,"high":409,"low":409,"close":409,"change":853,"percent_change":854,"volume":360,"transactions":9,"vwap":409},"2025-11-10",-0.189,-0.74,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":604,"transactions":9,"vwap":858},"2025-11-07",25.562,25.689,-0.067,-0.26,{"date":862,"open":863,"high":864,"low":19,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2025-11-06",25.34,25.756,-0.244,-0.94,3900,{"date":869,"open":197,"high":197,"low":197,"close":197,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":197},"2025-11-05",{"date":871,"open":19,"high":197,"low":19,"close":197,"change":350,"percent_change":872,"volume":604,"transactions":9,"vwap":197},"2025-11-04",0.7,{"date":874,"open":197,"high":197,"low":19,"close":599,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":599},"2025-11-03",0.52,2.06,2700,{"date":879,"open":19,"high":19,"low":19,"close":19,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":19},"2025-10-31",-0.45,-1.75,3400,{"date":884,"open":19,"high":818,"low":19,"close":818,"change":885,"percent_change":302,"volume":208,"transactions":9,"vwap":818},"2025-10-30",-0.002,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":360,"transactions":9,"vwap":888},"2025-10-29",25.752,0.352,1.39,{"date":892,"open":682,"high":682,"low":682,"close":682,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":682},"2025-10-28",{"date":894,"open":682,"high":682,"low":682,"close":682,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":682},"2025-10-27",{"date":896,"open":682,"high":682,"low":682,"close":682,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":682},"2025-10-24",{"date":898,"open":682,"high":682,"low":682,"close":682,"change":302,"percent_change":303,"volume":899,"transactions":9,"vwap":682},"2025-10-23",9300,{"date":901,"open":19,"high":335,"low":19,"close":335,"change":215,"percent_change":216,"volume":902,"transactions":9,"vwap":335},"2025-10-22",8500,{"date":904,"open":905,"high":905,"low":682,"close":682,"change":906,"percent_change":907,"volume":456,"transactions":9,"vwap":682},"2025-10-21",25.723,0.1,0.4,{"date":909,"open":19,"high":19,"low":19,"close":19,"change":302,"percent_change":303,"volume":910,"transactions":9,"vwap":19},"2025-10-20",2500,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":913},"2025-10-17",25.31,{"date":915,"open":19,"high":916,"low":19,"close":913,"change":841,"percent_change":917,"volume":177,"transactions":9,"vwap":913},"2025-10-16",25.33,-0.71,{"date":919,"open":913,"high":920,"low":19,"close":845,"change":841,"percent_change":842,"volume":921,"transactions":9,"vwap":845},"2025-10-15",25.99,4700,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":924},"2025-10-14",25.67,{"date":926,"open":924,"high":924,"low":924,"close":924,"change":336,"percent_change":927,"volume":208,"transactions":9,"vwap":924},"2025-10-13",-0.31,{"date":929,"open":732,"high":920,"low":732,"close":818,"change":302,"percent_change":303,"volume":177,"transactions":9,"vwap":818},"2025-10-10",{"date":931,"open":321,"high":827,"low":321,"close":827,"change":215,"percent_change":216,"volume":394,"transactions":9,"vwap":827},"2025-10-09",{"date":933,"open":662,"high":818,"low":808,"close":818,"change":824,"percent_change":934,"volume":400,"transactions":9,"vwap":818},"2025-10-08",-0.73,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":937},"2025-10-07",25.94,{"date":939,"open":940,"high":940,"low":808,"close":937,"change":941,"percent_change":942,"volume":665,"transactions":9,"vwap":937},"2025-10-06",26.224,0.49,1.93,{"date":944,"open":266,"high":945,"low":213,"close":213,"change":946,"percent_change":714,"volume":947,"transactions":9,"vwap":213},"2025-10-03",27.5,-0.108,2000,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":789,"volume":867,"transactions":9,"vwap":952},"2025-10-02",25.475,26.376,25.558,0.038,{"date":955,"open":956,"high":808,"low":956,"close":808,"change":216,"percent_change":343,"volume":957,"transactions":9,"vwap":808},"2025-10-01",25.393,3100,{"date":959,"open":960,"high":652,"low":960,"close":652,"change":303,"percent_change":412,"volume":961,"transactions":9,"vwap":652},"2025-09-30",25.32,3300,{"date":963,"open":808,"high":808,"low":808,"close":808,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":808},"2025-09-29",{"date":965,"open":808,"high":808,"low":808,"close":808,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":808},"2025-09-26",{"date":967,"open":968,"high":808,"low":19,"close":808,"change":207,"percent_change":75,"volume":604,"transactions":9,"vwap":808},"2025-09-25",25.406,{"date":970,"open":464,"high":682,"low":464,"close":682,"change":246,"percent_change":246,"volume":583,"transactions":9,"vwap":682},"2025-09-24",{"date":972,"open":682,"high":682,"low":682,"close":682,"change":246,"percent_change":246,"volume":973,"transactions":9,"vwap":682},"2025-09-23",1554,{"date":975,"open":916,"high":682,"low":19,"close":682,"change":976,"percent_change":906,"volume":604,"transactions":9,"vwap":682},"2025-09-22",0.025,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":979},"2025-09-19",25.375,{"date":981,"open":979,"high":979,"low":979,"close":979,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":979},"2025-09-18",{"date":983,"open":979,"high":979,"low":979,"close":979,"change":984,"percent_change":669,"volume":208,"transactions":9,"vwap":979},"2025-09-17",-0.075,{"date":986,"open":213,"high":213,"low":213,"close":213,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":213},"2025-09-16",{"date":988,"open":19,"high":213,"low":19,"close":213,"change":789,"percent_change":989,"volume":383,"transactions":9,"vwap":213},"2025-09-15",0.59,{"date":991,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":19},"2025-09-12",{"date":993,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":19},"2025-09-11",{"date":995,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":19},"2025-09-10",{"date":997,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":208,"transactions":9,"vwap":19},"2025-09-09",{"date":999,"open":19,"high":19,"low":19,"close":19,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":19},"2025-09-08",{"date":1001,"open":979,"high":979,"low":19,"close":19,"change":906,"percent_change":907,"volume":25,"transactions":9,"vwap":19},"2025-09-05",{"date":1003,"open":228,"high":228,"low":228,"close":228,"change":246,"percent_change":246,"volume":1004,"transactions":9,"vwap":228},"2025-09-04",4600,{"date":1006,"open":228,"high":228,"low":228,"close":228,"change":1007,"percent_change":1008,"volume":373,"transactions":9,"vwap":228},"2025-09-03",-0.017,-0.07,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":74,"volume":373,"transactions":9,"vwap":1011},"2025-09-02",25.217,0.017,{"date":1014,"open":228,"high":228,"low":228,"close":228,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":228},"2025-08-29",{"date":1016,"open":228,"high":228,"low":228,"close":228,"change":695,"percent_change":696,"volume":177,"transactions":9,"vwap":228},"2025-08-28",{"date":1018,"open":422,"high":422,"low":422,"close":422,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":422},"2025-08-27",{"date":1020,"open":422,"high":422,"low":863,"close":422,"change":330,"percent_change":207,"volume":383,"transactions":9,"vwap":422},"2025-08-26",{"date":1022,"open":422,"high":422,"low":668,"close":960,"change":239,"percent_change":240,"volume":394,"transactions":9,"vwap":960},"2025-08-25",{"date":1024,"open":1025,"high":19,"low":1025,"close":19,"change":297,"percent_change":124,"volume":383,"transactions":9,"vwap":19},"2025-08-22",25.225,{"date":1027,"open":916,"high":916,"low":916,"close":916,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":916},"2025-08-21",{"date":1029,"open":1030,"high":1031,"low":1030,"close":916,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":916},"2025-08-20",25.054001,25.356,0.23,0.92,3200,{"date":1036,"open":1037,"high":228,"low":1038,"close":356,"change":74,"percent_change":711,"volume":877,"transactions":9,"vwap":356},"2025-08-19",25.121,25.030001,{"date":1040,"open":1041,"high":280,"low":1041,"close":1038,"change":124,"percent_change":109,"volume":656,"transactions":9,"vwap":1038},"2025-08-18",25.02,{"date":1043,"open":288,"high":288,"low":288,"close":288,"change":423,"percent_change":405,"volume":373,"transactions":9,"vwap":288},"2025-08-15",{"date":1045,"open":1046,"high":228,"low":1046,"close":228,"change":246,"percent_change":246,"volume":397,"transactions":9,"vwap":228},"2025-08-14",25.011,{"date":1048,"open":1049,"high":228,"low":1050,"close":228,"change":257,"percent_change":258,"volume":468,"transactions":9,"vwap":228},"2025-08-13",25.09,25.08,{"date":1052,"open":1053,"high":1054,"low":1053,"close":280,"change":1055,"percent_change":1056,"volume":947,"transactions":9,"vwap":280},"2025-08-12",25.125,25.199,0.09,0.36,{"date":1058,"open":1059,"high":356,"low":20,"close":1060,"change":216,"percent_change":343,"volume":957,"transactions":9,"vwap":1060},"2025-08-11",25.01,25.049999,{"date":1062,"open":1059,"high":1059,"low":1059,"close":1059,"change":246,"percent_change":246,"volume":246,"transactions":9,"vwap":1059},"2025-08-08",{"date":1064,"open":1065,"high":1065,"low":1059,"close":1059,"change":841,"percent_change":917,"volume":177,"transactions":9,"vwap":1059},"2025-08-07",25.17,{"date":1067,"open":280,"high":309,"low":280,"close":309,"change":216,"percent_change":343,"volume":373,"transactions":9,"vwap":309},"2025-08-06",{"date":1069,"open":356,"high":296,"low":1038,"close":288,"change":23,"percent_change":24,"volume":1070,"transactions":9,"vwap":288},"2025-08-05",2800,{"date":1072,"open":1060,"high":288,"low":1060,"close":356,"change":246,"percent_change":246,"volume":1073,"transactions":9,"vwap":356},"2025-08-04",6200,{"date":1075,"open":1059,"high":1076,"low":20,"close":356,"change":74,"percent_change":711,"volume":1077,"transactions":9,"vwap":356},"2025-08-01",25.155,33700,{"date":1079,"open":356,"high":1080,"low":1038,"close":1038,"change":695,"percent_change":779,"volume":25,"transactions":9,"vwap":1038},"2025-07-31",25.115,{"date":1082,"open":1083,"high":409,"low":1084,"close":296,"change":1055,"percent_change":1056,"volume":1085,"transactions":9,"vwap":296},"2025-07-30",25.188,25.051001,5700,{"date":1087,"open":20,"high":1088,"low":20,"close":1049,"change":1055,"percent_change":1056,"volume":1089,"transactions":9,"vwap":1049},"2025-07-29",25.271,8000,{"date":1091,"open":20,"high":1060,"low":20,"close":20,"change":246,"percent_change":246,"volume":1092,"transactions":9,"vwap":20},"2025-07-28",30800,{"date":1094,"open":228,"high":228,"low":20,"close":20,"change":216,"percent_change":343,"volume":1095,"transactions":9,"vwap":20},"2025-07-25",33200,{"date":183,"open":20,"high":1059,"low":179,"close":1097,"change":303,"percent_change":412,"volume":1098,"transactions":9,"vwap":1097},24.96,96300]