[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXLCI":3,"homepage-market-summary":33,"stock-historical-OXLCI":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"OXLCI","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. 8.75% Notes due 2030","Nasdaq",null,"Common Stock",false,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},8.6565,2.1875,"Quarterly","2026-12-15",{"close":18,"open":19,"high":20,"low":21,"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},25.27,25.222,25.35,25.2,25.28,-0.01,-0.04,10645,90,25.2435,26.25,25.1,6289.390152589642,14.8,565,{"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"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":11},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":11},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":11},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":11},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":28,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},6821,2489808.9283,-0.08,"2025-04-25",[185,186,195,204,214,221,229,238,245,251,261,267,276,282,289,296,303,312,321,327,332,340,347,352,358,366,373,377,382,391,400,408,416,421,427,434,441,449,457,463,472,480,487,494,498,506,513,519,525,529,536,543,551,557,564,571,577,582,586,590,594,599,606,610,616,621,625,630,635,642,645,648,652,655,657,661,666,673,680,684,689,694,698,703,707,713,715,718,721,723,726,732,735,739,742,748,753,756,761,766,769,772,775,778,781,783,786,789,793,798,800,802,805,810,814,818,824,827,830,833,836,839,842,846,850,855,861,864,866,868,872,879,882,887,891,896,903,907,911,913,916,920,923,926,931,934,938,940,943,948,951,954,959,965,968,971,974,979,982,984,987,991,994,997,999,1003,1009,1013,1016,1020,1024,1027,1030,1034,1040,1042,1044,1047,1049,1053,1055,1058,1060,1065,1068,1071,1075,1077,1079,1083,1086,1089,1091,1094,1097,1101,1103,1107,1111,1117,1121,1124,1127,1130,1133,1136,1138,1140,1142,1145,1148,1150,1153,1155,1158,1161,1163,1165,1169,1172,1174,1177,1182,1187,1191,1193,1195,1200,1203,1207,1211,1216,1218,1220,1223,1228,1230,1234,1237,1239,1241,1244,1246,1249,1251,1254,1256,1258,1260,1262,1264,1267,1269,1271,1276,1278,1280,1282,1286,1289,1294,1298,1300,1302,1306,1309,1312,1317,1320,1325,1327,1333,1339,1344,1349,1353,1359,1363,1365,1369,1373,1377,1381,1383,1385,1387,1390,1394,1397,1400,1402,1406,1408,1411,1416,1419,1421,1423,1425,1429,1433,1435,1438,1441,1444,1448,1451,1455,1458,1460,1462,1464,1467,1469,1472,1474,1478,1480,1484,1486,1488,1491,1493,1495,1498,1502,1504,1508,1515,1517,1519,1524,1527,1530,1534,1537,1539,1541,1543,1548,1551,1555,1559,1561,1565,1571,1574,1578,1582,1585,1589,1592,1595,1597,1600,1603,1605,1608,1610,1612,1615,1617,1619,1621,1624],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":22,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",25.22,25.2115,-0.039,-0.15,6779.8825,61,25.2306,{"date":196,"open":197,"high":198,"low":188,"close":199,"change":200,"percent_change":24,"volume":201,"transactions":202,"vwap":203},"2026-10-05",25.275,25.32,25.319,-0.0109,13280.6165,89,25.2582,{"date":205,"open":206,"high":207,"low":21,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",25.29,25.33,25.3299,0.0449,0.18,8750.8825,91,25.2468,{"date":215,"open":20,"high":20,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":193,"vwap":220},"2026-10-01",25.285,0.015,0.06,2833.491,25.313,{"date":222,"open":188,"high":223,"low":188,"close":18,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",25.34,0.0101,0.04,12120.491,85,25.2772,{"date":230,"open":18,"high":231,"low":232,"close":233,"change":234,"percent_change":225,"volume":235,"transactions":236,"vwap":237},"2026-09-29",25.3,25.2589,25.2599,0.0099,4032.491,48,25.2698,{"date":239,"open":240,"high":231,"low":188,"close":241,"change":148,"percent_change":182,"volume":242,"transactions":243,"vwap":244},"2026-09-28",25.23,25.25,4469.491,37,25.2419,{"date":246,"open":241,"high":20,"low":21,"close":18,"change":247,"percent_change":225,"volume":248,"transactions":249,"vwap":250},"2026-09-25",0.01,5101.491,72,25.2628,{"date":252,"open":253,"high":20,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",25.3499,25.2401,25.26,-0.09,-0.36,3753.786,46,25.2988,{"date":262,"open":263,"high":263,"low":20,"close":20,"change":225,"percent_change":264,"volume":265,"transactions":236,"vwap":266},"2026-09-23",25.4,0.16,3149.491,25.3656,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":24,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",25.3513,25.414,25.31,-0.16,5032.061,36,25.3804,{"date":277,"open":255,"high":263,"low":255,"close":20,"change":74,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",0.28,5728.491,55,25.3581,{"date":283,"open":223,"high":284,"low":22,"close":22,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",25.36,0,4528.491,96,25.3396,{"date":290,"open":22,"high":20,"low":291,"close":22,"change":292,"percent_change":293,"volume":294,"transactions":280,"vwap":295},"2026-09-17",25.21,-0.035,-0.14,4536.947,25.2885,{"date":297,"open":231,"high":298,"low":291,"close":299,"change":292,"percent_change":293,"volume":300,"transactions":301,"vwap":302},"2026-09-16",25.4499,25.315,11228.567,93,25.274,{"date":304,"open":305,"high":306,"low":206,"close":20,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",25.43,25.48,-0.46,-1.78,15425.491,110,25.3665,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":193,"vwap":320},"2026-09-14",25.8,25.81,25.75,0.05,0.19,8622.491,25.778,{"date":322,"open":323,"high":314,"low":324,"close":324,"change":247,"percent_change":225,"volume":325,"transactions":243,"vwap":326},"2026-09-11",25.78,25.76,3059.491,25.7801,{"date":328,"open":316,"high":314,"low":316,"close":316,"change":285,"percent_change":285,"volume":329,"transactions":330,"vwap":331},"2026-09-10",11089.491,59,25.7757,{"date":333,"open":316,"high":334,"low":316,"close":316,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",25.82,-0.05,-0.19,12791.491,62,25.7853,{"date":341,"open":342,"high":343,"low":316,"close":314,"change":317,"percent_change":318,"volume":344,"transactions":345,"vwap":346},"2026-09-08",25.77,25.85,14296.491,98,25.8104,{"date":348,"open":334,"high":334,"low":316,"close":316,"change":292,"percent_change":293,"volume":349,"transactions":350,"vwap":351},"2026-09-04",4887.491,41,25.8086,{"date":353,"open":334,"high":334,"low":354,"close":354,"change":355,"percent_change":48,"volume":356,"transactions":249,"vwap":357},"2026-09-03",25.785,-0.055,7940.4396,25.8076,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":285,"volume":363,"transactions":364,"vwap":365},"2026-09-02",25.79,25.84,0.0001,2881.491,29,25.8282,{"date":367,"open":314,"high":368,"low":314,"close":368,"change":369,"percent_change":318,"volume":370,"transactions":371,"vwap":372},"2026-09-01",25.8399,0.0499,3567.491,43,25.8166,{"date":374,"open":334,"high":343,"low":342,"close":360,"change":225,"percent_change":264,"volume":375,"transactions":212,"vwap":376},"2026-08-31",10934.2766,25.795,{"date":378,"open":314,"high":314,"low":379,"close":316,"change":23,"percent_change":24,"volume":380,"transactions":330,"vwap":381},"2026-08-28",25.7,6477.491,25.7472,{"date":383,"open":316,"high":384,"low":385,"close":324,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",25.775,25.71,-0.115,-0.44,3250.491,47,25.7562,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",25.6,25.875,0.1249,0.49,6984.539,108,25.7825,{"date":401,"open":379,"high":402,"low":403,"close":404,"change":405,"percent_change":285,"volume":406,"transactions":389,"vwap":407},"2026-08-25",25.7791,25.63,25.7501,0.0002,5148.491,25.7672,{"date":409,"open":410,"high":316,"low":410,"close":411,"change":412,"percent_change":264,"volume":413,"transactions":414,"vwap":415},"2026-08-24",25.74,25.7499,0.0399,1898.491,38,25.7334,{"date":417,"open":379,"high":385,"low":379,"close":385,"change":247,"percent_change":225,"volume":418,"transactions":419,"vwap":420},"2026-08-21",1095.9166,30,25.6929,{"date":422,"open":314,"high":314,"low":379,"close":379,"change":423,"percent_change":336,"volume":424,"transactions":425,"vwap":426},"2026-08-20",-0.0499,2116.491,28,25.7583,{"date":428,"open":411,"high":411,"low":411,"close":411,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-19",0.0699,0.27,302.491,22,25.7415,{"date":435,"open":403,"high":316,"low":436,"close":437,"change":429,"percent_change":430,"volume":438,"transactions":439,"vwap":440},"2026-08-18",25.62,25.68,5001.955,86,25.6847,{"date":442,"open":437,"high":316,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",25.6101,-0.11,-0.43,1376.002,71,25.6594,{"date":450,"open":451,"high":411,"low":452,"close":453,"change":454,"percent_change":272,"volume":455,"transactions":330,"vwap":456},"2026-08-14",25.73,25.72,25.7201,-0.0403,2367.491,25.7353,{"date":458,"open":316,"high":384,"low":451,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":330,"vwap":404},"2026-08-13",25.7604,0.0743,0.29,3504.491,{"date":464,"open":465,"high":465,"low":437,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",25.69,25.6861,0.0361,0.14,1817.491,44,25.6846,{"date":473,"open":474,"high":474,"low":475,"close":474,"change":476,"percent_change":191,"volume":477,"transactions":478,"vwap":479},"2026-08-11",25.65,25.6305,-0.038,650.491,16,25.6458,{"date":481,"open":465,"high":465,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":470,"vwap":486},"2026-08-10",25.688,0.02,0.08,629.491,25.6734,{"date":488,"open":489,"high":465,"low":489,"close":490,"change":491,"percent_change":335,"volume":492,"transactions":259,"vwap":493},"2026-08-07",25.6001,25.668,-0.012,1427.2401,25.6589,{"date":495,"open":436,"high":437,"low":436,"close":437,"change":74,"percent_change":430,"volume":496,"transactions":414,"vwap":497},"2026-08-06",1779.5931,25.6626,{"date":499,"open":393,"high":500,"low":393,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",25.61,-0.06,-0.23,1501.5931,18,25.6051,{"date":507,"open":508,"high":465,"low":508,"close":508,"change":509,"percent_change":210,"volume":510,"transactions":511,"vwap":512},"2026-08-04",25.67,0.045,8811.5931,74,25.6801,{"date":514,"open":500,"high":437,"low":393,"close":515,"change":516,"percent_change":483,"volume":517,"transactions":227,"vwap":518},"2026-08-03",25.625,0.005,7593.0751,25.602,{"date":520,"open":521,"high":521,"low":393,"close":436,"change":247,"percent_change":225,"volume":522,"transactions":523,"vwap":524},"2026-07-31",25.64,2015.5931,33,25.6197,{"date":526,"open":403,"high":403,"low":393,"close":500,"change":247,"percent_change":225,"volume":527,"transactions":259,"vwap":528},"2026-07-30",1245.5931,25.6082,{"date":530,"open":393,"high":508,"low":393,"close":393,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",0.1,0.39,18745.5931,123,25.6419,{"date":537,"open":474,"high":474,"low":538,"close":539,"change":256,"percent_change":153,"volume":540,"transactions":541,"vwap":542},"2026-07-28",25.49,25.5,3514.2968,84,25.5402,{"date":544,"open":545,"high":546,"low":306,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":371,"vwap":550},"2026-07-27",25.56,25.59,0.11,0.43,2590.7224,25.5283,{"date":552,"open":553,"high":554,"low":553,"close":306,"change":74,"percent_change":278,"volume":555,"transactions":389,"vwap":556},"2026-07-24",25.41,25.53,1084.0798,25.4798,{"date":558,"open":306,"high":539,"low":263,"close":553,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",-0.155,-0.61,25756.2968,132,25.4256,{"date":565,"open":474,"high":474,"low":566,"close":567,"change":355,"percent_change":48,"volume":568,"transactions":569,"vwap":570},"2026-07-22",25.55,25.565,1441.2968,20,25.6086,{"date":572,"open":393,"high":436,"low":393,"close":436,"change":573,"percent_change":124,"volume":574,"transactions":575,"vwap":576},"2026-07-21",-0.03,2251.2968,34,25.613,{"date":578,"open":566,"high":474,"low":566,"close":474,"change":579,"percent_change":396,"volume":580,"transactions":236,"vwap":581},"2026-07-20",0.125,5189.4458,25.5798,{"date":583,"open":545,"high":545,"low":584,"close":584,"change":285,"percent_change":285,"volume":585,"transactions":9,"vwap":584},"2026-07-17",25.525,400,{"date":587,"open":588,"high":584,"low":588,"close":584,"change":509,"percent_change":210,"volume":589,"transactions":9,"vwap":584},"2026-07-16",25.46,1100,{"date":591,"open":539,"high":592,"low":306,"close":306,"change":285,"percent_change":285,"volume":593,"transactions":9,"vwap":306},"2026-07-15",25.54,1800,{"date":595,"open":588,"high":546,"low":588,"close":306,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":306},"2026-07-14",-0.051,-0.2,2100,{"date":600,"open":588,"high":601,"low":588,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-13",25.575,25.531,-0.069,-0.27,1300,{"date":607,"open":393,"high":393,"low":393,"close":393,"change":264,"percent_change":608,"volume":609,"transactions":9,"vwap":393},"2026-07-10",0.63,100,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":605,"transactions":9,"vwap":613},"2026-07-09",25.47,25.44,-0.105,-0.41,{"date":617,"open":521,"high":521,"low":618,"close":618,"change":619,"percent_change":148,"volume":620,"transactions":9,"vwap":618},"2026-07-08",25.545,-0.005,500,{"date":622,"open":554,"high":623,"low":554,"close":566,"change":547,"percent_change":548,"volume":624,"transactions":9,"vwap":566},"2026-07-07",25.695,2500,{"date":626,"open":305,"high":627,"low":305,"close":613,"change":272,"percent_change":628,"volume":629,"transactions":9,"vwap":613},"2026-07-06",25.663,-0.62,2400,{"date":631,"open":566,"high":515,"low":632,"close":393,"change":633,"percent_change":547,"volume":634,"transactions":9,"vwap":393},"2026-07-02",25.51,0.028,4200,{"date":636,"open":588,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":637},"2026-07-01",25.572,25.42,0.112,0.44,5900,{"date":643,"open":613,"high":588,"low":305,"close":588,"change":225,"percent_change":264,"volume":644,"transactions":9,"vwap":588},"2026-06-30",2700,{"date":646,"open":538,"high":538,"low":553,"close":638,"change":285,"percent_change":285,"volume":647,"transactions":9,"vwap":638},"2026-06-29",5800,{"date":649,"open":538,"high":538,"low":650,"close":638,"change":24,"percent_change":272,"volume":651,"transactions":9,"vwap":638},"2026-06-26",25.39,1700,{"date":653,"open":538,"high":538,"low":613,"close":588,"change":148,"percent_change":182,"volume":654,"transactions":9,"vwap":588},"2026-06-25",700,{"date":656,"open":538,"high":538,"low":263,"close":306,"change":483,"percent_change":484,"volume":624,"transactions":9,"vwap":306},"2026-06-24",{"date":658,"open":306,"high":632,"low":659,"close":588,"change":148,"percent_change":182,"volume":660,"transactions":9,"vwap":588},"2026-06-23",25.445,3800,{"date":662,"open":663,"high":306,"low":663,"close":306,"change":484,"percent_change":664,"volume":665,"transactions":9,"vwap":306},"2026-06-22",25.38,0.31,7400,{"date":667,"open":668,"high":538,"low":669,"close":263,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":263},"2026-06-18",25.435,25.37,-0.075,-0.29,3100,{"date":674,"open":538,"high":539,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-17",25.45,25.475,0.105,0.41,4800,{"date":681,"open":650,"high":638,"low":682,"close":669,"change":285,"percent_change":285,"volume":683,"transactions":9,"vwap":669},"2026-06-16",25.362,4100,{"date":685,"open":613,"high":306,"low":223,"close":669,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":669},"2026-06-15",-0.49,-1.89,27100,{"date":690,"open":385,"high":691,"low":385,"close":692,"change":501,"percent_change":502,"volume":693,"transactions":9,"vwap":692},"2026-06-12",25.92,25.86,4400,{"date":695,"open":314,"high":691,"low":314,"close":691,"change":696,"percent_change":697,"volume":589,"transactions":9,"vwap":691},"2026-06-11",0.115,0.45,{"date":699,"open":385,"high":700,"low":385,"close":701,"change":516,"percent_change":483,"volume":702,"transactions":9,"vwap":701},"2026-06-10",25.88,25.805,3500,{"date":704,"open":314,"high":315,"low":705,"close":314,"change":317,"percent_change":318,"volume":706,"transactions":9,"vwap":314},"2026-06-09",25.725,31500,{"date":708,"open":709,"high":709,"low":710,"close":316,"change":711,"percent_change":55,"volume":712,"transactions":9,"vwap":316},"2026-06-08",25.802,25.701,-0.17,3000,{"date":714,"open":316,"high":691,"low":316,"close":691,"change":23,"percent_change":24,"volume":693,"transactions":9,"vwap":691},"2026-06-05",{"date":716,"open":316,"high":717,"low":316,"close":717,"change":484,"percent_change":664,"volume":702,"transactions":9,"vwap":717},"2026-06-04",25.93,{"date":719,"open":316,"high":343,"low":316,"close":343,"change":531,"percent_change":532,"volume":720,"transactions":9,"vwap":343},"2026-06-03",5400,{"date":722,"open":316,"high":316,"low":316,"close":316,"change":285,"percent_change":285,"volume":285,"transactions":9,"vwap":316},"2026-06-02",{"date":724,"open":379,"high":700,"low":379,"close":316,"change":509,"percent_change":210,"volume":725,"transactions":9,"vwap":316},"2026-06-01",7200,{"date":727,"open":323,"high":354,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-05-29",25.705,-0.095,-0.37,8500,{"date":733,"open":734,"high":314,"low":379,"close":314,"change":190,"percent_change":191,"volume":651,"transactions":9,"vwap":314},"2026-05-28",25.765,{"date":736,"open":376,"high":737,"low":376,"close":737,"change":738,"percent_change":74,"volume":620,"transactions":9,"vwap":737},"2026-05-27",25.839,0.019,{"date":740,"open":316,"high":361,"low":451,"close":334,"change":741,"percent_change":318,"volume":731,"transactions":9,"vwap":334},"2026-05-26",0.048,{"date":743,"open":379,"high":360,"low":379,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-05-22",25.772,0.032,0.12,3700,{"date":749,"open":750,"high":751,"low":379,"close":410,"change":24,"percent_change":272,"volume":752,"transactions":9,"vwap":410},"2026-05-21",25.825,25.87,12100,{"date":754,"open":452,"high":692,"low":379,"close":323,"change":256,"percent_change":153,"volume":755,"transactions":9,"vwap":323},"2026-05-20",7700,{"date":757,"open":758,"high":751,"low":474,"close":751,"change":759,"percent_change":760,"volume":679,"transactions":9,"vwap":751},"2026-05-19",25.66,0.22,0.86,{"date":762,"open":316,"high":316,"low":474,"close":474,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":474},"2026-05-18",-0.1,-0.39,10100,{"date":767,"open":316,"high":316,"low":436,"close":316,"change":74,"percent_change":430,"volume":768,"transactions":9,"vwap":316},"2026-05-15",3900,{"date":770,"open":403,"high":623,"low":403,"close":437,"change":771,"percent_change":604,"volume":605,"transactions":9,"vwap":437},"2026-05-14",-0.07,{"date":773,"open":410,"high":316,"low":410,"close":316,"change":547,"percent_change":548,"volume":774,"transactions":9,"vwap":316},"2026-05-13",1600,{"date":776,"open":521,"high":521,"low":521,"close":521,"change":444,"percent_change":445,"volume":777,"transactions":9,"vwap":521},"2026-05-12",300,{"date":779,"open":751,"high":700,"low":393,"close":316,"change":264,"percent_change":608,"volume":780,"transactions":9,"vwap":316},"2026-05-11",5100,{"date":782,"open":546,"high":546,"low":546,"close":546,"change":285,"percent_change":285,"volume":285,"transactions":9,"vwap":546},"2026-05-08",{"date":784,"open":785,"high":343,"low":546,"close":546,"change":272,"percent_change":628,"volume":660,"transactions":9,"vwap":546},"2026-05-07",25.849,{"date":787,"open":316,"high":692,"low":316,"close":316,"change":225,"percent_change":264,"volume":788,"transactions":9,"vwap":316},"2026-05-06",2600,{"date":790,"open":452,"high":452,"low":379,"close":385,"change":791,"percent_change":531,"volume":792,"transactions":9,"vwap":385},"2026-05-05",0.025,600,{"date":794,"open":554,"high":323,"low":554,"close":795,"change":796,"percent_change":165,"volume":797,"transactions":9,"vwap":795},"2026-05-04",25.685,-0.065,5300,{"date":799,"open":342,"high":342,"low":316,"close":316,"change":285,"percent_change":285,"volume":629,"transactions":9,"vwap":316},"2026-05-01",{"date":801,"open":410,"high":316,"low":410,"close":316,"change":74,"percent_change":430,"volume":620,"transactions":9,"vwap":316},"2026-04-30",{"date":803,"open":795,"high":795,"low":804,"close":437,"change":484,"percent_change":664,"volume":654,"transactions":9,"vwap":437},"2026-04-29",25.587,{"date":806,"open":807,"high":808,"low":807,"close":393,"change":711,"percent_change":55,"volume":809,"transactions":9,"vwap":393},"2026-04-28",25.58,25.702,6000,{"date":811,"open":342,"high":342,"low":342,"close":342,"change":812,"percent_change":813,"volume":654,"transactions":9,"vwap":342},"2026-04-27",0.065,0.25,{"date":815,"open":437,"high":324,"low":816,"close":728,"change":509,"percent_change":210,"volume":817,"transactions":9,"vwap":728},"2026-04-24",25.653,5600,{"date":819,"open":820,"high":758,"low":820,"close":758,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":758},"2026-04-23",25.521,0.09,0.35,5700,{"date":825,"open":566,"high":807,"low":566,"close":826,"change":247,"percent_change":225,"volume":605,"transactions":9,"vwap":826},"2026-04-22",25.57,{"date":828,"open":566,"high":545,"low":566,"close":545,"change":23,"percent_change":24,"volume":829,"transactions":9,"vwap":545},"2026-04-21",1500,{"date":831,"open":807,"high":807,"low":584,"close":826,"change":531,"percent_change":532,"volume":832,"transactions":9,"vwap":826},"2026-04-20",4700,{"date":834,"open":638,"high":826,"low":263,"close":612,"change":247,"percent_change":225,"volume":835,"transactions":9,"vwap":612},"2026-04-17",6900,{"date":837,"open":588,"high":588,"low":838,"close":588,"change":285,"percent_change":285,"volume":593,"transactions":9,"vwap":588},"2026-04-16",25.425,{"date":840,"open":675,"high":588,"low":841,"close":588,"change":285,"percent_change":285,"volume":774,"transactions":9,"vwap":588},"2026-04-15",25.404,{"date":843,"open":263,"high":588,"low":682,"close":588,"change":218,"percent_change":844,"volume":845,"transactions":9,"vwap":588},"2026-04-14",0.24,8300,{"date":847,"open":650,"high":263,"low":848,"close":263,"change":247,"percent_change":225,"volume":849,"transactions":9,"vwap":263},"2026-04-13",25.375,2800,{"date":851,"open":852,"high":853,"low":852,"close":650,"change":854,"percent_change":317,"volume":651,"transactions":9,"vwap":650},"2026-04-10",25.345,25.458,0.012,{"date":856,"open":857,"high":263,"low":271,"close":858,"change":859,"percent_change":23,"volume":860,"transactions":9,"vwap":858},"2026-04-09",25.394,25.378,-0.002,2300,{"date":862,"open":223,"high":663,"low":231,"close":663,"change":317,"percent_change":863,"volume":693,"transactions":9,"vwap":663},"2026-04-08",0.2,{"date":865,"open":231,"high":207,"low":231,"close":207,"change":247,"percent_change":225,"volume":629,"transactions":9,"vwap":207},"2026-04-07",{"date":867,"open":271,"high":207,"low":18,"close":198,"change":148,"percent_change":182,"volume":683,"transactions":9,"vwap":198},"2026-04-06",{"date":869,"open":198,"high":20,"low":255,"close":223,"change":870,"percent_change":844,"volume":871,"transactions":9,"vwap":223},"2026-04-02",0.061,25200,{"date":873,"open":240,"high":874,"low":240,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-01",25.305,25.279,0.059,0.23,15700,{"date":880,"open":188,"high":852,"low":188,"close":188,"change":285,"percent_change":285,"volume":881,"transactions":9,"vwap":188},"2026-03-31",9300,{"date":883,"open":206,"high":852,"low":188,"close":188,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":188},"2026-03-30",-0.13,-0.51,3600,{"date":888,"open":20,"high":20,"low":20,"close":20,"change":889,"percent_change":890,"volume":178,"transactions":9,"vwap":20},"2026-03-27",0.096,0.38,{"date":892,"open":206,"high":852,"low":188,"close":893,"change":894,"percent_change":218,"volume":895,"transactions":9,"vwap":893},"2026-03-26",25.254,0.014,2000,{"date":897,"open":898,"high":898,"low":188,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-25",25.325,25.24,0.039,0.15,4900,{"date":904,"open":29,"high":905,"low":29,"close":905,"change":906,"percent_change":863,"volume":598,"transactions":9,"vwap":905},"2026-03-24",25.201,0.051,{"date":908,"open":21,"high":899,"low":909,"close":910,"change":335,"percent_change":597,"volume":823,"transactions":9,"vwap":910},"2026-03-23",25.14,25.15,{"date":912,"open":240,"high":22,"low":910,"close":21,"change":24,"percent_change":272,"volume":747,"transactions":9,"vwap":21},"2026-03-20",{"date":914,"open":21,"high":899,"low":915,"close":899,"change":217,"percent_change":218,"volume":747,"transactions":9,"vwap":899},"2026-03-19",25.195,{"date":917,"open":206,"high":231,"low":910,"close":918,"change":670,"percent_change":104,"volume":919,"transactions":9,"vwap":918},"2026-03-18",25.225,10000,{"date":921,"open":231,"high":231,"low":21,"close":231,"change":531,"percent_change":922,"volume":902,"transactions":9,"vwap":231},"2026-03-17",0.4,{"date":924,"open":241,"high":207,"low":910,"close":21,"change":501,"percent_change":160,"volume":925,"transactions":9,"vwap":21},"2026-03-16",22700,{"date":927,"open":271,"high":852,"low":188,"close":255,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":255},"2026-03-13",-0.42,-1.64,8800,{"date":932,"open":933,"high":751,"low":437,"close":437,"change":771,"percent_change":604,"volume":641,"transactions":9,"vwap":437},"2026-03-12",25.734,{"date":935,"open":936,"high":936,"low":316,"close":316,"change":148,"percent_change":182,"volume":937,"transactions":9,"vwap":316},"2026-03-11",25.83,5000,{"date":939,"open":758,"high":315,"low":758,"close":342,"change":484,"percent_change":664,"volume":823,"transactions":9,"vwap":342},"2026-03-10",{"date":941,"open":758,"high":316,"low":758,"close":465,"change":942,"percent_change":74,"volume":624,"transactions":9,"vwap":465},"2026-03-09",0.017,{"date":944,"open":945,"high":451,"low":508,"close":946,"change":947,"percent_change":771,"volume":593,"transactions":9,"vwap":946},"2026-03-06",25.696,25.673,-0.017,{"date":949,"open":437,"high":465,"low":669,"close":465,"change":483,"percent_change":484,"volume":950,"transactions":9,"vwap":465},"2026-03-05",9400,{"date":952,"open":379,"high":342,"low":758,"close":508,"change":148,"percent_change":182,"volume":953,"transactions":9,"vwap":508},"2026-03-04",15200,{"date":955,"open":936,"high":956,"low":465,"close":465,"change":957,"percent_change":104,"volume":958,"transactions":9,"vwap":465},"2026-03-03",25.89,-0.078,3400,{"date":960,"open":508,"high":314,"low":508,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-02",25.768,0.078,0.3,6700,{"date":966,"open":316,"high":360,"low":795,"close":465,"change":148,"percent_change":182,"volume":967,"transactions":9,"vwap":465},"2026-02-27",8600,{"date":969,"open":323,"high":323,"low":379,"close":385,"change":285,"percent_change":285,"volume":970,"transactions":9,"vwap":385},"2026-02-26",7800,{"date":972,"open":342,"high":342,"low":385,"close":385,"change":973,"percent_change":48,"volume":774,"transactions":9,"vwap":385},"2026-02-25",-0.054,{"date":975,"open":452,"high":342,"low":976,"close":977,"change":978,"percent_change":501,"volume":823,"transactions":9,"vwap":977},"2026-02-24",25.708,25.764,-0.016,{"date":980,"open":323,"high":936,"low":451,"close":323,"change":285,"percent_change":285,"volume":981,"transactions":9,"vwap":323},"2026-02-23",10700,{"date":983,"open":508,"high":323,"low":758,"close":323,"change":317,"percent_change":318,"volume":809,"transactions":9,"vwap":323},"2026-02-20",{"date":985,"open":451,"high":334,"low":379,"close":451,"change":285,"percent_change":285,"volume":986,"transactions":9,"vwap":451},"2026-02-19",12700,{"date":988,"open":410,"high":334,"low":989,"close":451,"change":23,"percent_change":24,"volume":990,"transactions":9,"vwap":451},"2026-02-18",25.726,14000,{"date":992,"open":315,"high":334,"low":410,"close":410,"change":729,"percent_change":730,"volume":993,"transactions":9,"vwap":410},"2026-02-17",20200,{"date":995,"open":334,"high":996,"low":314,"close":996,"change":217,"percent_change":218,"volume":902,"transactions":9,"vwap":996},"2026-02-13",25.835,{"date":998,"open":314,"high":361,"low":314,"close":334,"change":247,"percent_change":225,"volume":651,"transactions":9,"vwap":334},"2026-02-12",{"date":1000,"open":692,"high":692,"low":342,"close":315,"change":1001,"percent_change":218,"volume":1002,"transactions":9,"vwap":315},"2026-02-11",0.016,8200,{"date":1004,"open":700,"high":956,"low":324,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-02-10",25.794,-0.066,-0.26,13100,{"date":1010,"open":334,"high":751,"low":315,"close":692,"change":264,"percent_change":1011,"volume":1012,"transactions":9,"vwap":692},"2026-02-09",0.62,51800,{"date":1014,"open":474,"high":379,"low":1015,"close":379,"change":484,"percent_change":664,"volume":672,"transactions":9,"vwap":379},"2026-02-06",25.644,{"date":1017,"open":1018,"high":474,"low":554,"close":436,"change":573,"percent_change":124,"volume":1019,"transactions":9,"vwap":436},"2026-02-05",25.579,9900,{"date":1021,"open":393,"high":474,"low":632,"close":474,"change":182,"percent_change":1022,"volume":1023,"transactions":9,"vwap":474},"2026-02-04",-0.31,44800,{"date":1025,"open":342,"high":342,"low":566,"close":451,"change":148,"percent_change":182,"volume":1026,"transactions":9,"vwap":451},"2026-02-03",20100,{"date":1028,"open":379,"high":342,"low":566,"close":316,"change":285,"percent_change":285,"volume":1029,"transactions":9,"vwap":316},"2026-02-02",8700,{"date":1031,"open":936,"high":936,"low":758,"close":316,"change":1032,"percent_change":885,"volume":1033,"transactions":9,"vwap":316},"2026-01-30",-0.133,24100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":947,"percent_change":771,"volume":780,"transactions":9,"vwap":1039},"2026-01-29",25.9,25.91,25.865,25.883,{"date":1041,"open":700,"high":1036,"low":700,"close":1036,"change":285,"percent_change":285,"volume":593,"transactions":9,"vwap":1036},"2026-01-28",{"date":1043,"open":691,"high":691,"low":692,"close":1036,"change":285,"percent_change":285,"volume":693,"transactions":9,"vwap":1036},"2026-01-27",{"date":1045,"open":692,"high":1036,"low":692,"close":1036,"change":1046,"percent_change":468,"volume":644,"transactions":9,"vwap":1036},"2026-01-26",0.035,{"date":1048,"open":1036,"high":1036,"low":324,"close":1038,"change":292,"percent_change":293,"volume":768,"transactions":9,"vwap":1038},"2026-01-23",{"date":1050,"open":343,"high":1051,"low":316,"close":1036,"change":1052,"percent_change":746,"volume":930,"transactions":9,"vwap":1036},"2026-01-22",25.925,0.03,{"date":1054,"open":334,"high":700,"low":324,"close":751,"change":484,"percent_change":664,"volume":725,"transactions":9,"vwap":751},"2026-01-21",{"date":1056,"open":316,"high":360,"low":403,"close":360,"change":225,"percent_change":264,"volume":1057,"transactions":9,"vwap":360},"2026-01-20",14200,{"date":1059,"open":385,"high":316,"low":474,"close":316,"change":821,"percent_change":822,"volume":589,"transactions":9,"vwap":316},"2026-01-16",{"date":1061,"open":1062,"high":1063,"low":436,"close":758,"change":386,"percent_change":1064,"volume":817,"transactions":9,"vwap":758},"2026-01-15",25.745,25.747,-0.45,{"date":1066,"open":452,"high":360,"low":452,"close":384,"change":1067,"percent_change":461,"volume":797,"transactions":9,"vwap":384},"2026-01-14",0.075,{"date":1069,"open":734,"high":360,"low":379,"close":379,"change":24,"percent_change":272,"volume":1070,"transactions":9,"vwap":379},"2026-01-13",7100,{"date":1072,"open":436,"high":410,"low":500,"close":410,"change":901,"percent_change":1073,"volume":1074,"transactions":9,"vwap":410},"2026-01-12",0.59,4500,{"date":1076,"open":521,"high":465,"low":546,"close":546,"change":335,"percent_change":597,"volume":860,"transactions":9,"vwap":546},"2026-01-09",{"date":1078,"open":545,"high":474,"low":545,"close":521,"change":23,"percent_change":24,"volume":651,"transactions":9,"vwap":521},"2026-01-08",{"date":1080,"open":554,"high":508,"low":554,"close":474,"change":1081,"percent_change":771,"volume":1082,"transactions":9,"vwap":474},"2026-01-07",-0.018,3300,{"date":1084,"open":807,"high":379,"low":807,"close":490,"change":1085,"percent_change":901,"volume":849,"transactions":9,"vwap":490},"2026-01-06",0.038,{"date":1087,"open":474,"high":437,"low":1088,"close":403,"change":483,"percent_change":484,"volume":720,"transactions":9,"vwap":403},"2026-01-05",25.626,{"date":1090,"open":500,"high":474,"low":545,"close":500,"change":23,"percent_change":24,"volume":1002,"transactions":9,"vwap":500},"2026-01-02",{"date":1092,"open":521,"high":474,"low":436,"close":436,"change":573,"percent_change":124,"volume":1093,"transactions":9,"vwap":436},"2025-12-31",4300,{"date":1095,"open":474,"high":474,"low":474,"close":474,"change":225,"percent_change":264,"volume":1096,"transactions":9,"vwap":474},"2025-12-30",1400,{"date":1098,"open":403,"high":1099,"low":545,"close":500,"change":182,"percent_change":1022,"volume":1100,"transactions":9,"vwap":500},"2025-12-29",25.693,15400,{"date":1102,"open":758,"high":379,"low":758,"close":465,"change":23,"percent_change":24,"volume":860,"transactions":9,"vwap":465},"2025-12-26",{"date":1104,"open":436,"high":1105,"low":436,"close":379,"change":531,"percent_change":532,"volume":1106,"transactions":9,"vwap":379},"2025-12-24",25.711,7000,{"date":1108,"open":403,"high":379,"low":1109,"close":393,"change":285,"percent_change":285,"volume":1110,"transactions":9,"vwap":393},"2025-12-23",25.585,26000,{"date":1112,"open":1113,"high":403,"low":1114,"close":393,"change":1115,"percent_change":461,"volume":1116,"transactions":9,"vwap":393},"2025-12-22",25.555,25.547,0.074,23100,{"date":1118,"open":306,"high":545,"low":306,"close":1119,"change":1120,"percent_change":884,"volume":895,"transactions":9,"vwap":1119},"2025-12-19",25.526,-0.034,{"date":1122,"open":1123,"high":545,"low":538,"close":545,"change":484,"percent_change":664,"volume":930,"transactions":9,"vwap":545},"2025-12-18",25.52,{"date":1125,"open":612,"high":539,"low":612,"close":306,"change":225,"percent_change":264,"volume":1126,"transactions":9,"vwap":306},"2025-12-17",19900,{"date":1128,"open":1129,"high":612,"low":284,"close":613,"change":225,"percent_change":264,"volume":1100,"transactions":9,"vwap":613},"2025-12-16",25.387,{"date":1131,"open":553,"high":613,"low":663,"close":263,"change":307,"percent_change":308,"volume":1132,"transactions":9,"vwap":263},"2025-12-15",13000,{"date":1134,"open":314,"high":692,"low":474,"close":692,"change":218,"percent_change":877,"volume":1135,"transactions":9,"vwap":692},"2025-12-12",33500,{"date":1137,"open":936,"high":361,"low":314,"close":314,"change":24,"percent_change":191,"volume":1026,"transactions":9,"vwap":314},"2025-12-11",{"date":1139,"open":750,"high":361,"low":750,"close":361,"change":317,"percent_change":318,"volume":1082,"transactions":9,"vwap":361},"2025-12-10",{"date":1141,"open":360,"high":394,"low":360,"close":360,"change":285,"percent_change":285,"volume":1093,"transactions":9,"vwap":360},"2025-12-09",{"date":1143,"open":410,"high":334,"low":410,"close":360,"change":483,"percent_change":484,"volume":1144,"transactions":9,"vwap":360},"2025-12-08",7300,{"date":1146,"open":354,"high":334,"low":452,"close":342,"change":1052,"percent_change":746,"volume":1147,"transactions":9,"vwap":342},"2025-12-05",8400,{"date":1149,"open":334,"high":361,"low":410,"close":410,"change":763,"percent_change":764,"volume":660,"transactions":9,"vwap":410},"2025-12-04",{"date":1151,"open":385,"high":361,"low":385,"close":361,"change":218,"percent_change":877,"volume":1152,"transactions":9,"vwap":361},"2025-12-03",5500,{"date":1154,"open":451,"high":936,"low":452,"close":323,"change":74,"percent_change":430,"volume":967,"transactions":9,"vwap":323},"2025-12-02",{"date":1156,"open":314,"high":314,"low":385,"close":385,"change":763,"percent_change":764,"volume":1157,"transactions":9,"vwap":385},"2025-12-01",20500,{"date":1159,"open":384,"high":315,"low":385,"close":315,"change":573,"percent_change":124,"volume":1160,"transactions":9,"vwap":315},"2025-11-28",1200,{"date":1162,"open":361,"high":361,"low":361,"close":361,"change":484,"percent_change":664,"volume":792,"transactions":9,"vwap":361},"2025-11-26",{"date":1164,"open":324,"high":324,"low":324,"close":324,"change":24,"percent_change":272,"volume":178,"transactions":9,"vwap":324},"2025-11-25",{"date":1166,"open":1167,"high":361,"low":385,"close":314,"change":1168,"percent_change":247,"volume":747,"transactions":9,"vwap":314},"2025-11-24",25.755,0.002,{"date":1170,"open":316,"high":1171,"low":437,"close":1171,"change":491,"percent_change":335,"volume":1096,"transactions":9,"vwap":1171},"2025-11-21",25.798,{"date":1173,"open":700,"high":700,"low":324,"close":315,"change":335,"percent_change":336,"volume":693,"transactions":9,"vwap":315},"2025-11-20",{"date":1175,"open":342,"high":692,"low":316,"close":692,"change":1176,"percent_change":317,"volume":598,"transactions":9,"vwap":692},"2025-11-19",0.013,{"date":1178,"open":691,"high":691,"low":1179,"close":1180,"change":1181,"percent_change":711,"volume":683,"transactions":9,"vwap":1180},"2025-11-18",25.771,25.847,-0.044,{"date":1183,"open":343,"high":1036,"low":1184,"close":1185,"change":1186,"percent_change":890,"volume":725,"transactions":9,"vwap":1185},"2025-11-17",25.845,25.891,0.098,{"date":1188,"open":342,"high":314,"low":342,"close":1189,"change":1190,"percent_change":821,"volume":747,"transactions":9,"vwap":1189},"2025-11-14",25.793,0.023,{"date":1192,"open":343,"high":751,"low":342,"close":342,"change":182,"percent_change":1022,"volume":1096,"transactions":9,"vwap":342},"2025-11-13",{"date":1194,"open":361,"high":1039,"low":936,"close":343,"change":317,"percent_change":318,"volume":780,"transactions":9,"vwap":343},"2025-11-12",{"date":1196,"open":1197,"high":28,"low":314,"close":314,"change":48,"percent_change":1198,"volume":1199,"transactions":9,"vwap":314},"2025-11-11",26.09,-0.81,9800,{"date":1201,"open":315,"high":1202,"low":315,"close":1202,"change":247,"percent_change":225,"volume":792,"transactions":9,"vwap":1202},"2025-11-10",26.01,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":24,"percent_change":191,"volume":792,"transactions":9,"vwap":1206},"2025-11-07",25.98,26,{"date":1208,"open":758,"high":1209,"low":758,"close":1209,"change":468,"percent_change":1210,"volume":1008,"transactions":9,"vwap":1209},"2025-11-06",26.040001,0.54,{"date":1212,"open":1213,"high":1036,"low":1213,"close":1036,"change":901,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1036},"2025-11-05",25.752,0.58,11100,{"date":1217,"open":316,"high":316,"low":316,"close":316,"change":256,"percent_change":153,"volume":654,"transactions":9,"vwap":316},"2025-11-04",{"date":1219,"open":360,"high":361,"low":452,"close":361,"change":317,"percent_change":318,"volume":598,"transactions":9,"vwap":361},"2025-11-03",{"date":1221,"open":1222,"high":360,"low":1222,"close":360,"change":247,"percent_change":225,"volume":654,"transactions":9,"vwap":360},"2025-10-31",25.788,{"date":1224,"open":795,"high":323,"low":1225,"close":323,"change":210,"percent_change":1226,"volume":1227,"transactions":9,"vwap":323},"2025-10-30",25.676,0.7,6600,{"date":1229,"open":342,"high":342,"low":393,"close":393,"change":884,"percent_change":885,"volume":788,"transactions":9,"vwap":393},"2025-10-29",{"date":1231,"open":1232,"high":451,"low":1233,"close":451,"change":225,"percent_change":264,"volume":747,"transactions":9,"vwap":451},"2025-10-28",25.665,25.646,{"date":1235,"open":452,"high":452,"low":1236,"close":465,"change":285,"percent_change":285,"volume":1074,"transactions":9,"vwap":465},"2025-10-27",25.642,{"date":1238,"open":508,"high":385,"low":508,"close":465,"change":746,"percent_change":75,"volume":788,"transactions":9,"vwap":465},"2025-10-24",{"date":1240,"open":807,"high":393,"low":826,"close":826,"change":285,"percent_change":285,"volume":930,"transactions":9,"vwap":826},"2025-10-23",{"date":1242,"open":826,"high":546,"low":545,"close":826,"change":148,"percent_change":182,"volume":1243,"transactions":9,"vwap":826},"2025-10-22",9500,{"date":1245,"open":566,"high":521,"low":566,"close":546,"change":23,"percent_change":24,"volume":712,"transactions":9,"vwap":546},"2025-10-21",{"date":1247,"open":508,"high":508,"low":566,"close":393,"change":501,"percent_change":502,"volume":1248,"transactions":9,"vwap":393},"2025-10-20",4600,{"date":1250,"open":1225,"high":437,"low":474,"close":758,"change":573,"percent_change":124,"volume":589,"transactions":9,"vwap":758},"2025-10-17",{"date":1252,"open":807,"high":465,"low":807,"close":465,"change":791,"percent_change":531,"volume":1253,"transactions":9,"vwap":465},"2025-10-16",900,{"date":1255,"open":385,"high":451,"low":1232,"close":1232,"change":696,"percent_change":697,"volume":1248,"transactions":9,"vwap":1232},"2025-10-15",{"date":1257,"open":508,"high":360,"low":566,"close":566,"change":884,"percent_change":885,"volume":1093,"transactions":9,"vwap":566},"2025-10-14",{"date":1259,"open":566,"high":437,"low":632,"close":437,"change":531,"percent_change":532,"volume":672,"transactions":9,"vwap":437},"2025-10-13",{"date":1261,"open":474,"high":474,"low":807,"close":807,"change":24,"percent_change":272,"volume":1160,"transactions":9,"vwap":807},"2025-10-10",{"date":1263,"open":452,"high":452,"low":807,"close":436,"change":763,"percent_change":764,"volume":1106,"transactions":9,"vwap":436},"2025-10-09",{"date":1265,"open":452,"high":316,"low":452,"close":452,"change":285,"percent_change":285,"volume":1266,"transactions":9,"vwap":452},"2025-10-08",2200,{"date":1268,"open":316,"high":360,"low":452,"close":452,"change":285,"percent_change":285,"volume":817,"transactions":9,"vwap":452},"2025-10-07",{"date":1270,"open":795,"high":360,"low":508,"close":452,"change":285,"percent_change":285,"volume":679,"transactions":9,"vwap":452},"2025-10-06",{"date":1272,"open":1273,"high":452,"low":1273,"close":452,"change":1274,"percent_change":1275,"volume":702,"transactions":9,"vwap":452},"2025-10-03",25.662,0.055,0.21,{"date":1277,"open":758,"high":452,"low":393,"close":1232,"change":355,"percent_change":48,"volume":1082,"transactions":9,"vwap":1232},"2025-10-02",{"date":1279,"open":452,"high":452,"low":452,"close":452,"change":483,"percent_change":484,"volume":654,"transactions":9,"vwap":452},"2025-10-01",{"date":1281,"open":545,"high":379,"low":566,"close":379,"change":247,"percent_change":225,"volume":967,"transactions":9,"vwap":379},"2025-09-30",{"date":1283,"open":508,"high":465,"low":1284,"close":465,"change":516,"percent_change":483,"volume":1285,"transactions":9,"vwap":465},"2025-09-29",25.551,8100,{"date":1287,"open":521,"high":452,"low":1288,"close":795,"change":579,"percent_change":396,"volume":849,"transactions":9,"vwap":795},"2025-09-26",25.611,{"date":1290,"open":1291,"high":452,"low":566,"close":545,"change":293,"percent_change":1292,"volume":1293,"transactions":9,"vwap":545},"2025-09-25",25.718,-0.54,7600,{"date":1295,"open":316,"high":1296,"low":1297,"close":379,"change":531,"percent_change":532,"volume":665,"transactions":9,"vwap":379},"2025-09-24",25.763,25.627,{"date":1299,"open":393,"high":393,"low":566,"close":393,"change":285,"percent_change":285,"volume":1248,"transactions":9,"vwap":393},"2025-09-23",{"date":1301,"open":437,"high":437,"low":393,"close":393,"change":483,"percent_change":484,"volume":860,"transactions":9,"vwap":393},"2025-09-22",{"date":1303,"open":500,"high":500,"low":1304,"close":807,"change":1305,"percent_change":763,"volume":860,"transactions":9,"vwap":807},"2025-09-19",25.568,-0.025,{"date":1307,"open":826,"high":403,"low":826,"close":1308,"change":509,"percent_change":210,"volume":624,"transactions":9,"vwap":1308},"2025-09-18",25.605,{"date":1310,"open":324,"high":360,"low":545,"close":545,"change":1311,"percent_change":307,"volume":693,"transactions":9,"vwap":545},"2025-09-17",-0.119,{"date":1313,"open":545,"high":316,"low":545,"close":1314,"change":1315,"percent_change":75,"volume":1316,"transactions":9,"vwap":1314},"2025-09-16",25.679,0.119,5200,{"date":1318,"open":393,"high":451,"low":306,"close":545,"change":109,"percent_change":1319,"volume":1070,"transactions":9,"vwap":545},"2025-09-15",-1.84,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1209,"change":148,"percent_change":182,"volume":720,"transactions":9,"vwap":1209},"2025-09-12",26.055,26.059999,26.030001,{"date":1326,"open":1209,"high":1323,"low":1324,"close":1323,"change":148,"percent_change":182,"volume":1019,"transactions":9,"vwap":1323},"2025-09-11",{"date":1328,"open":1329,"high":1330,"low":1206,"close":1330,"change":1331,"percent_change":664,"volume":1332,"transactions":9,"vwap":1330},"2025-09-10",26.025,26.08,0.081,69400,{"date":1334,"open":1335,"high":1335,"low":700,"close":1336,"change":1337,"percent_change":264,"volume":1338,"transactions":9,"vwap":1336},"2025-09-09",26.049999,25.999,0.041,9600,{"date":1340,"open":1341,"high":1206,"low":956,"close":1342,"change":1343,"percent_change":1052,"volume":605,"transactions":9,"vwap":1342},"2025-09-08",25.975,25.958,0.007,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":870,"percent_change":844,"volume":1227,"transactions":9,"vwap":1348},"2025-09-05",25.882,25.97,25.951,{"date":1350,"open":323,"high":956,"low":323,"close":956,"change":1351,"percent_change":640,"volume":1352,"transactions":9,"vwap":956},"2025-09-04",0.114,12300,{"date":1354,"open":342,"high":314,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":672,"transactions":9,"vwap":1356},"2025-09-03",25.748,25.776,0.034,0.13,{"date":1360,"open":314,"high":314,"low":500,"close":1361,"change":476,"percent_change":191,"volume":1362,"transactions":9,"vwap":1361},"2025-09-02",25.742,6400,{"date":1364,"open":451,"high":314,"low":451,"close":323,"change":791,"percent_change":531,"volume":672,"transactions":9,"vwap":323},"2025-08-29",{"date":1366,"open":1367,"high":324,"low":452,"close":1167,"change":1368,"percent_change":1052,"volume":624,"transactions":9,"vwap":1167},"2025-08-28",25.735,0.009,{"date":1370,"open":1371,"high":1371,"low":451,"close":1372,"change":973,"percent_change":48,"volume":849,"transactions":9,"vwap":1372},"2025-08-27",25.753,25.746,{"date":1374,"open":451,"high":314,"low":451,"close":314,"change":1375,"percent_change":1376,"volume":1362,"transactions":9,"vwap":314},"2025-08-26",0.067,0.26,{"date":1378,"open":451,"high":410,"low":437,"close":1379,"change":1190,"percent_change":821,"volume":1380,"transactions":9,"vwap":1379},"2025-08-25",25.733,7500,{"date":1382,"open":437,"high":385,"low":521,"close":385,"change":1052,"percent_change":746,"volume":672,"transactions":9,"vwap":385},"2025-08-22",{"date":1384,"open":452,"high":452,"low":403,"close":437,"change":23,"percent_change":24,"volume":720,"transactions":9,"vwap":437},"2025-08-21",{"date":1386,"open":826,"high":465,"low":566,"close":465,"change":746,"percent_change":75,"volume":1199,"transactions":9,"vwap":465},"2025-08-20",{"date":1388,"open":539,"high":393,"low":539,"close":826,"change":225,"percent_change":264,"volume":1389,"transactions":9,"vwap":826},"2025-08-19",7900,{"date":1391,"open":1392,"high":826,"low":1392,"close":554,"change":1052,"percent_change":746,"volume":1393,"transactions":9,"vwap":554},"2025-08-18",25.502,9700,{"date":1395,"open":1123,"high":546,"low":539,"close":539,"change":148,"percent_change":182,"volume":1396,"transactions":9,"vwap":539},"2025-08-15",22900,{"date":1398,"open":403,"high":403,"low":1123,"close":1123,"change":444,"percent_change":445,"volume":1399,"transactions":9,"vwap":1123},"2025-08-14",19600,{"date":1401,"open":393,"high":474,"low":545,"close":403,"change":1052,"percent_change":746,"volume":1074,"transactions":9,"vwap":403},"2025-08-13",{"date":1403,"open":588,"high":1404,"low":588,"close":393,"change":901,"percent_change":1073,"volume":1405,"transactions":9,"vwap":393},"2025-08-12",25.634,17400,{"date":1407,"open":675,"high":538,"low":613,"close":675,"change":483,"percent_change":484,"volume":725,"transactions":9,"vwap":675},"2025-08-11",{"date":1409,"open":539,"high":539,"low":669,"close":305,"change":1052,"percent_change":746,"volume":1410,"transactions":9,"vwap":305},"2025-08-08",19700,{"date":1412,"open":360,"high":360,"low":669,"close":263,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":263},"2025-08-07",-0.4,-1.55,74300,{"date":1417,"open":379,"high":1418,"low":508,"close":314,"change":531,"percent_change":532,"volume":747,"transactions":9,"vwap":314},"2025-08-06",25.822,{"date":1420,"open":474,"high":385,"low":393,"close":379,"change":317,"percent_change":318,"volume":1316,"transactions":9,"vwap":379},"2025-08-05",{"date":1422,"open":316,"high":316,"low":474,"close":474,"change":771,"percent_change":604,"volume":1362,"transactions":9,"vwap":474},"2025-08-04",{"date":1424,"open":1291,"high":452,"low":385,"close":452,"change":218,"percent_change":877,"volume":832,"transactions":9,"vwap":452},"2025-08-01",{"date":1426,"open":324,"high":324,"low":393,"close":758,"change":1427,"percent_change":272,"volume":1428,"transactions":9,"vwap":758},"2025-07-31",-0.041,4000,{"date":1430,"open":314,"high":701,"low":710,"close":710,"change":1431,"percent_change":1432,"volume":660,"transactions":9,"vwap":710},"2025-07-30",-0.099,-0.38,{"date":1434,"open":314,"high":314,"low":314,"close":314,"change":285,"percent_change":285,"volume":249,"transactions":9,"vwap":314},"2025-07-29",{"date":1436,"open":465,"high":315,"low":508,"close":314,"change":468,"percent_change":1437,"volume":1152,"transactions":9,"vwap":314},"2025-07-28",0.55,{"date":1439,"open":1440,"high":379,"low":393,"close":758,"change":24,"percent_change":272,"volume":693,"transactions":9,"vwap":758},"2025-07-25",25.656,{"date":1442,"open":474,"high":379,"low":566,"close":379,"change":1052,"percent_change":746,"volume":1443,"transactions":9,"vwap":379},"2025-07-24",16800,{"date":1445,"open":451,"high":692,"low":474,"close":508,"change":884,"percent_change":1446,"volume":1447,"transactions":9,"vwap":508},"2025-07-23",-0.5,16700,{"date":1449,"open":376,"high":692,"low":324,"close":314,"change":1450,"percent_change":285,"volume":849,"transactions":9,"vwap":314},"2025-07-22",0.001,{"date":1452,"open":320,"high":334,"low":1453,"close":1454,"change":1427,"percent_change":272,"volume":829,"transactions":9,"vwap":1454},"2025-07-21",25.721,25.799,{"date":1456,"open":758,"high":361,"low":758,"close":361,"change":1457,"percent_change":1210,"volume":624,"transactions":9,"vwap":361},"2025-07-18",0.139,{"date":1459,"open":961,"high":314,"low":710,"close":710,"change":603,"percent_change":604,"volume":823,"transactions":9,"vwap":710},"2025-07-17",{"date":1461,"open":1355,"high":342,"low":474,"close":342,"change":225,"percent_change":264,"volume":725,"transactions":9,"vwap":342},"2025-07-16",{"date":1463,"open":474,"high":451,"low":474,"close":451,"change":247,"percent_change":225,"volume":902,"transactions":9,"vwap":451},"2025-07-15",{"date":1465,"open":437,"high":1466,"low":437,"close":452,"change":483,"percent_change":484,"volume":1248,"transactions":9,"vwap":452},"2025-07-14",25.728,{"date":1468,"open":379,"high":379,"low":474,"close":379,"change":483,"percent_change":484,"volume":712,"transactions":9,"vwap":379},"2025-07-11",{"date":1470,"open":437,"high":437,"low":758,"close":437,"change":1471,"percent_change":821,"volume":1316,"transactions":9,"vwap":437},"2025-07-10",0.024,{"date":1473,"open":437,"high":437,"low":474,"close":1440,"change":148,"percent_change":182,"volume":1074,"transactions":9,"vwap":1440},"2025-07-09",{"date":1475,"open":500,"high":379,"low":500,"close":1225,"change":1476,"percent_change":963,"volume":1477,"transactions":9,"vwap":1225},"2025-07-08",0.076,11800,{"date":1479,"open":521,"high":758,"low":592,"close":393,"change":516,"percent_change":483,"volume":720,"transactions":9,"vwap":393},"2025-07-07",{"date":1481,"open":1482,"high":758,"low":546,"close":1483,"change":355,"percent_change":48,"volume":1093,"transactions":9,"vwap":1483},"2025-07-03",25.597,25.595,{"date":1485,"open":566,"high":1232,"low":584,"close":474,"change":483,"percent_change":484,"volume":660,"transactions":9,"vwap":474},"2025-07-02",{"date":1487,"open":592,"high":403,"low":1123,"close":403,"change":317,"percent_change":863,"volume":731,"transactions":9,"vwap":403},"2025-07-01",{"date":1489,"open":592,"high":807,"low":1490,"close":807,"change":317,"percent_change":863,"volume":860,"transactions":9,"vwap":807},"2025-06-30",25.539,{"date":1492,"open":1123,"high":592,"low":1123,"close":554,"change":247,"percent_change":225,"volume":672,"transactions":9,"vwap":554},"2025-06-27",{"date":1494,"open":539,"high":1123,"low":539,"close":1123,"change":225,"percent_change":264,"volume":797,"transactions":9,"vwap":1123},"2025-06-26",{"date":1496,"open":588,"high":306,"low":675,"close":306,"change":317,"percent_change":863,"volume":1497,"transactions":9,"vwap":306},"2025-06-25",6500,{"date":1499,"open":898,"high":612,"low":1500,"close":305,"change":484,"percent_change":1501,"volume":731,"transactions":9,"vwap":305},"2025-06-24",25.309,0.32,{"date":1503,"open":663,"high":305,"low":20,"close":20,"change":335,"percent_change":597,"volume":809,"transactions":9,"vwap":20},"2025-06-23",{"date":1505,"open":638,"high":638,"low":899,"close":263,"change":1506,"percent_change":1052,"volume":1507,"transactions":9,"vwap":263},"2025-06-20",0.008,17200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":821,"volume":1514,"transactions":9,"vwap":1512},"2025-06-18",25.18,25.411,25.392,0.022,16400,{"date":1516,"open":669,"high":663,"low":291,"close":669,"change":225,"percent_change":264,"volume":832,"transactions":9,"vwap":669},"2025-06-17",{"date":1518,"open":669,"high":669,"low":197,"close":207,"change":484,"percent_change":1501,"volume":895,"transactions":9,"vwap":207},"2025-06-16",{"date":1520,"open":22,"high":1521,"low":21,"close":241,"change":1446,"percent_change":1522,"volume":1523,"transactions":9,"vwap":241},"2025-06-13",25.295,-1.94,10200,{"date":1525,"open":385,"high":316,"low":1526,"close":316,"change":225,"percent_change":264,"volume":660,"transactions":9,"vwap":316},"2025-06-12",25.654,{"date":1528,"open":437,"high":385,"low":500,"close":385,"change":247,"percent_change":225,"volume":1529,"transactions":9,"vwap":385},"2025-06-11",1900,{"date":1531,"open":465,"high":379,"low":1532,"close":379,"change":746,"percent_change":75,"volume":1533,"transactions":9,"vwap":379},"2025-06-10",25.591,6200,{"date":1535,"open":1308,"high":508,"low":545,"close":807,"change":573,"percent_change":124,"volume":1536,"transactions":9,"vwap":807},"2025-06-09",6800,{"date":1538,"open":826,"high":521,"low":592,"close":500,"change":317,"percent_change":863,"volume":797,"transactions":9,"vwap":500},"2025-06-06",{"date":1540,"open":393,"high":436,"low":545,"close":545,"change":501,"percent_change":502,"volume":768,"transactions":9,"vwap":545},"2025-06-05",{"date":1542,"open":474,"high":474,"low":545,"close":436,"change":476,"percent_change":191,"volume":886,"transactions":9,"vwap":436},"2025-06-04",{"date":1544,"open":566,"high":758,"low":566,"close":1545,"change":1546,"percent_change":1547,"volume":809,"transactions":9,"vwap":1545},"2025-06-03",25.658,0.108,0.42,{"date":1549,"open":632,"high":500,"low":632,"close":566,"change":1550,"percent_change":41,"volume":747,"transactions":9,"vwap":566},"2025-06-02",-0.057,{"date":1552,"open":474,"high":474,"low":539,"close":1553,"change":1554,"percent_change":711,"volume":1074,"transactions":9,"vwap":1553},"2025-05-30",25.607,-0.043,{"date":1556,"open":807,"high":758,"low":592,"close":474,"change":1557,"percent_change":1558,"volume":624,"transactions":9,"vwap":474},"2025-05-29",0.085,0.33,{"date":1560,"open":566,"high":807,"low":539,"close":567,"change":217,"percent_change":218,"volume":693,"transactions":9,"vwap":567},"2025-05-28",{"date":1562,"open":566,"high":566,"low":1563,"close":566,"change":1564,"percent_change":759,"volume":712,"transactions":9,"vwap":566},"2025-05-27",25.442,0.057,{"date":1566,"open":231,"high":393,"low":231,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-05-23",25.493,0.143,0.56,12200,{"date":1572,"open":306,"high":592,"low":231,"close":20,"change":501,"percent_change":160,"volume":1573,"transactions":9,"vwap":20},"2025-05-22",15300,{"date":1575,"open":500,"high":500,"low":263,"close":553,"change":1576,"percent_change":1198,"volume":1577,"transactions":9,"vwap":553},"2025-05-21",-0.208,13300,{"date":1579,"open":263,"high":1580,"low":263,"close":1580,"change":1581,"percent_change":877,"volume":835,"transactions":9,"vwap":1580},"2025-05-20",25.618,0.058,{"date":1583,"open":263,"high":403,"low":263,"close":545,"change":1584,"percent_change":1011,"volume":768,"transactions":9,"vwap":545},"2025-05-19",0.158,{"date":1586,"open":675,"high":807,"low":20,"close":1587,"change":1588,"percent_change":1432,"volume":765,"transactions":9,"vwap":1587},"2025-05-16",25.402,-0.098,{"date":1590,"open":539,"high":807,"low":539,"close":539,"change":1052,"percent_change":746,"volume":1591,"transactions":9,"vwap":539},"2025-05-15",13400,{"date":1593,"open":1594,"high":539,"low":305,"close":612,"change":247,"percent_change":225,"volume":1316,"transactions":9,"vwap":612},"2025-05-14",25.465,{"date":1596,"open":263,"high":612,"low":669,"close":588,"change":74,"percent_change":278,"volume":1380,"transactions":9,"vwap":588},"2025-05-13",{"date":1598,"open":223,"high":638,"low":207,"close":650,"change":1599,"percent_change":225,"volume":835,"transactions":9,"vwap":650},"2025-05-12",0.011,{"date":1601,"open":263,"high":612,"low":207,"close":1602,"change":738,"percent_change":74,"volume":679,"transactions":9,"vwap":1602},"2025-05-09",25.379,{"date":1604,"open":263,"high":638,"low":284,"close":284,"change":859,"percent_change":23,"volume":1074,"transactions":9,"vwap":284},"2025-05-08",{"date":1606,"open":650,"high":650,"low":198,"close":682,"change":854,"percent_change":317,"volume":1607,"transactions":9,"vwap":682},"2025-05-07",6300,{"date":1609,"open":663,"high":263,"low":20,"close":20,"change":335,"percent_change":597,"volume":768,"transactions":9,"vwap":20},"2025-05-06",{"date":1611,"open":588,"high":588,"low":20,"close":263,"change":285,"percent_change":285,"volume":774,"transactions":9,"vwap":263},"2025-05-05",{"date":1613,"open":612,"high":612,"low":207,"close":263,"change":501,"percent_change":160,"volume":1614,"transactions":9,"vwap":263},"2025-05-02",18300,{"date":1616,"open":198,"high":612,"low":198,"close":588,"change":285,"percent_change":285,"volume":712,"transactions":9,"vwap":588},"2025-05-01",{"date":1618,"open":588,"high":612,"low":198,"close":588,"change":23,"percent_change":24,"volume":1132,"transactions":9,"vwap":588},"2025-04-30",{"date":1620,"open":263,"high":612,"low":198,"close":612,"change":74,"percent_change":278,"volume":832,"transactions":9,"vwap":612},"2025-04-29",{"date":1622,"open":206,"high":612,"low":241,"close":263,"change":547,"percent_change":548,"volume":1623,"transactions":9,"vwap":263},"2025-04-28",29600,{"date":183,"open":1625,"high":198,"low":1626,"close":206,"change":741,"percent_change":318,"volume":1591,"transactions":9,"vwap":206},25.242,25.16]