[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXLCG":3,"homepage-market-summary":32,"stock-historical-OXLCG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"OXLCG","2026-10-07",{"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},"Oxford Lane Capital Corp. 7.95% Notes due 2032","Nasdaq",null,"Common Stock",false,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},8.0238,1.9875,"Quarterly","2026-12-15",{"close":18,"open":19,"high":20,"low":21,"prev_close":20,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},24.77,24.7,24.8,24.6276,-0.03,-0.12,5266,583,24.7114,25.6,24.57,7624.916811155378,19.4,404,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":153},"success",[35,42,49,56,62,69],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":40,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"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",[100,105,110,115,120,124,129,134,139,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":23,"price":123,"is_up":11},"Consumer Staples","XLP",81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":11},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":11},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":27,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},24.3,11620,4241254.1196,1.18,"2025-04-25",[184,185,193,202,210,219,227,237,245,255,266,275,284,290,299,306,315,324,334,344,352,359,368,377,386,395,404,412,419,425,432,439,447,455,460,469,477,483,488,494,499,507,512,519,525,531,536,543,549,556,562,567,574,582,589,596,601,607,610,616,621,627,632,636,642,644,648,651,655,658,664,668,672,675,679,683,688,692,696,702,708,713,718,722,728,732,738,745,750,755,758,762,766,769,774,778,781,784,787,793,799,805,809,812,816,818,821,824,828,830,835,839,844,847,853,856,861,864,867,870,872,876,880,883,886,893,896,900,904,908,912,917,923,925,930,935,938,943,946,950,952,955,958,962,967,970,973,976,978,981,983,986,989,992,995,998,1000,1003,1006,1009,1012,1015,1020,1022,1026,1029,1032,1035,1037,1040,1043,1048,1050,1053,1056,1061,1066,1069,1073,1077,1081,1084,1087,1091,1096,1099,1101,1104,1110,1115,1118,1120,1123,1127,1129,1133,1136,1140,1143,1145,1148,1152,1154,1156,1162,1166,1168,1170,1173,1178,1180,1182,1185,1188,1192,1194,1198,1201,1203,1207,1210,1214,1219,1221,1224,1228,1231,1237,1240,1246,1249,1252,1255,1257,1261,1265,1268,1270,1273,1277,1281,1285,1289,1292,1295,1300,1305,1307,1310,1314,1317,1320,1323,1326,1330,1336,1338,1340,1343,1345,1347,1349,1352,1354,1357,1360,1362,1366,1370,1373,1376,1379,1382,1385,1389,1392,1396,1399,1401,1403,1406,1409,1412,1415,1419,1422,1425,1428,1430,1432,1435,1438,1441,1446,1451,1453,1458,1461,1464,1467,1469,1471,1474,1478,1481,1484,1487,1491,1494,1498,1503,1508,1513,1518,1521,1525,1529,1533,1535,1541,1545,1551,1555,1561,1566,1574,1579,1584,1590,1596,1601,1607,1610,1612,1616,1618,1622,1625,1627,1629,1632,1635,1637,1640,1642,1645,1651,1655,1658,1661,1664,1670,1673,1678,1683,1686,1691,1695,1699,1703,1706,1708,1710,1715,1719],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.66,-0.17,-0.68,9340.8516,574,24.7108,{"date":194,"open":195,"high":196,"low":187,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.805,24.97,0.1799,0.73,9720.8516,1257,24.8387,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":158,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.94,24.7901,-0.0599,5632.8516,116,24.8344,{"date":211,"open":212,"high":212,"low":20,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",24.95,24.85,-0.09,-0.36,3571.8516,55,24.8709,{"date":220,"open":221,"high":212,"low":221,"close":204,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",24.87,0.13,0.52,10620.5796,84,24.9384,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",24.888,24.92,24.81,-0.0201,-0.08,11014.8516,462,24.8402,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":103,"volume":242,"transactions":243,"vwap":244},"2026-09-28",24.75,24.8301,-0.0749,2110.8516,702,24.8143,{"date":246,"open":20,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",24.928,24.742,24.905,0.005,0.02,10599.9011,146,24.8234,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",24.8504,24.93,24.84,24.9,-0.045,-0.18,8081.8516,622,24.886,{"date":267,"open":268,"high":269,"low":260,"close":270,"change":271,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",24.975,24.98,24.945,0,1950.8516,64,24.9499,{"date":276,"open":230,"high":277,"low":278,"close":270,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",24.99,24.86,0.065,0.26,2505.8676,110,24.9207,{"date":285,"open":258,"high":258,"low":286,"close":286,"change":261,"percent_change":262,"volume":287,"transactions":288,"vwap":289},"2026-09-21",24.88,2216.8516,73,24.9283,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",25.01,24.925,0.075,0.3,2634.8516,31,24.9599,{"date":300,"open":259,"high":213,"low":259,"close":213,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",0.01,0.04,2958.8516,1190,24.8934,{"date":307,"open":308,"high":309,"low":259,"close":259,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",24.91,25.2,-0.041,-0.16,14892.8516,163,24.9731,{"date":316,"open":196,"high":317,"low":286,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",25.1999,24.881,-0.519,-2.04,9233.8516,591,25.0564,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",25.3,25.4,25.2999,0.115,0.45,6946.8516,42,25.3378,{"date":335,"open":336,"high":326,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",25.29,25.27,25.285,0.025,0.1,4326.8588,48,25.2904,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":311,"volume":350,"transactions":288,"vwap":351},"2026-09-10",25.31,25.35,25.26,-0.04,12114.8516,25.3146,{"date":353,"open":354,"high":347,"low":355,"close":326,"change":302,"percent_change":356,"volume":357,"transactions":332,"vwap":358},"2026-09-09",25.32,25.28,0.16,4573.8516,25.3153,{"date":360,"open":326,"high":361,"low":362,"close":348,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",25.3099,25.248075,0.068,0.27,5012.8516,46,25.2792,{"date":369,"open":370,"high":326,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",25.2868,25.192,-0.013,-0.05,2255.8516,824,25.2431,{"date":378,"open":379,"high":348,"low":380,"close":381,"change":340,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",25.12,25.09,25.205,0.4,10010.6036,164,25.1637,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",25.22,25.105,-0.135,-0.53,13399.5508,187,25.1466,{"date":396,"open":397,"high":326,"low":309,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",25.21,25.24,0.055,0.22,6485.8516,1957,25.2274,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":146,"volume":409,"transactions":410,"vwap":411},"2026-08-31",25.13,25.185,-0.005,1830.8562,43,25.1631,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":301,"percent_change":302,"volume":417,"transactions":366,"vwap":418},"2026-08-28",25.25,25.305,25.19,2615.8516,25.252,{"date":420,"open":348,"high":348,"low":421,"close":421,"change":271,"percent_change":271,"volume":422,"transactions":423,"vwap":424},"2026-08-27",25.18,2055.8516,58,25.2203,{"date":426,"open":427,"high":428,"low":427,"close":421,"change":146,"percent_change":233,"volume":429,"transactions":430,"vwap":431},"2026-08-26",25.16,25.2452,2896.8516,239,25.2091,{"date":433,"open":326,"high":326,"low":317,"close":309,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",0.06,0.24,981.8516,32,25.206,{"date":440,"open":441,"high":326,"low":442,"close":443,"change":146,"percent_change":233,"volume":444,"transactions":445,"vwap":446},"2026-08-24",25.175,25.08,25.14,12035.8516,569,25.1683,{"date":448,"open":449,"high":427,"low":449,"close":427,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",25.135,0.03,0.12,776.8516,40,25.1659,{"date":456,"open":443,"high":443,"low":406,"close":406,"change":408,"percent_change":146,"volume":457,"transactions":458,"vwap":459},"2026-08-20",1371.8516,45,25.1275,{"date":461,"open":462,"high":309,"low":463,"close":449,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",25.07,25.0601,-0.015,-0.06,2708.8516,89,25.108,{"date":470,"open":471,"high":355,"low":472,"close":473,"change":146,"percent_change":233,"volume":474,"transactions":475,"vwap":476},"2026-08-18",25.2758,25.06,25.15,20396.8516,174,25.0961,{"date":478,"open":479,"high":354,"low":479,"close":479,"change":271,"percent_change":271,"volume":480,"transactions":481,"vwap":482},"2026-08-17",25.17,479.8516,33,25.2348,{"date":484,"open":397,"high":388,"low":473,"close":479,"change":22,"percent_change":23,"volume":485,"transactions":486,"vwap":487},"2026-08-14",2727.5508,106,25.2003,{"date":489,"open":414,"high":490,"low":309,"close":309,"change":302,"percent_change":356,"volume":491,"transactions":492,"vwap":493},"2026-08-13",25.3055,2594.8516,63,25.2303,{"date":495,"open":479,"high":479,"low":473,"close":427,"change":340,"percent_change":382,"volume":496,"transactions":497,"vwap":498},"2026-08-12",2727.4676,103,25.1432,{"date":500,"open":479,"high":479,"low":501,"close":472,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",25.05,-0.07,-0.28,2273.8517,57,25.1046,{"date":508,"open":379,"high":355,"low":509,"close":406,"change":146,"percent_change":233,"volume":510,"transactions":437,"vwap":511},"2026-08-10",25.1,1803.2616,25.1519,{"date":513,"open":514,"high":514,"low":473,"close":473,"change":515,"percent_change":349,"volume":516,"transactions":517,"vwap":518},"2026-08-07",25.1599,-0.01,1545.2616,25,25.1551,{"date":520,"open":427,"high":521,"low":427,"close":427,"change":302,"percent_change":356,"volume":522,"transactions":523,"vwap":524},"2026-08-06",25.23,2229.2616,102,25.1769,{"date":526,"open":527,"high":421,"low":528,"close":379,"change":434,"percent_change":435,"volume":529,"transactions":410,"vwap":530},"2026-08-05",25.11,25.0501,3936.2616,25.0924,{"date":532,"open":533,"high":406,"low":533,"close":472,"change":22,"percent_change":23,"volume":534,"transactions":423,"vwap":535},"2026-08-04",25.03,4636.2616,25.1014,{"date":537,"open":538,"high":521,"low":539,"close":380,"change":465,"percent_change":158,"volume":540,"transactions":541,"vwap":542},"2026-08-03",25.1932,25.0001,3240.2616,69,25.0911,{"date":544,"open":545,"high":479,"low":517,"close":473,"change":340,"percent_change":382,"volume":546,"transactions":547,"vwap":548},"2026-07-31",25.1699,2821.2627,760,25.1177,{"date":550,"open":292,"high":501,"low":292,"close":501,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",-0.1,-0.4,2405.2616,877,25.0778,{"date":557,"open":443,"high":473,"low":379,"close":473,"change":558,"percent_change":434,"volume":559,"transactions":560,"vwap":561},"2026-07-29",0.015,1507.2616,39,25.1339,{"date":563,"open":449,"high":449,"low":449,"close":449,"change":294,"percent_change":295,"volume":564,"transactions":565,"vwap":566},"2026-07-28",530.2616,53,25.0759,{"date":568,"open":380,"high":379,"low":472,"close":472,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",-0.035,-0.14,1072.2616,71,25.0879,{"date":575,"open":539,"high":576,"low":517,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",25.095,0.105,0.42,2965.2616,85,25.011,{"date":583,"open":473,"high":473,"low":277,"close":277,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",-0.1301,-0.52,2001.2616,693,25.1078,{"date":590,"open":527,"high":591,"low":527,"close":591,"change":592,"percent_change":451,"volume":593,"transactions":594,"vwap":595},"2026-07-22",25.1201,0.0301,2326.2616,739,25.0994,{"date":597,"open":212,"high":380,"low":212,"close":380,"change":450,"percent_change":451,"volume":598,"transactions":599,"vwap":600},"2026-07-21",6518.2616,111,24.9984,{"date":602,"open":603,"high":603,"low":212,"close":472,"change":515,"percent_change":349,"volume":604,"transactions":605,"vwap":606},"2026-07-20",25.2024,4759.5587,108,25.0289,{"date":608,"open":517,"high":380,"low":212,"close":462,"change":502,"percent_change":503,"volume":609,"transactions":9,"vwap":462},"2026-07-17",4700,{"date":611,"open":612,"high":479,"low":613,"close":443,"change":73,"percent_change":614,"volume":615,"transactions":9,"vwap":443},"2026-07-16",25.059999,25.030001,0.28,1300,{"date":617,"open":269,"high":462,"low":258,"close":462,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":462},"2026-07-15",0.088,0.35,6800,{"date":622,"open":230,"high":473,"low":230,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-14",24.982,-0.048,-0.19,8000,{"date":628,"open":629,"high":630,"low":613,"close":613,"change":311,"percent_change":631,"volume":609,"transactions":9,"vwap":613},"2026-07-13",25.211,25.37,-0.64,{"date":633,"open":634,"high":414,"low":634,"close":416,"change":618,"percent_change":619,"volume":635,"transactions":9,"vwap":416},"2026-07-10",25.040001,6400,{"date":637,"open":414,"high":414,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-09",25.102,0.042,0.17,1100,{"date":643,"open":634,"high":379,"low":634,"close":612,"change":214,"percent_change":215,"volume":615,"transactions":9,"vwap":612},"2026-07-08",{"date":645,"open":416,"high":416,"low":473,"close":473,"change":373,"percent_change":646,"volume":647,"transactions":9,"vwap":473},"2026-07-07",-0.2,1500,{"date":649,"open":441,"high":309,"low":612,"close":309,"change":294,"percent_change":295,"volume":650,"transactions":9,"vwap":309},"2026-07-06",5100,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":294,"percent_change":295,"volume":641,"transactions":9,"vwap":654},"2026-07-02",25.049999,25.125,{"date":656,"open":653,"high":653,"low":653,"close":653,"change":250,"percent_change":251,"volume":657,"transactions":9,"vwap":653},"2026-07-01",700,{"date":659,"open":277,"high":442,"low":277,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-30",25.045,0.125,0.5,2400,{"date":665,"open":292,"high":462,"low":666,"close":230,"change":214,"percent_change":215,"volume":667,"transactions":9,"vwap":230},"2026-06-29",24.82,9200,{"date":669,"open":670,"high":670,"low":292,"close":292,"change":515,"percent_change":349,"volume":671,"transactions":9,"vwap":292},"2026-06-26",25.115,2900,{"date":673,"open":380,"high":509,"low":674,"close":674,"change":22,"percent_change":23,"volume":635,"transactions":9,"vwap":674},"2026-06-25",25.02,{"date":676,"open":674,"high":677,"low":674,"close":653,"change":450,"percent_change":451,"volume":678,"transactions":9,"vwap":653},"2026-06-24",25.084,1200,{"date":680,"open":681,"high":443,"low":674,"close":674,"change":465,"percent_change":158,"volume":682,"transactions":9,"vwap":674},"2026-06-23",25.075001,6900,{"date":684,"open":517,"high":509,"low":517,"close":442,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":442},"2026-06-22",0.08,0.32,8300,{"date":689,"open":277,"high":660,"low":690,"close":517,"change":271,"percent_change":271,"volume":691,"transactions":9,"vwap":517},"2026-06-18",24.96,3500,{"date":693,"open":406,"high":443,"low":277,"close":517,"change":694,"percent_change":585,"volume":695,"transactions":9,"vwap":517},"2026-06-17",-0.13,6100,{"date":697,"open":698,"high":479,"low":698,"close":406,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":406},"2026-06-16",24.935,0.19,0.76,4400,{"date":703,"open":204,"high":196,"low":704,"close":204,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":204},"2026-06-15",24.855,-0.43,-1.69,7300,{"date":709,"open":355,"high":630,"low":348,"close":630,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":630},"2026-06-12",0.045,0.18,4800,{"date":714,"open":414,"high":715,"low":414,"close":716,"change":294,"percent_change":295,"volume":717,"transactions":9,"vwap":716},"2026-06-11",25.39,25.325,2200,{"date":719,"open":327,"high":327,"low":720,"close":414,"change":214,"percent_change":215,"volume":721,"transactions":9,"vwap":414},"2026-06-10",25.242,2100,{"date":723,"open":326,"high":724,"low":337,"close":725,"change":726,"percent_change":465,"volume":727,"transactions":9,"vwap":725},"2026-06-09",25.38,25.34,-0.014,13000,{"date":729,"open":724,"high":724,"low":347,"close":730,"change":731,"percent_change":40,"volume":615,"transactions":9,"vwap":730},"2026-06-08",25.354,-0.056,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":570,"percent_change":737,"volume":663,"transactions":9,"vwap":736},"2026-06-05",25.475,25.5,25.41,-0.55,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":619,"volume":744,"transactions":9,"vwap":741},"2026-06-04",25.43,25.55,25.42,0.09,5500,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":349,"percent_change":311,"volume":749,"transactions":9,"vwap":748},"2026-06-03",25.52,25.46,1900,{"date":751,"open":347,"high":735,"low":347,"close":735,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":735},"2026-06-02",0.15,0.59,8800,{"date":756,"open":327,"high":327,"low":336,"close":347,"change":302,"percent_change":356,"volume":757,"transactions":9,"vwap":347},"2026-06-01",11300,{"date":759,"open":388,"high":346,"low":388,"close":346,"change":743,"percent_change":760,"volume":761,"transactions":9,"vwap":346},"2026-05-29",0.36,6200,{"date":763,"open":348,"high":764,"low":397,"close":388,"change":373,"percent_change":646,"volume":765,"transactions":9,"vwap":388},"2026-05-28",25.335,67400,{"date":767,"open":326,"high":724,"low":521,"close":337,"change":146,"percent_change":233,"volume":768,"transactions":9,"vwap":337},"2026-05-27",22900,{"date":770,"open":725,"high":327,"low":388,"close":336,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":336},"2026-05-26",-0.085,-0.33,47800,{"date":775,"open":309,"high":776,"low":309,"close":776,"change":294,"percent_change":295,"volume":777,"transactions":9,"vwap":776},"2026-05-22",25.375,2500,{"date":779,"open":398,"high":327,"low":388,"close":326,"change":434,"percent_change":435,"volume":780,"transactions":9,"vwap":326},"2026-05-21",10200,{"date":782,"open":326,"high":776,"low":397,"close":398,"change":465,"percent_change":158,"volume":783,"transactions":9,"vwap":398},"2026-05-20",8600,{"date":785,"open":326,"high":326,"low":326,"close":326,"change":786,"percent_change":74,"volume":721,"transactions":9,"vwap":326},"2026-05-19",0.118,{"date":788,"open":414,"high":715,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-18",25.182,-0.218,-0.86,600,{"date":794,"open":795,"high":327,"low":795,"close":327,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":327},"2026-05-15",25.33,0.078,0.31,3400,{"date":800,"open":388,"high":801,"low":388,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-14",25.322,0.172,0.68,2000,{"date":806,"open":715,"high":715,"low":473,"close":473,"change":311,"percent_change":807,"volume":808,"transactions":9,"vwap":473},"2026-05-13",-0.63,1800,{"date":810,"open":346,"high":346,"low":346,"close":346,"change":233,"percent_change":118,"volume":811,"transactions":9,"vwap":346},"2026-05-12",1700,{"date":813,"open":736,"high":814,"low":795,"close":715,"change":771,"percent_change":772,"volume":815,"transactions":9,"vwap":715},"2026-05-11",25.57,6300,{"date":817,"open":327,"high":734,"low":327,"close":734,"change":710,"percent_change":711,"volume":657,"transactions":9,"vwap":734},"2026-05-08",{"date":819,"open":820,"high":741,"low":327,"close":740,"change":302,"percent_change":356,"volume":650,"transactions":9,"vwap":740},"2026-05-07",25.53,{"date":822,"open":715,"high":715,"low":715,"close":715,"change":515,"percent_change":349,"volume":823,"transactions":9,"vwap":715},"2026-05-06",500,{"date":825,"open":826,"high":741,"low":826,"close":327,"change":271,"percent_change":271,"volume":827,"transactions":9,"vwap":327},"2026-05-05",25.36,7100,{"date":829,"open":397,"high":327,"low":397,"close":327,"change":373,"percent_change":646,"volume":647,"transactions":9,"vwap":327},"2026-05-04",{"date":831,"open":724,"high":832,"low":630,"close":833,"change":752,"percent_change":753,"volume":834,"transactions":9,"vwap":833},"2026-05-01",25.47,25.45,7800,{"date":836,"open":414,"high":715,"low":388,"close":326,"change":837,"percent_change":838,"volume":827,"transactions":9,"vwap":326},"2026-04-30",0.2,0.8,{"date":840,"open":690,"high":670,"low":690,"close":509,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":509},"2026-04-29",-0.165,-0.65,6700,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":271,"percent_change":271,"volume":271,"transactions":9,"vwap":846},"2026-04-28",25.265,{"date":848,"open":473,"high":355,"low":849,"close":846,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":846},"2026-04-27",25.055,0.165,0.66,4500,{"date":854,"open":443,"high":443,"low":442,"close":509,"change":373,"percent_change":646,"volume":855,"transactions":9,"vwap":509},"2026-04-24",3000,{"date":857,"open":277,"high":473,"low":858,"close":473,"change":356,"percent_change":859,"volume":860,"transactions":9,"vwap":473},"2026-04-23",24.914,0.64,16600,{"date":862,"open":204,"high":277,"low":278,"close":277,"change":302,"percent_change":356,"volume":863,"transactions":9,"vwap":277},"2026-04-22",13400,{"date":865,"open":213,"high":517,"low":213,"close":212,"change":340,"percent_change":382,"volume":866,"transactions":9,"vwap":212},"2026-04-21",8700,{"date":868,"open":260,"high":260,"low":213,"close":213,"change":214,"percent_change":215,"volume":869,"transactions":9,"vwap":213},"2026-04-20",12900,{"date":871,"open":213,"high":212,"low":213,"close":204,"change":340,"percent_change":382,"volume":804,"transactions":9,"vwap":204},"2026-04-17",{"date":873,"open":20,"high":293,"low":20,"close":259,"change":874,"percent_change":40,"volume":875,"transactions":9,"vwap":259},"2026-04-16",-0.055,5300,{"date":877,"open":212,"high":517,"low":213,"close":878,"change":464,"percent_change":465,"volume":879,"transactions":9,"vwap":878},"2026-04-15",24.895,4900,{"date":881,"open":517,"high":517,"low":308,"close":308,"change":214,"percent_change":215,"volume":882,"transactions":9,"vwap":308},"2026-04-14",7500,{"date":884,"open":277,"high":517,"low":308,"close":517,"change":885,"percent_change":301,"volume":691,"transactions":9,"vwap":517},"2026-04-13",0.002,{"date":887,"open":196,"high":517,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-10",24.89,24.998,0.058,0.23,5600,{"date":894,"open":221,"high":204,"low":213,"close":204,"change":302,"percent_change":356,"volume":895,"transactions":9,"vwap":204},"2026-04-09",9900,{"date":897,"open":20,"high":260,"low":239,"close":260,"change":837,"percent_change":898,"volume":899,"transactions":9,"vwap":260},"2026-04-08",0.81,3100,{"date":901,"open":19,"high":239,"low":19,"close":19,"change":902,"percent_change":903,"volume":663,"transactions":9,"vwap":19},"2026-04-07",-0.105,-0.42,{"date":905,"open":906,"high":195,"low":906,"close":195,"change":399,"percent_change":400,"volume":907,"transactions":9,"vwap":195},"2026-04-06",24.65,5800,{"date":909,"open":910,"high":221,"low":911,"close":239,"change":515,"percent_change":349,"volume":892,"transactions":9,"vwap":239},"2026-04-02",24.785,24.67,{"date":913,"open":286,"high":260,"low":914,"close":914,"change":222,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-01",24.76,0.53,9000,{"date":918,"open":919,"high":920,"low":921,"close":919,"change":349,"percent_change":311,"volume":922,"transactions":9,"vwap":919},"2026-03-31",24.63,24.79,24.6,25300,{"date":924,"open":239,"high":18,"low":919,"close":911,"change":251,"percent_change":685,"volume":892,"transactions":9,"vwap":911},"2026-03-30",{"date":926,"open":927,"high":927,"low":906,"close":906,"change":570,"percent_change":928,"volume":929,"transactions":9,"vwap":906},"2026-03-27",24.765,-0.56,3700,{"date":931,"open":258,"high":204,"low":932,"close":920,"change":933,"percent_change":934,"volume":682,"transactions":9,"vwap":920},"2026-03-26",24.68,-0.11,-0.44,{"date":936,"open":308,"high":230,"low":906,"close":260,"change":451,"percent_change":937,"volume":866,"transactions":9,"vwap":260},"2026-03-25",0.48,{"date":939,"open":239,"high":20,"low":940,"close":941,"change":450,"percent_change":451,"volume":942,"transactions":9,"vwap":941},"2026-03-24",24.62,24.78,8200,{"date":944,"open":932,"high":914,"low":940,"close":239,"change":73,"percent_change":614,"volume":945,"transactions":9,"vwap":239},"2026-03-23",9100,{"date":947,"open":948,"high":239,"low":948,"close":932,"change":271,"percent_change":271,"volume":949,"transactions":9,"vwap":932},"2026-03-20",24.64,10600,{"date":951,"open":919,"high":239,"low":919,"close":932,"change":502,"percent_change":503,"volume":815,"transactions":9,"vwap":932},"2026-03-19",{"date":953,"open":20,"high":20,"low":954,"close":239,"change":271,"percent_change":271,"volume":687,"transactions":9,"vwap":239},"2026-03-18",24.69,{"date":956,"open":920,"high":213,"low":906,"close":239,"change":933,"percent_change":934,"volume":957,"transactions":9,"vwap":239},"2026-03-17",36100,{"date":959,"open":259,"high":960,"low":911,"close":278,"change":73,"percent_change":614,"volume":961,"transactions":9,"vwap":278},"2026-03-16",24.952,18800,{"date":963,"open":19,"high":308,"low":28,"close":920,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":920},"2026-03-13",-0.26,-1.04,14200,{"date":968,"open":517,"high":969,"low":212,"close":653,"change":515,"percent_change":349,"volume":966,"transactions":9,"vwap":653},"2026-03-12",25.154,{"date":971,"open":388,"high":348,"low":613,"close":612,"change":551,"percent_change":552,"volume":972,"transactions":9,"vwap":612},"2026-03-11",16400,{"date":974,"open":527,"high":414,"low":509,"close":427,"change":685,"percent_change":686,"volume":975,"transactions":9,"vwap":427},"2026-03-10",5000,{"date":977,"open":292,"high":421,"low":292,"close":442,"change":271,"percent_change":271,"volume":942,"transactions":9,"vwap":442},"2026-03-09",{"date":979,"open":517,"high":379,"low":517,"close":442,"change":340,"percent_change":382,"volume":980,"transactions":9,"vwap":442},"2026-03-06",12800,{"date":982,"open":258,"high":427,"low":213,"close":269,"change":465,"percent_change":158,"volume":860,"transactions":9,"vwap":269},"2026-03-05",{"date":984,"open":653,"high":527,"low":277,"close":634,"change":570,"percent_change":928,"volume":985,"transactions":9,"vwap":634},"2026-03-04",49000,{"date":987,"open":988,"high":421,"low":988,"close":421,"change":251,"percent_change":685,"volume":657,"transactions":9,"vwap":421},"2026-03-03",25.082001,{"date":990,"open":653,"high":427,"low":613,"close":427,"change":340,"percent_change":382,"volume":991,"transactions":9,"vwap":427},"2026-03-02",7400,{"date":993,"open":479,"high":421,"low":292,"close":612,"change":933,"percent_change":934,"volume":994,"transactions":9,"vwap":612},"2026-02-27",9500,{"date":996,"open":473,"high":309,"low":473,"close":479,"change":302,"percent_change":356,"volume":997,"transactions":9,"vwap":479},"2026-02-26",27000,{"date":999,"open":406,"high":309,"low":380,"close":406,"change":515,"percent_change":349,"volume":916,"transactions":9,"vwap":406},"2026-02-25",{"date":1001,"open":653,"high":309,"low":653,"close":443,"change":302,"percent_change":356,"volume":1002,"transactions":9,"vwap":443},"2026-02-24",5400,{"date":1004,"open":406,"high":421,"low":613,"close":509,"change":465,"percent_change":158,"volume":1005,"transactions":9,"vwap":509},"2026-02-23",22600,{"date":1007,"open":443,"high":309,"low":613,"close":427,"change":251,"percent_change":685,"volume":1008,"transactions":9,"vwap":427},"2026-02-20",23600,{"date":1010,"open":521,"high":355,"low":443,"close":443,"change":311,"percent_change":807,"volume":1011,"transactions":9,"vwap":443},"2026-02-19",14900,{"date":1013,"open":348,"high":715,"low":427,"close":326,"change":251,"percent_change":685,"volume":1014,"transactions":9,"vwap":326},"2026-02-18",9800,{"date":1016,"open":354,"high":1017,"low":414,"close":355,"change":23,"percent_change":1018,"volume":1019,"transactions":9,"vwap":355},"2026-02-17",25.48,-0.47,20500,{"date":1021,"open":348,"high":833,"low":309,"close":327,"change":251,"percent_change":685,"volume":892,"transactions":9,"vwap":327},"2026-02-13",{"date":1023,"open":724,"high":1024,"low":397,"close":724,"change":302,"percent_change":356,"volume":1025,"transactions":9,"vwap":724},"2026-02-12",25.445,4000,{"date":1027,"open":724,"high":724,"low":441,"close":725,"change":302,"percent_change":356,"volume":1028,"transactions":9,"vwap":725},"2026-02-11",19700,{"date":1030,"open":795,"high":742,"low":473,"close":326,"change":301,"percent_change":302,"volume":1031,"transactions":9,"vwap":326},"2026-02-10",13300,{"date":1033,"open":348,"high":630,"low":443,"close":336,"change":450,"percent_change":451,"volume":1034,"transactions":9,"vwap":336},"2026-02-09",19900,{"date":1036,"open":629,"high":348,"low":629,"close":348,"change":73,"percent_change":614,"volume":641,"transactions":9,"vwap":348},"2026-02-06",{"date":1038,"open":612,"high":348,"low":612,"close":416,"change":47,"percent_change":1039,"volume":761,"transactions":9,"vwap":416},"2026-02-05",-0.83,{"date":1041,"open":1042,"high":1042,"low":398,"close":327,"change":373,"percent_change":646,"volume":780,"transactions":9,"vwap":327},"2026-02-04",25.492,{"date":1044,"open":1045,"high":27,"low":736,"close":833,"change":551,"percent_change":1046,"volume":1047,"transactions":9,"vwap":833},"2026-02-03",25.525,-0.39,7600,{"date":1049,"open":715,"high":741,"low":715,"close":741,"change":685,"percent_change":797,"volume":682,"transactions":9,"vwap":741},"2026-02-02",{"date":1051,"open":1052,"high":735,"low":1052,"close":832,"change":685,"percent_change":686,"volume":879,"transactions":9,"vwap":832},"2026-01-30",25.436,{"date":1054,"open":715,"high":715,"low":715,"close":715,"change":1055,"percent_change":214,"volume":811,"transactions":9,"vwap":715},"2026-01-29",-0.022,{"date":1057,"open":327,"high":740,"low":715,"close":1058,"change":1059,"percent_change":743,"volume":1060,"transactions":9,"vwap":1058},"2026-01-28",25.412,0.022,1400,{"date":1062,"open":1063,"high":1064,"low":826,"close":715,"change":502,"percent_change":1065,"volume":827,"transactions":9,"vwap":715},"2026-01-27",25.493,25.495,-0.27,{"date":1067,"open":1068,"high":741,"low":1068,"close":748,"change":434,"percent_change":435,"volume":783,"transactions":9,"vwap":748},"2026-01-26",25.44,{"date":1070,"open":742,"high":1071,"low":826,"close":327,"change":271,"percent_change":271,"volume":1072,"transactions":9,"vwap":327},"2026-01-23",25.51,4600,{"date":1074,"open":1075,"high":1075,"low":347,"close":327,"change":1076,"percent_change":837,"volume":1072,"transactions":9,"vwap":327},"2026-01-22",25.425,0.05,{"date":1078,"open":724,"high":1079,"low":309,"close":347,"change":22,"percent_change":23,"volume":1080,"transactions":9,"vwap":347},"2026-01-21",25.435,7900,{"date":1082,"open":1083,"high":724,"low":1083,"close":724,"change":743,"percent_change":760,"volume":1072,"transactions":9,"vwap":724},"2026-01-20",25.315,{"date":1085,"open":724,"high":327,"low":336,"close":336,"change":465,"percent_change":158,"volume":1086,"transactions":9,"vwap":336},"2026-01-16",3600,{"date":1088,"open":735,"high":735,"low":716,"close":347,"change":1089,"percent_change":1090,"volume":827,"transactions":9,"vwap":347},"2026-01-15",0.095,0.38,{"date":1092,"open":414,"high":826,"low":309,"close":1093,"change":1094,"percent_change":1095,"volume":744,"transactions":9,"vwap":1093},"2026-01-14",25.255,0.035,0.14,{"date":1097,"open":715,"high":715,"low":388,"close":388,"change":570,"percent_change":737,"volume":1098,"transactions":9,"vwap":388},"2026-01-13",4200,{"date":1100,"open":414,"high":826,"low":388,"close":826,"change":340,"percent_change":382,"volume":744,"transactions":9,"vwap":826},"2026-01-12",{"date":1102,"open":725,"high":725,"low":348,"close":348,"change":1103,"percent_change":214,"volume":798,"transactions":9,"vwap":348},"2026-01-09",-0.024,{"date":1105,"open":1106,"high":336,"low":521,"close":1107,"change":1108,"percent_change":400,"volume":1109,"transactions":9,"vwap":1107},"2026-01-08",25.248,25.284,0.056,17200,{"date":1111,"open":348,"high":348,"low":1112,"close":1113,"change":1114,"percent_change":-6,"volume":744,"transactions":9,"vwap":1113},"2026-01-07",25.224,25.228,-0.001,{"date":1116,"open":337,"high":337,"low":1117,"close":1117,"change":310,"percent_change":311,"volume":808,"transactions":9,"vwap":1117},"2026-01-06",25.229,{"date":1119,"open":337,"high":337,"low":388,"close":337,"change":251,"percent_change":685,"volume":852,"transactions":9,"vwap":337},"2026-01-05",{"date":1121,"open":348,"high":348,"low":1122,"close":414,"change":146,"percent_change":233,"volume":1098,"transactions":9,"vwap":414},"2026-01-02",25.165,{"date":1124,"open":398,"high":337,"low":1125,"close":337,"change":302,"percent_change":356,"volume":1126,"transactions":9,"vwap":337},"2025-12-31",25.158,11400,{"date":1128,"open":427,"high":521,"low":427,"close":521,"change":743,"percent_change":760,"volume":647,"transactions":9,"vwap":521},"2025-12-30",{"date":1130,"open":1131,"high":416,"low":443,"close":443,"change":515,"percent_change":349,"volume":1132,"transactions":9,"vwap":443},"2025-12-29",25.146,3900,{"date":1134,"open":521,"high":521,"low":1135,"close":473,"change":310,"percent_change":311,"volume":1098,"transactions":9,"vwap":473},"2025-12-26",25.126,{"date":1137,"open":309,"high":521,"low":1138,"close":1138,"change":1139,"percent_change":349,"volume":647,"transactions":9,"vwap":1138},"2025-12-24",25.191,-0.009,{"date":1141,"open":414,"high":414,"low":509,"close":309,"change":301,"percent_change":302,"volume":1142,"transactions":9,"vwap":309},"2025-12-23",2700,{"date":1144,"open":379,"high":309,"low":653,"close":416,"change":743,"percent_change":760,"volume":949,"transactions":9,"vwap":416},"2025-12-22",{"date":1146,"open":443,"high":473,"low":634,"close":509,"change":434,"percent_change":435,"volume":1147,"transactions":9,"vwap":509},"2025-12-19",2300,{"date":1149,"open":653,"high":462,"low":1150,"close":634,"change":515,"percent_change":349,"volume":1151,"transactions":9,"vwap":634},"2025-12-18",25.0020008,4100,{"date":1153,"open":442,"high":442,"low":634,"close":653,"change":515,"percent_change":349,"volume":615,"transactions":9,"vwap":653},"2025-12-17",{"date":1155,"open":613,"high":612,"low":517,"close":612,"change":434,"percent_change":435,"volume":1025,"transactions":9,"vwap":612},"2025-12-16",{"date":1157,"open":258,"high":1158,"low":666,"close":517,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":517},"2025-12-15",25.038,-0.29,-1.15,19400,{"date":1163,"open":1164,"high":354,"low":521,"close":336,"change":301,"percent_change":302,"volume":1165,"transactions":9,"vwap":336},"2025-12-12",25.293,16000,{"date":1167,"open":795,"high":630,"low":355,"close":355,"change":146,"percent_change":233,"volume":882,"transactions":9,"vwap":355},"2025-12-11",{"date":1169,"open":326,"high":630,"low":355,"close":326,"change":450,"percent_change":451,"volume":1002,"transactions":9,"vwap":326},"2025-12-10",{"date":1171,"open":354,"high":1068,"low":348,"close":337,"change":1172,"percent_change":625,"volume":879,"transactions":9,"vwap":337},"2025-12-09",-0.047,{"date":1174,"open":740,"high":740,"low":414,"close":1175,"change":1176,"percent_change":1076,"volume":1177,"transactions":9,"vwap":1175},"2025-12-08",25.317,0.012,2800,{"date":1179,"open":346,"high":715,"low":415,"close":415,"change":408,"percent_change":146,"volume":855,"transactions":9,"vwap":415},"2025-12-05",{"date":1181,"open":354,"high":354,"low":388,"close":346,"change":1076,"percent_change":837,"volume":808,"transactions":9,"vwap":346},"2025-12-04",{"date":1183,"open":326,"high":1184,"low":348,"close":348,"change":271,"percent_change":271,"volume":663,"transactions":9,"vwap":348},"2025-12-03",25.429,{"date":1186,"open":326,"high":1187,"low":397,"close":348,"change":434,"percent_change":435,"volume":945,"transactions":9,"vwap":348},"2025-12-02",25.345,{"date":1189,"open":416,"high":1190,"low":416,"close":309,"change":434,"percent_change":435,"volume":1191,"transactions":9,"vwap":309},"2025-12-01",25.283,10100,{"date":1193,"open":443,"high":443,"low":443,"close":443,"change":373,"percent_change":646,"volume":804,"transactions":9,"vwap":443},"2025-11-28",{"date":1195,"open":1196,"high":416,"low":443,"close":416,"change":73,"percent_change":614,"volume":1197,"transactions":9,"vwap":416},"2025-11-26",25.147,3200,{"date":1199,"open":338,"high":725,"low":509,"close":379,"change":933,"percent_change":934,"volume":1200,"transactions":9,"vwap":379},"2025-11-25",32800,{"date":1202,"open":414,"high":326,"low":521,"close":521,"change":146,"percent_change":233,"volume":866,"transactions":9,"vwap":521},"2025-11-24",{"date":1204,"open":336,"high":1205,"low":414,"close":414,"change":146,"percent_change":233,"volume":1206,"transactions":9,"vwap":414},"2025-11-21",25.302,27200,{"date":1208,"open":414,"high":346,"low":414,"close":337,"change":340,"percent_change":382,"volume":1209,"transactions":9,"vwap":337},"2025-11-20",10300,{"date":1211,"open":1212,"high":1212,"low":479,"close":479,"change":1213,"percent_change":1018,"volume":721,"transactions":9,"vwap":479},"2025-11-19",25.209,-0.118,{"date":1215,"open":1216,"high":1216,"low":414,"close":1217,"change":363,"percent_change":364,"volume":1218,"transactions":9,"vwap":1217},"2025-11-18",25.291,25.288,900,{"date":1220,"open":398,"high":336,"low":309,"close":388,"change":271,"percent_change":271,"volume":1005,"transactions":9,"vwap":388},"2025-11-17",{"date":1222,"open":388,"high":398,"low":407,"close":388,"change":271,"percent_change":271,"volume":1223,"transactions":9,"vwap":388},"2025-11-14",22700,{"date":1225,"open":348,"high":348,"low":1226,"close":388,"change":502,"percent_change":503,"volume":1227,"transactions":9,"vwap":388},"2025-11-13",25.195,37300,{"date":1229,"open":388,"high":336,"low":309,"close":336,"change":1230,"percent_change":619,"volume":744,"transactions":9,"vwap":336},"2025-11-12",0.089,{"date":1232,"open":1233,"high":1234,"low":309,"close":1235,"change":1236,"percent_change":271,"volume":1086,"transactions":9,"vwap":1235},"2025-11-11",25.213,25.289,25.201,0.001,{"date":1238,"open":406,"high":309,"low":380,"close":309,"change":1239,"percent_change":364,"volume":777,"transactions":9,"vwap":309},"2025-11-10",0.069,{"date":1241,"open":1242,"high":1242,"low":462,"close":1243,"change":1244,"percent_change":435,"volume":1245,"transactions":9,"vwap":1243},"2025-11-07",25.132,25.131,0.061,1600,{"date":1247,"open":442,"high":442,"low":1248,"close":462,"change":271,"percent_change":271,"volume":1060,"transactions":9,"vwap":462},"2025-11-06",25.063999,{"date":1250,"open":388,"high":336,"low":292,"close":462,"change":233,"percent_change":118,"volume":1251,"transactions":9,"vwap":462},"2025-11-05",63100,{"date":1253,"open":634,"high":1254,"low":634,"close":473,"change":302,"percent_change":356,"volume":1177,"transactions":9,"vwap":473},"2025-11-04",25.245,{"date":1256,"open":473,"high":414,"low":442,"close":527,"change":450,"percent_change":451,"volume":701,"transactions":9,"vwap":527},"2025-11-03",{"date":1258,"open":612,"high":1259,"low":634,"close":442,"change":451,"percent_change":937,"volume":1260,"transactions":9,"vwap":442},"2025-10-31",25.202,3800,{"date":1262,"open":509,"high":1263,"low":690,"close":690,"change":349,"percent_change":311,"volume":1264,"transactions":9,"vwap":690},"2025-10-30",25.221,19500,{"date":1266,"open":379,"high":326,"low":277,"close":517,"change":646,"percent_change":83,"volume":1267,"transactions":9,"vwap":517},"2025-10-29",15200,{"date":1269,"open":442,"high":309,"low":442,"close":309,"change":271,"percent_change":271,"volume":811,"transactions":9,"vwap":309},"2025-10-28",{"date":1271,"open":1272,"high":414,"low":416,"close":309,"change":551,"percent_change":552,"volume":855,"transactions":9,"vwap":309},"2025-10-27",25.225,{"date":1274,"open":509,"high":795,"low":292,"close":326,"change":1275,"percent_change":1276,"volume":1072,"transactions":9,"vwap":326},"2025-10-24",0.21,0.84,{"date":1278,"open":309,"high":309,"low":690,"close":380,"change":1279,"percent_change":1280,"volume":626,"transactions":9,"vwap":380},"2025-10-23",-0.153,-0.61,{"date":1282,"open":414,"high":414,"low":1283,"close":1283,"change":1284,"percent_change":752,"volume":657,"transactions":9,"vwap":1283},"2025-10-22",25.243,0.038,{"date":1286,"open":479,"high":1287,"low":479,"close":381,"change":250,"percent_change":251,"volume":1288,"transactions":9,"vwap":381},"2025-10-21",25.215,9300,{"date":1290,"open":414,"high":336,"low":309,"close":309,"change":1291,"percent_change":349,"volume":1197,"transactions":9,"vwap":309},"2025-10-20",-0.011,{"date":1293,"open":473,"high":629,"low":473,"close":629,"change":1291,"percent_change":349,"volume":1294,"transactions":9,"vwap":629},"2025-10-17",2600,{"date":1296,"open":326,"high":326,"low":309,"close":1297,"change":1298,"percent_change":465,"volume":1299,"transactions":9,"vwap":1297},"2025-10-16",25.222,-0.016,22800,{"date":1301,"open":443,"high":326,"low":443,"close":1302,"change":1303,"percent_change":1304,"volume":1294,"transactions":9,"vwap":1302},"2025-10-15",25.238,0.188,0.75,{"date":1306,"open":468,"high":416,"low":653,"close":653,"change":743,"percent_change":760,"volume":1294,"transactions":9,"vwap":653},"2025-10-14",{"date":1308,"open":1309,"high":509,"low":258,"close":690,"change":146,"percent_change":233,"volume":899,"transactions":9,"vwap":690},"2025-10-13",24.931,{"date":1311,"open":326,"high":346,"low":888,"close":269,"change":1312,"percent_change":1313,"volume":827,"transactions":9,"vwap":269},"2025-10-10",-0.305,-1.21,{"date":1315,"open":1316,"high":338,"low":1316,"close":338,"change":1089,"percent_change":1090,"volume":1147,"transactions":9,"vwap":338},"2025-10-09",25.142,{"date":1318,"open":309,"high":388,"low":1319,"close":416,"change":73,"percent_change":614,"volume":808,"transactions":9,"vwap":416},"2025-10-08",25.159,{"date":1321,"open":379,"high":379,"low":379,"close":379,"change":373,"percent_change":646,"volume":1322,"transactions":9,"vwap":379},"2025-10-07",400,{"date":1324,"open":414,"high":1325,"low":479,"close":479,"change":1236,"percent_change":271,"volume":1060,"transactions":9,"vwap":479},"2025-10-06",25.269,{"date":1327,"open":326,"high":1083,"low":1328,"close":1328,"change":1329,"percent_change":903,"volume":701,"transactions":9,"vwap":1328},"2025-10-03",25.169,-0.106,{"date":1331,"open":379,"high":795,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":916,"transactions":9,"vwap":1333},"2025-10-02",25.101,25.275,0.175,0.7,{"date":1337,"open":462,"high":1316,"low":462,"close":509,"change":373,"percent_change":646,"volume":804,"transactions":9,"vwap":509},"2025-10-01",{"date":1339,"open":1287,"high":1287,"low":473,"close":473,"change":1076,"percent_change":837,"volume":1060,"transactions":9,"vwap":473},"2025-09-30",{"date":1341,"open":380,"high":509,"low":517,"close":509,"change":301,"percent_change":302,"volume":1342,"transactions":9,"vwap":509},"2025-09-29",5700,{"date":1344,"open":612,"high":509,"low":517,"close":380,"change":271,"percent_change":271,"volume":691,"transactions":9,"vwap":380},"2025-09-26",{"date":1346,"open":612,"high":380,"low":612,"close":380,"change":450,"percent_change":451,"volume":1060,"transactions":9,"vwap":380},"2025-09-25",{"date":1348,"open":442,"high":442,"low":674,"close":612,"change":301,"percent_change":302,"volume":176,"transactions":9,"vwap":612},"2025-09-24",{"date":1350,"open":1351,"high":1351,"low":517,"close":653,"change":301,"percent_change":302,"volume":1177,"transactions":9,"vwap":653},"2025-09-23",25.059,{"date":1353,"open":462,"high":462,"low":613,"close":634,"change":271,"percent_change":271,"volume":777,"transactions":9,"vwap":634},"2025-09-22",{"date":1355,"open":212,"high":509,"low":213,"close":634,"change":1095,"percent_change":1356,"volume":1288,"transactions":9,"vwap":634},"2025-09-19",0.56,{"date":1358,"open":292,"high":292,"low":260,"close":260,"change":146,"percent_change":233,"volume":1359,"transactions":9,"vwap":260},"2025-09-18",9600,{"date":1361,"open":269,"high":674,"low":213,"close":230,"change":22,"percent_change":23,"volume":855,"transactions":9,"vwap":230},"2025-09-17",{"date":1363,"open":1364,"high":1351,"low":212,"close":212,"change":685,"percent_change":686,"volume":1365,"transactions":9,"vwap":212},"2025-09-16",25.0060005,11600,{"date":1367,"open":888,"high":473,"low":1368,"close":221,"change":705,"percent_change":1369,"volume":1165,"transactions":9,"vwap":221},"2025-09-15",24.865,-1.7,{"date":1371,"open":724,"high":724,"low":414,"close":326,"change":233,"percent_change":118,"volume":1372,"transactions":9,"vwap":326},"2025-09-12",7200,{"date":1374,"open":764,"high":833,"low":414,"close":724,"change":1275,"percent_change":1375,"volume":682,"transactions":9,"vwap":724},"2025-09-11",0.83,{"date":1377,"open":355,"high":776,"low":509,"close":479,"change":311,"percent_change":807,"volume":1378,"transactions":9,"vwap":479},"2025-09-10",18900,{"date":1380,"open":309,"high":347,"low":309,"close":795,"change":1076,"percent_change":837,"volume":1381,"transactions":9,"vwap":795},"2025-09-09",6600,{"date":1383,"open":1384,"high":327,"low":521,"close":355,"change":434,"percent_change":435,"volume":744,"transactions":9,"vwap":355},"2025-09-08",25.308,{"date":1386,"open":473,"high":1333,"low":1387,"close":388,"change":743,"percent_change":760,"volume":1388,"transactions":9,"vwap":388},"2025-09-05",25.128,8900,{"date":1390,"open":388,"high":388,"low":527,"close":406,"change":1391,"percent_change":551,"volume":827,"transactions":9,"vwap":406},"2025-09-04",-0.026,{"date":1393,"open":1226,"high":1226,"low":527,"close":1394,"change":1395,"percent_change":434,"volume":1126,"transactions":9,"vwap":1394},"2025-09-03",25.156,0.016,{"date":1397,"open":427,"high":1398,"low":527,"close":443,"change":451,"percent_change":937,"volume":852,"transactions":9,"vwap":443},"2025-09-02",25.179,{"date":1400,"open":613,"high":1287,"low":674,"close":674,"change":22,"percent_change":23,"volume":667,"transactions":9,"vwap":674},"2025-08-29",{"date":1402,"open":634,"high":653,"low":613,"close":653,"change":251,"percent_change":685,"volume":620,"transactions":9,"vwap":653},"2025-08-28",{"date":1404,"open":406,"high":443,"low":517,"close":613,"change":694,"percent_change":585,"volume":1405,"transactions":9,"vwap":613},"2025-08-27",42900,{"date":1407,"open":388,"high":388,"low":634,"close":427,"change":450,"percent_change":451,"volume":1408,"transactions":9,"vwap":427},"2025-08-26",11900,{"date":1410,"open":406,"high":416,"low":509,"close":406,"change":271,"percent_change":271,"volume":1411,"transactions":9,"vwap":406},"2025-08-25",15900,{"date":1413,"open":653,"high":336,"low":634,"close":406,"change":451,"percent_change":937,"volume":1414,"transactions":9,"vwap":406},"2025-08-22",15300,{"date":1416,"open":509,"high":473,"low":1417,"close":292,"change":23,"percent_change":108,"volume":1418,"transactions":9,"vwap":292},"2025-08-21",25.0049992,54800,{"date":1420,"open":462,"high":473,"low":1351,"close":406,"change":434,"percent_change":435,"volume":1421,"transactions":9,"vwap":406},"2025-08-20",7700,{"date":1423,"open":527,"high":527,"low":462,"close":462,"change":1424,"percent_change":163,"volume":712,"transactions":9,"vwap":462},"2025-08-19",-0.064,{"date":1426,"open":473,"high":473,"low":509,"close":1427,"change":1298,"percent_change":465,"volume":1014,"transactions":9,"vwap":1427},"2025-08-18",25.134,{"date":1429,"open":674,"high":473,"low":674,"close":473,"change":743,"percent_change":760,"volume":1177,"transactions":9,"vwap":473},"2025-08-15",{"date":1431,"open":674,"high":473,"low":674,"close":612,"change":301,"percent_change":302,"volume":907,"transactions":9,"vwap":612},"2025-08-14",{"date":1433,"open":674,"high":473,"low":674,"close":653,"change":450,"percent_change":451,"volume":1434,"transactions":9,"vwap":653},"2025-08-13",12000,{"date":1436,"open":277,"high":1158,"low":277,"close":674,"change":302,"percent_change":356,"volume":1437,"transactions":9,"vwap":674},"2025-08-12",57700,{"date":1439,"open":212,"high":613,"low":221,"close":269,"change":329,"percent_change":1440,"volume":827,"transactions":9,"vwap":269},"2025-08-11",0.46,{"date":1442,"open":213,"high":212,"low":666,"close":1368,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1368},"2025-08-08",0.195,0.79,34100,{"date":1447,"open":613,"high":613,"low":1448,"close":911,"change":772,"percent_change":1449,"volume":1450,"transactions":9,"vwap":911},"2025-08-07",24.61,-1.32,56200,{"date":1452,"open":634,"high":634,"low":690,"close":517,"change":250,"percent_change":251,"volume":780,"transactions":9,"vwap":517},"2025-08-06",{"date":1454,"open":473,"high":473,"low":196,"close":1455,"change":390,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-08-05",24.995,-0.54,15700,{"date":1459,"open":443,"high":443,"low":660,"close":406,"change":435,"percent_change":1460,"volume":855,"transactions":9,"vwap":406},"2025-08-04",0.96,{"date":1462,"open":473,"high":473,"low":286,"close":888,"change":23,"percent_change":108,"volume":1463,"transactions":9,"vwap":888},"2025-08-01",49400,{"date":1465,"open":509,"high":509,"low":292,"close":292,"change":214,"percent_change":215,"volume":1466,"transactions":9,"vwap":292},"2025-07-31",12700,{"date":1468,"open":379,"high":379,"low":442,"close":509,"change":251,"percent_change":685,"volume":1177,"transactions":9,"vwap":509},"2025-07-30",{"date":1470,"open":612,"high":473,"low":653,"close":442,"change":743,"percent_change":760,"volume":1359,"transactions":9,"vwap":442},"2025-07-29",{"date":1472,"open":473,"high":473,"low":690,"close":277,"change":22,"percent_change":23,"volume":1473,"transactions":9,"vwap":277},"2025-07-28",72200,{"date":1475,"open":462,"high":1476,"low":517,"close":674,"change":22,"percent_change":23,"volume":1477,"transactions":9,"vwap":674},"2025-07-25",25.073,26900,{"date":1479,"open":653,"high":509,"low":517,"close":653,"change":450,"percent_change":451,"volume":1480,"transactions":9,"vwap":653},"2025-07-24",32500,{"date":1482,"open":416,"high":416,"low":674,"close":674,"change":23,"percent_change":108,"volume":1483,"transactions":9,"vwap":674},"2025-07-23",26400,{"date":1485,"open":416,"high":416,"low":379,"close":443,"change":302,"percent_change":356,"volume":1486,"transactions":9,"vwap":443},"2025-07-22",8100,{"date":1488,"open":479,"high":479,"low":653,"close":509,"change":1489,"percent_change":515,"volume":1490,"transactions":9,"vwap":509},"2025-07-21",-0.002,22400,{"date":1492,"open":473,"high":1493,"low":509,"close":638,"change":1284,"percent_change":752,"volume":879,"transactions":9,"vwap":638},"2025-07-18",25.188,{"date":1495,"open":473,"high":473,"low":613,"close":1248,"change":1496,"percent_change":103,"volume":1497,"transactions":9,"vwap":1248},"2025-07-17",-0.076,13100,{"date":1499,"open":442,"high":473,"low":1500,"close":443,"change":1501,"percent_change":295,"volume":1502,"transactions":9,"vwap":443},"2025-07-16",24.974,0.074,33000,{"date":1504,"open":473,"high":473,"low":212,"close":1505,"change":1506,"percent_change":47,"volume":1507,"transactions":9,"vwap":1505},"2025-07-15",25.066,-0.054,59800,{"date":1509,"open":653,"high":416,"low":1510,"close":379,"change":1511,"percent_change":223,"volume":1512,"transactions":9,"vwap":379},"2025-07-14",25.034,0.129,43300,{"date":1514,"open":1515,"high":634,"low":277,"close":1516,"change":1236,"percent_change":271,"volume":1517,"transactions":9,"vwap":1516},"2025-07-11",25.014999,24.991,10000,{"date":1519,"open":1520,"high":517,"low":1520,"close":277,"change":743,"percent_change":760,"volume":1080,"transactions":9,"vwap":277},"2025-07-10",24.876,{"date":1522,"open":260,"high":260,"low":20,"close":260,"change":1095,"percent_change":1523,"volume":1524,"transactions":9,"vwap":260},"2025-07-09",0.57,18600,{"date":1526,"open":258,"high":653,"low":239,"close":914,"change":40,"percent_change":1527,"volume":1528,"transactions":9,"vwap":914},"2025-07-08",-0.88,35000,{"date":1530,"open":286,"high":1531,"low":286,"close":269,"change":340,"percent_change":382,"volume":1532,"transactions":9,"vwap":269},"2025-07-07",25.051001,15400,{"date":1534,"open":231,"high":286,"low":231,"close":286,"change":1230,"percent_change":760,"volume":695,"transactions":9,"vwap":286},"2025-07-03",{"date":1536,"open":914,"high":1537,"low":914,"close":1538,"change":1539,"percent_change":158,"volume":1540,"transactions":9,"vwap":1538},"2025-07-02",24.938,24.791,-0.059,10500,{"date":1542,"open":213,"high":278,"low":19,"close":213,"change":1543,"percent_change":753,"volume":1544,"transactions":9,"vwap":213},"2025-07-01",0.145,18400,{"date":1546,"open":196,"high":196,"low":940,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-06-30",24.705,-0.175,-0.7,137000,{"date":1552,"open":308,"high":204,"low":20,"close":286,"change":1553,"percent_change":233,"volume":1554,"transactions":9,"vwap":286},"2025-06-27",-0.019,21500,{"date":1556,"open":278,"high":258,"low":1557,"close":1558,"change":1559,"percent_change":382,"volume":1560,"transactions":9,"vwap":1558},"2025-06-26",24.83,24.899,0.099,36900,{"date":1562,"open":19,"high":259,"low":1563,"close":20,"change":850,"percent_change":1564,"volume":1565,"transactions":9,"vwap":20},"2025-06-25",24.678,0.67,80100,{"date":1567,"open":1568,"high":19,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-06-24",24.56,24.521,24.635,0.107,0.44,91400,{"date":1575,"open":1576,"high":1568,"low":1577,"close":1578,"change":363,"percent_change":614,"volume":1126,"transactions":9,"vwap":1578},"2025-06-23",24.53,24.5,24.528,{"date":1580,"open":28,"high":28,"low":1581,"close":1582,"change":502,"percent_change":1159,"volume":1583,"transactions":9,"vwap":1582},"2025-06-20",24.45,24.46,37900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1576,"change":640,"percent_change":1335,"volume":1589,"transactions":9,"vwap":1576},"2025-06-18",24.39,24.54,24.35,132700,{"date":1591,"open":1592,"high":1593,"low":178,"close":1594,"change":22,"percent_change":23,"volume":1595,"transactions":9,"vwap":1594},"2025-06-17",24.365,24.52,24.36,76600,{"date":1597,"open":1598,"high":1599,"low":178,"close":1586,"change":146,"percent_change":233,"volume":1600,"transactions":9,"vwap":1586},"2025-06-16",24.44,24.47,128000,{"date":1602,"open":1603,"high":1603,"low":178,"close":1604,"change":1605,"percent_change":1606,"volume":780,"transactions":9,"vwap":1604},"2025-06-13",24.48,24.41,-0.6,-2.4,{"date":1608,"open":292,"high":292,"low":212,"close":292,"change":271,"percent_change":271,"volume":1609,"transactions":9,"vwap":292},"2025-06-12",22100,{"date":1611,"open":292,"high":292,"low":212,"close":292,"change":399,"percent_change":400,"volume":783,"transactions":9,"vwap":292},"2025-06-11",{"date":1613,"open":690,"high":196,"low":230,"close":1614,"change":558,"percent_change":434,"volume":1615,"transactions":9,"vwap":1614},"2025-06-10",24.955,11200,{"date":1617,"open":308,"high":690,"low":920,"close":204,"change":661,"percent_change":662,"volume":744,"transactions":9,"vwap":204},"2025-06-09",{"date":1619,"open":260,"high":260,"low":1620,"close":1620,"change":771,"percent_change":1621,"volume":687,"transactions":9,"vwap":1620},"2025-06-06",24.815,-0.34,{"date":1623,"open":1624,"high":1624,"low":260,"close":260,"change":271,"percent_change":271,"volume":691,"transactions":9,"vwap":260},"2025-06-05",24.953,{"date":1626,"open":1557,"high":196,"low":1557,"close":260,"change":301,"percent_change":302,"volume":1072,"transactions":9,"vwap":260},"2025-06-04",{"date":1628,"open":259,"high":260,"low":920,"close":888,"change":1095,"percent_change":1523,"volume":1532,"transactions":9,"vwap":888},"2025-06-03",{"date":1630,"open":1631,"high":259,"low":239,"close":239,"change":1076,"percent_change":837,"volume":687,"transactions":9,"vwap":239},"2025-06-02",24.755,{"date":1633,"open":1448,"high":231,"low":1448,"close":19,"change":340,"percent_change":1634,"volume":798,"transactions":9,"vwap":19},"2025-05-30",0.41,{"date":1636,"open":19,"high":1557,"low":921,"close":921,"change":373,"percent_change":646,"volume":695,"transactions":9,"vwap":921},"2025-05-29",{"date":1638,"open":1639,"high":213,"low":921,"close":906,"change":373,"percent_change":646,"volume":1002,"transactions":9,"vwap":906},"2025-05-28",24.72,{"date":1641,"open":914,"high":18,"low":940,"close":19,"change":301,"percent_change":302,"volume":1126,"transactions":9,"vwap":19},"2025-05-27",{"date":1643,"open":932,"high":920,"low":1568,"close":954,"change":340,"percent_change":1634,"volume":1644,"transactions":9,"vwap":954},"2025-05-23",15100,{"date":1646,"open":1647,"high":919,"low":1648,"close":1649,"change":1650,"percent_change":301,"volume":892,"transactions":9,"vwap":1649},"2025-05-22",24.552,24.55,24.59,0.003,{"date":1652,"open":1648,"high":921,"low":1577,"close":1653,"change":372,"percent_change":373,"volume":1654,"transactions":9,"vwap":1653},"2025-05-21",24.587,18500,{"date":1656,"open":1657,"high":906,"low":1648,"close":921,"change":450,"percent_change":451,"volume":650,"transactions":9,"vwap":921},"2025-05-20",24.625,{"date":1659,"open":1577,"high":28,"low":1581,"close":28,"change":1660,"percent_change":330,"volume":1223,"transactions":9,"vwap":28},"2025-05-19",0.11,{"date":1662,"open":1604,"high":1648,"low":1604,"close":1582,"change":434,"percent_change":1663,"volume":701,"transactions":9,"vwap":1582},"2025-05-16",0.25,{"date":1665,"open":1576,"high":1576,"low":1666,"close":1667,"change":551,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-05-15",24.395,24.4,-0.41,17000,{"date":1671,"open":1577,"high":1576,"low":1581,"close":1577,"change":558,"percent_change":434,"volume":1672,"transactions":9,"vwap":1577},"2025-05-14",25200,{"date":1674,"open":1675,"high":906,"low":1598,"close":1676,"change":271,"percent_change":271,"volume":1677,"transactions":9,"vwap":1676},"2025-05-13",24.58,24.485,30600,{"date":1679,"open":28,"high":1448,"low":1598,"close":1676,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1676},"2025-05-12",-0.075,-0.31,29900,{"date":1684,"open":1649,"high":1448,"low":1603,"close":1568,"change":434,"percent_change":435,"volume":1685,"transactions":9,"vwap":1568},"2025-05-09",105400,{"date":1687,"open":1688,"high":906,"low":1689,"close":1577,"change":22,"percent_change":23,"volume":1690,"transactions":9,"vwap":1577},"2025-05-08",24.626,24.43,43700,{"date":1692,"open":1675,"high":1675,"low":1693,"close":1576,"change":1694,"percent_change":450,"volume":899,"transactions":9,"vwap":1576},"2025-05-07",24.51,0.007,{"date":1696,"open":921,"high":921,"low":1577,"close":1697,"change":1698,"percent_change":47,"volume":647,"transactions":9,"vwap":1697},"2025-05-06",24.523,-0.052,{"date":1700,"open":921,"high":921,"low":1701,"close":1701,"change":339,"percent_change":340,"volume":1702,"transactions":9,"vwap":1701},"2025-05-05",24.575,8400,{"date":1704,"open":1705,"high":906,"low":1648,"close":1648,"change":271,"percent_change":271,"volume":907,"transactions":9,"vwap":1648},"2025-05-02",24.615,{"date":1707,"open":919,"high":919,"low":1648,"close":1648,"change":271,"percent_change":271,"volume":176,"transactions":9,"vwap":1648},"2025-05-01",{"date":1709,"open":1568,"high":911,"low":1577,"close":1648,"change":251,"percent_change":685,"volume":1002,"transactions":9,"vwap":1648},"2025-04-30",{"date":1711,"open":1603,"high":28,"low":1712,"close":1576,"change":1713,"percent_change":1714,"volume":895,"transactions":9,"vwap":1576},"2025-04-29",24.445,0.091,0.37,{"date":1716,"open":1689,"high":1717,"low":1666,"close":1718,"change":310,"percent_change":188,"volume":701,"transactions":9,"vwap":1718},"2025-04-28",24.49,24.439,{"date":182,"open":1599,"high":1603,"low":178,"close":1603,"change":301,"percent_change":302,"volume":777,"transactions":9,"vwap":1603}]