[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXLCL":3,"homepage-market-summary":31,"stock-historical-OXLCL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"OXLCL","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. 6.75% Notes due 2031","Nasdaq",null,"Common Stock",false,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},7.0903,1.6875,"Quarterly","2026-12-15",{"close":18,"open":19,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.8,23.92,23.93,-0.13,-0.54,16412,448,23.8082,24.9911,23.42,3457.5532483830643,24.2,1391,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",-0.12,81.7,{"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":66,"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":66,"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":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},22.85,4228,1543400.205599,3.16,"2025-04-22",[184,185,194,204,213,221,229,236,245,253,262,271,281,287,296,306,313,322,330,341,351,359,367,374,382,389,398,407,414,423,432,441,449,455,463,469,478,487,494,500,506,515,524,529,537,547,553,561,567,572,582,590,598,605,614,618,622,628,632,637,640,645,647,653,660,666,671,678,685,688,694,699,703,707,711,716,719,724,730,733,739,742,746,752,756,759,762,765,769,774,780,785,792,796,803,808,811,814,816,818,822,827,834,837,843,848,853,858,864,868,872,876,879,881,884,888,894,900,905,907,910,917,922,928,933,940,944,948,954,958,965,972,979,982,986,991,994,997,999,1003,1009,1013,1015,1019,1022,1026,1029,1034,1037,1041,1045,1050,1054,1057,1060,1063,1067,1072,1075,1077,1081,1083,1087,1089,1092,1098,1100,1104,1109,1113,1116,1121,1124,1129,1134,1137,1140,1142,1145,1148,1152,1156,1160,1163,1165,1171,1175,1178,1180,1184,1188,1192,1194,1196,1199,1204,1207,1211,1217,1221,1224,1229,1232,1234,1237,1241,1244,1248,1252,1255,1258,1262,1264,1267,1269,1271,1273,1276,1280,1283,1286,1290,1292,1294,1297,1299,1303,1309,1312,1319,1322,1327,1332,1337,1341,1344,1348,1352,1357,1359,1362,1364,1368,1370,1373,1375,1378,1381,1383,1386,1388,1390,1393,1395,1399,1401,1403,1405,1409,1414,1417,1420,1426,1430,1433,1435,1437,1439,1441,1443,1445,1447,1451,1454,1457,1459,1463,1466,1469,1473,1477,1480,1485,1488,1491,1496,1501,1506,1512,1517,1522,1529,1531,1536,1539,1542,1546,1551,1555,1558,1561,1566,1569,1574,1579,1585,1589,1592,1596,1601,1606,1609,1612,1616,1618,1620,1622,1625,1630,1636,1640,1645,1650,1654,1660,1665,1669,1672,1675,1677,1681,1684,1687,1690,1693,1698,1700,1702,1705,1707,1710,1715,1722,1725,1728,1733,1736,1741,1745,1747,1750,1757,1760,1763,1765,1768,1771,1774,1780,1785,1788,1794,1801,1807,1811],{"date":5,"open":19,"high":19,"low":18,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",23.9292,23.8568,0.08,0.34,2593.1414,25,23.8835,{"date":195,"open":196,"high":20,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.81,23.78,23.85,0.035,0.15,1806.1414,26,23.8652,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":146,"volume":210,"transactions":211,"vwap":212},"2026-10-02",23.89,23.7,23.815,-0.005,2832.1414,864,23.816,{"date":214,"open":215,"high":198,"low":207,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",23.82,0.01,0.04,2577.0847,32,23.8183,{"date":222,"open":223,"high":224,"low":196,"close":196,"change":225,"percent_change":226,"volume":227,"transactions":219,"vwap":228},"2026-09-30",23.9,23.91,-0.1099,-0.46,906.1414,23.8651,{"date":230,"open":224,"high":231,"low":207,"close":231,"change":232,"percent_change":200,"volume":233,"transactions":234,"vwap":235},"2026-09-29",23.9199,0.0349,1700.1414,22,23.8603,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",23.94,23.885,-0.055,-0.23,833.1414,24,23.9127,{"date":246,"open":247,"high":238,"low":247,"close":238,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",23.9324,-0.2,-0.83,430.1414,23,23.9628,{"date":254,"open":255,"high":256,"low":243,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",24.1399,24.14,0.2092,0.87,1638.1414,51,24.0967,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":102,"volume":268,"transactions":269,"vwap":270},"2026-09-23",24.03,24.05,23.9308,-0.0724,1328.9574,165,24.0137,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",23.985,24.04,24.0032,-0.0468,-0.19,1858.9574,50,24.0076,{"date":282,"open":283,"high":265,"low":19,"close":265,"change":21,"percent_change":22,"volume":284,"transactions":285,"vwap":286},"2026-09-21",24.02,5520.3694,70,23.9865,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",24.15,24.18,0.0953,0.4,1462.4674,52,24.1442,{"date":297,"open":298,"high":299,"low":243,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",24.1,24.1449,24.0847,-0.0753,-0.31,2793.2394,45,24.0472,{"date":307,"open":289,"high":308,"low":289,"close":309,"change":216,"percent_change":217,"volume":310,"transactions":311,"vwap":312},"2026-09-16",24.19,24.16,2933.5524,35,24.1629,{"date":314,"open":289,"high":315,"low":316,"close":289,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",24.1899,24.075,-0.2299,-0.94,4059.3694,63,24.1475,{"date":323,"open":29,"high":324,"low":256,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",24.3799,0.1469,0.61,6513.3694,84,24.203,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",24.2931,24.4,24.165,24.233,-0.237,-0.97,6617.3694,78,24.2358,{"date":342,"open":343,"high":344,"low":345,"close":343,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",24.47,24.4812,24.35,0.105,0.43,2501.361399,962,24.4291,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",24.365,0.075,0.31,2128.3694,1606,24.3599,{"date":360,"open":343,"high":343,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",24.29,-0.11,-0.45,1277.2637,34,24.3762,{"date":368,"open":369,"high":369,"low":333,"close":333,"change":370,"percent_change":168,"volume":371,"transactions":372,"vwap":373},"2026-09-04",24.5,-0.17,612.2637,99,24.431,{"date":375,"open":376,"high":377,"low":378,"close":376,"change":216,"percent_change":217,"volume":379,"transactions":380,"vwap":381},"2026-09-03",24.57,24.61,24.52,1248.2637,312,24.5303,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":384},"2026-09-02",24.56,0.11,0.45,742.2637,17,{"date":390,"open":391,"high":377,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":219,"vwap":397},"2026-09-01",24.3564,24.3201,24.45,0.095,0.39,969.2637,24.4486,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",24.39,24.355,-0.035,-0.14,621.2637,20,24.3571,{"date":408,"open":400,"high":400,"low":400,"close":400,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",-0.125,-0.51,1037.2637,65,24.3975,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",24.38,24.515,0.065,0.27,1529.2637,301,24.4839,{"date":424,"open":425,"high":384,"low":426,"close":393,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",24.46,24.34,0.13,0.53,3165.4097,143,24.4663,{"date":433,"open":425,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",24.54,24.32,-0.1299,-0.53,2662.2637,263,24.4317,{"date":442,"open":400,"high":443,"low":400,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",24.4499,0.1749,0.72,2317.4607,788,24.4101,{"date":450,"open":416,"high":416,"low":451,"close":452,"change":346,"percent_change":347,"volume":453,"transactions":234,"vwap":454},"2026-08-21",24.2297,24.275,1026.2637,24.2543,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",24.17,-0.28,-1.15,193.4797,36,24.2453,{"date":464,"open":465,"high":369,"low":393,"close":393,"change":427,"percent_change":428,"volume":466,"transactions":467,"vwap":468},"2026-08-19",24.4941,2625.2637,42,24.4659,{"date":470,"open":345,"high":471,"low":472,"close":435,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",24.3505,24.25,-0.105,-0.43,2143.2637,125,24.3149,{"date":479,"open":480,"high":369,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",24.37,24.425,-0.045,-0.18,2026.2637,98,24.4533,{"date":488,"open":416,"high":343,"low":416,"close":343,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",0.1199,0.49,639.2637,16,24.4338,{"date":495,"open":400,"high":369,"low":496,"close":496,"change":497,"percent_change":122,"volume":498,"transactions":467,"vwap":499},"2026-08-13",24.3501,-0.0299,1301.2637,24.4356,{"date":501,"open":333,"high":333,"low":416,"close":416,"change":502,"percent_change":189,"volume":503,"transactions":504,"vwap":505},"2026-08-12",0.0206,1039.9777,43,24.4083,{"date":507,"open":29,"high":508,"low":29,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",24.9369,24.3594,-0.2656,-1.08,3873.2637,168,24.4631,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":328,"vwap":523},"2026-08-10",24.55,24.92,24.625,0.055,0.22,2735.04,24.6754,{"date":525,"open":26,"high":26,"low":376,"close":376,"change":302,"percent_change":526,"volume":527,"transactions":243,"vwap":528},"2026-08-07",-1.25,854.04,24.783,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":405,"vwap":536},"2026-08-06",24.94,24.88,0.12,0.48,501.04,24.8929,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",24.6,24.97,24.76,0.17,0.69,964.04,33,24.7089,{"date":548,"open":376,"high":549,"low":376,"close":549,"change":216,"percent_change":217,"volume":550,"transactions":551,"vwap":552},"2026-08-04",24.59,1327.04,185,24.5904,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":146,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",24.64,24.58,-0.08,4260.198,62,24.6163,{"date":562,"open":549,"high":563,"low":549,"close":539,"change":217,"percent_change":564,"volume":565,"transactions":234,"vwap":566},"2026-07-31",24.63,0.16,6885.04,24.6006,{"date":568,"open":384,"high":384,"low":384,"close":384,"change":569,"percent_change":146,"volume":570,"transactions":219,"vwap":571},"2026-07-30",-0.0048,629.04,24.5647,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",24.5666,24.66,24.5648,-0.0032,-0.01,1087.04,28,24.6112,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",24.568,0.158,0.65,228.4223,18,24.5685,{"date":591,"open":369,"high":592,"low":593,"close":593,"change":557,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",24.75,24.41,-0.33,1478.04,38,24.6071,{"date":599,"open":400,"high":600,"low":400,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":545,"vwap":604},"2026-07-21",24.49,0.185,0.76,1425.04,24.4295,{"date":606,"open":607,"high":345,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",24.255,24.305,-0.095,-0.39,2603.04,80,24.2776,{"date":615,"open":600,"high":600,"low":333,"close":333,"change":616,"percent_change":248,"volume":617,"transactions":9,"vwap":333},"2026-07-17",-0.05,1200,{"date":619,"open":620,"high":517,"low":620,"close":393,"change":521,"percent_change":89,"volume":621,"transactions":9,"vwap":393},"2026-07-16",24.43,1600,{"date":623,"open":624,"high":620,"low":625,"close":625,"change":248,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-15",24.295,24.23,-0.82,5700,{"date":629,"open":630,"high":630,"low":620,"close":620,"change":402,"percent_change":403,"volume":631,"transactions":9,"vwap":620},"2026-07-14",24.588,2300,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":418,"percent_change":419,"volume":636,"transactions":9,"vwap":635},"2026-07-13",24.65,24.465,2000,{"date":638,"open":333,"high":333,"low":333,"close":333,"change":639,"percent_change":639,"volume":639,"transactions":9,"vwap":333},"2026-07-10",0,{"date":641,"open":333,"high":333,"low":333,"close":333,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":333},"2026-07-09",-0.1,-0.41,600,{"date":646,"open":369,"high":369,"low":369,"close":369,"change":639,"percent_change":639,"volume":639,"transactions":9,"vwap":369},"2026-07-08",{"date":648,"open":649,"high":369,"low":650,"close":369,"change":651,"percent_change":445,"volume":652,"transactions":9,"vwap":369},"2026-07-07",24.09,24.07,0.175,2400,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-06",24.376,24.325,-0.246,-1,2200,{"date":661,"open":556,"high":539,"low":662,"close":663,"change":664,"percent_change":490,"volume":665,"transactions":9,"vwap":663},"2026-07-02",24.44,24.571,0.121,2500,{"date":667,"open":333,"high":393,"low":333,"close":393,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":393},"2026-07-01",0.2,0.82,700,{"date":672,"open":673,"high":673,"low":674,"close":472,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":472},"2026-06-30",24.285,24.098,-0.082,-0.34,1800,{"date":679,"open":680,"high":681,"low":289,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-29",24.225,24.332,-0.014,-0.06,4800,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":639,"percent_change":639,"volume":639,"transactions":9,"vwap":687},"2026-06-26",24.346,{"date":689,"open":690,"high":687,"low":690,"close":687,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":687},"2026-06-25",24.26,0.086,0.35,900,{"date":695,"open":472,"high":696,"low":472,"close":690,"change":697,"percent_change":698,"volume":631,"transactions":9,"vwap":690},"2026-06-24",24.42,-0.165,-0.68,{"date":700,"open":369,"high":369,"low":701,"close":481,"change":409,"percent_change":410,"volume":702,"transactions":9,"vwap":481},"2026-06-23",24.256,2900,{"date":704,"open":705,"high":517,"low":705,"close":517,"change":639,"percent_change":639,"volume":706,"transactions":9,"vwap":517},"2026-06-22",24.099001,1100,{"date":708,"open":345,"high":556,"low":345,"close":517,"change":709,"percent_change":668,"volume":710,"transactions":9,"vwap":517},"2026-06-18",0.05,7900,{"date":712,"open":713,"high":714,"low":369,"close":369,"change":715,"percent_change":533,"volume":702,"transactions":9,"vwap":369},"2026-06-17",24.51,24.521,0.03,{"date":717,"open":345,"high":549,"low":345,"close":343,"change":616,"percent_change":248,"volume":718,"transactions":9,"vwap":343},"2026-06-16",4100,{"date":720,"open":539,"high":575,"low":345,"close":378,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":378},"2026-06-15",-0.09,-0.37,2800,{"date":725,"open":377,"high":726,"low":377,"close":377,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":377},"2026-06-12",24.62,-0.04,-0.16,1400,{"date":731,"open":539,"high":732,"low":539,"close":634,"change":616,"percent_change":248,"volume":617,"transactions":9,"vwap":634},"2026-06-11",24.8,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":616,"percent_change":248,"volume":738,"transactions":9,"vwap":737},"2026-06-10",24.99,24.675,24.7,10900,{"date":740,"open":634,"high":592,"low":634,"close":592,"change":200,"percent_change":326,"volume":741,"transactions":9,"vwap":592},"2026-06-09",1500,{"date":743,"open":539,"high":539,"low":539,"close":539,"change":744,"percent_change":277,"volume":745,"transactions":9,"vwap":539},"2026-06-08",-0.046,4900,{"date":747,"open":519,"high":748,"low":519,"close":749,"change":750,"percent_change":73,"volume":751,"transactions":9,"vwap":749},"2026-06-05",24.73,24.646,0.116,8300,{"date":753,"open":378,"high":754,"low":713,"close":754,"change":146,"percent_change":557,"volume":755,"transactions":9,"vwap":754},"2026-06-04",24.53,9800,{"date":757,"open":758,"high":592,"low":517,"close":517,"change":409,"percent_change":410,"volume":670,"transactions":9,"vwap":517},"2026-06-03",24.72,{"date":760,"open":556,"high":736,"low":376,"close":736,"change":394,"percent_change":395,"volume":761,"transactions":9,"vwap":736},"2026-06-02",2600,{"date":763,"open":556,"high":556,"low":376,"close":556,"change":639,"percent_change":639,"volume":764,"transactions":9,"vwap":556},"2026-06-01",3500,{"date":766,"open":767,"high":556,"low":767,"close":556,"change":578,"percent_change":727,"volume":768,"transactions":9,"vwap":556},"2026-05-29",24.445,500,{"date":770,"open":480,"high":549,"low":480,"close":549,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":549},"2026-05-28",0.219,0.9,3900,{"date":775,"open":776,"high":376,"low":776,"close":777,"change":778,"percent_change":779,"volume":764,"transactions":9,"vwap":777},"2026-05-27",24.36,24.371,0.052,0.21,{"date":781,"open":345,"high":480,"low":624,"close":782,"change":783,"percent_change":616,"volume":784,"transactions":9,"vwap":782},"2026-05-26",24.319,-0.011,3800,{"date":786,"open":787,"high":393,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-22",24.27,24.33,0.06,0.25,6900,{"date":793,"open":361,"high":343,"low":625,"close":787,"change":794,"percent_change":22,"volume":795,"transactions":9,"vwap":787},"2026-05-21",-0.131,6100,{"date":797,"open":393,"high":393,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-20",24.31,24.401,0.067,0.28,3600,{"date":804,"open":345,"high":343,"low":361,"close":805,"change":806,"percent_change":807,"volume":636,"transactions":9,"vwap":805},"2026-05-19",24.334,-0.016,-0.07,{"date":809,"open":343,"high":343,"low":426,"close":345,"change":217,"percent_change":564,"volume":810,"transactions":9,"vwap":345},"2026-05-18",5500,{"date":812,"open":798,"high":798,"low":798,"close":798,"change":639,"percent_change":639,"volume":813,"transactions":9,"vwap":798},"2026-05-15",100,{"date":815,"open":798,"high":798,"low":798,"close":798,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":798},"2026-05-14",{"date":817,"open":593,"high":593,"low":333,"close":333,"change":370,"percent_change":168,"volume":665,"transactions":9,"vwap":333},"2026-05-13",{"date":819,"open":376,"high":376,"low":376,"close":376,"change":820,"percent_change":821,"volume":176,"transactions":9,"vwap":376},"2026-05-12",0.174,0.71,{"date":823,"open":425,"high":343,"low":426,"close":824,"change":825,"percent_change":102,"volume":826,"transactions":9,"vwap":824},"2026-05-11",24.396,-0.074,7800,{"date":828,"open":829,"high":343,"low":830,"close":343,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":343},"2026-05-08",24.28,24.253,0.19,0.78,5600,{"date":835,"open":690,"high":426,"low":836,"close":829,"change":248,"percent_change":626,"volume":652,"transactions":9,"vwap":829},"2026-05-07",24.213,{"date":838,"open":839,"high":369,"low":839,"close":840,"change":841,"percent_change":216,"volume":842,"transactions":9,"vwap":840},"2026-05-06",24.24,24.48,0.002,4000,{"date":844,"open":29,"high":845,"low":308,"close":845,"change":846,"percent_change":847,"volume":723,"transactions":9,"vwap":845},"2026-05-05",24.478,0.088,0.36,{"date":849,"open":850,"high":400,"low":690,"close":400,"change":851,"percent_change":852,"volume":627,"transactions":9,"vwap":400},"2026-05-04",24.3,0.191,0.79,{"date":854,"open":855,"high":850,"low":856,"close":856,"change":857,"percent_change":721,"volume":652,"transactions":9,"vwap":856},"2026-05-01",24.245,24.199,-0.021,{"date":859,"open":256,"high":860,"low":650,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-30",24.22,0.14,0.58,5900,{"date":865,"open":19,"high":866,"low":19,"close":866,"change":189,"percent_change":867,"volume":764,"transactions":9,"vwap":866},"2026-04-29",24.08,0.33,{"date":869,"open":870,"high":243,"low":223,"close":243,"change":639,"percent_change":639,"volume":871,"transactions":9,"vwap":243},"2026-04-28",23.97,6300,{"date":873,"open":874,"high":875,"low":243,"close":243,"change":728,"percent_change":53,"volume":723,"transactions":9,"vwap":243},"2026-04-27",24.084999,24.159,{"date":877,"open":878,"high":29,"low":283,"close":309,"change":789,"percent_change":790,"volume":617,"transactions":9,"vwap":309},"2026-04-24",24.030001,{"date":880,"open":243,"high":298,"low":243,"close":298,"change":616,"percent_change":46,"volume":652,"transactions":9,"vwap":298},"2026-04-23",{"date":882,"open":289,"high":289,"low":289,"close":289,"change":789,"percent_change":790,"volume":883,"transactions":9,"vwap":289},"2026-04-22",400,{"date":885,"open":361,"high":361,"low":243,"close":649,"change":277,"percent_change":886,"volume":887,"transactions":9,"vwap":649},"2026-04-21",-0.78,2100,{"date":889,"open":890,"high":829,"low":891,"close":829,"change":867,"percent_change":892,"volume":893,"transactions":9,"vwap":829},"2026-04-20",24.01,23.878,1.38,8800,{"date":895,"open":197,"high":896,"low":197,"close":897,"change":642,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-17",24.0049992,23.95,-0.42,5800,{"date":901,"open":309,"high":309,"low":902,"close":902,"change":903,"percent_change":122,"volume":904,"transactions":9,"vwap":902},"2026-04-16",24.049999,-0.03,2700,{"date":906,"open":866,"high":866,"low":866,"close":866,"change":189,"percent_change":867,"volume":636,"transactions":9,"vwap":866},"2026-04-15",{"date":908,"open":243,"high":243,"low":243,"close":243,"change":909,"percent_change":189,"volume":768,"transactions":9,"vwap":243},"2026-04-14",0.02,{"date":911,"open":912,"high":913,"low":197,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-13",23.84,23.98,0.178,0.75,4200,{"date":918,"open":919,"high":243,"low":919,"close":920,"change":921,"percent_change":189,"volume":659,"transactions":9,"vwap":920},"2026-04-10",23.725,23.802,0.018,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":761,"transactions":9,"vwap":925},"2026-04-09",23.73,23.784,0.054,0.23,{"date":929,"open":930,"high":924,"low":931,"close":924,"change":932,"percent_change":616,"volume":729,"transactions":9,"vwap":924},"2026-04-08",23.72,23.675,-0.013,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":904,"transactions":9,"vwap":936},"2026-04-07",23.742,23.743,23.74,0.043,0.18,{"date":941,"open":942,"high":937,"low":942,"close":207,"change":216,"percent_change":217,"volume":943,"transactions":9,"vwap":207},"2026-04-06",23.57,4400,{"date":945,"open":946,"high":207,"low":946,"close":947,"change":789,"percent_change":790,"volume":652,"transactions":9,"vwap":947},"2026-04-02",23.6,23.69,{"date":949,"open":946,"high":950,"low":951,"close":952,"change":709,"percent_change":779,"volume":953,"transactions":9,"vwap":952},"2026-04-01",23.64,23.52,23.63,4600,{"date":955,"open":956,"high":946,"low":956,"close":957,"change":217,"percent_change":542,"volume":723,"transactions":9,"vwap":957},"2026-03-31",23.56,23.58,{"date":959,"open":946,"high":960,"low":27,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-30",23.61,23.54,-0.234,-0.98,4300,{"date":966,"open":967,"high":870,"low":968,"close":969,"change":970,"percent_change":909,"volume":971,"transactions":9,"vwap":969},"2026-03-27",23.96,23.76,23.774,0.004,4700,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":409,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-26",23.83,24.084,23.77,-0.52,9400,{"date":980,"open":18,"high":981,"low":976,"close":981,"change":750,"percent_change":490,"volume":802,"transactions":9,"vwap":981},"2026-03-25",23.895,{"date":983,"open":238,"high":238,"low":984,"close":984,"change":985,"percent_change":226,"volume":723,"transactions":9,"vwap":984},"2026-03-24",23.779,-0.111,{"date":987,"open":988,"high":223,"low":18,"close":206,"change":989,"percent_change":990,"volume":659,"transactions":9,"vwap":206},"2026-03-23",23.88,0.09,0.38,{"date":992,"open":912,"high":19,"low":18,"close":18,"change":721,"percent_change":993,"volume":741,"transactions":9,"vwap":18},"2026-03-20",-0.38,{"date":995,"open":206,"high":206,"low":206,"close":206,"change":533,"percent_change":996,"volume":773,"transactions":9,"vwap":206},"2026-03-19",0.5,{"date":998,"open":890,"high":890,"low":976,"close":976,"change":482,"percent_change":277,"volume":887,"transactions":9,"vwap":976},"2026-03-18",{"date":1000,"open":902,"high":866,"low":208,"close":208,"change":1001,"percent_change":1002,"volume":842,"transactions":9,"vwap":208},"2026-03-17",-0.212,-0.88,{"date":1004,"open":243,"high":1005,"low":968,"close":1006,"change":1007,"percent_change":102,"volume":1008,"transactions":9,"vwap":1006},"2026-03-16",24.032,24.027,-0.073,7200,{"date":1010,"open":866,"high":298,"low":866,"close":298,"change":1011,"percent_change":1012,"volume":741,"transactions":9,"vwap":298},"2026-03-13",-0.36,-1.47,{"date":1014,"open":690,"high":425,"low":690,"close":425,"change":779,"percent_change":258,"volume":617,"transactions":9,"vwap":425},"2026-03-12",{"date":1016,"open":1017,"high":472,"low":1017,"close":472,"change":521,"percent_change":1018,"volume":773,"transactions":9,"vwap":472},"2026-03-11",23.955,0.92,{"date":1020,"open":206,"high":878,"low":206,"close":878,"change":939,"percent_change":915,"volume":1021,"transactions":9,"vwap":878},"2026-03-10",12100,{"date":1023,"open":988,"high":1024,"low":920,"close":198,"change":721,"percent_change":993,"volume":1025,"transactions":9,"vwap":198},"2026-03-09",23.905,7600,{"date":1027,"open":206,"high":1028,"low":988,"close":238,"change":248,"percent_change":249,"volume":764,"transactions":9,"vwap":238},"2026-03-06",24.040001,{"date":1030,"open":787,"high":787,"low":1031,"close":256,"change":122,"percent_change":1032,"volume":1033,"transactions":9,"vwap":256},"2026-03-05",23.681,-0.49,33000,{"date":1035,"open":298,"high":787,"low":298,"close":690,"change":39,"percent_change":1036,"volume":723,"transactions":9,"vwap":690},"2026-03-04",-0.9,{"date":1038,"open":1039,"high":1040,"low":1039,"close":840,"change":409,"percent_change":410,"volume":693,"transactions":9,"vwap":840},"2026-03-03",24.395,24.595,{"date":1042,"open":1043,"high":555,"low":696,"close":1044,"change":601,"percent_change":602,"volume":1025,"transactions":9,"vwap":1044},"2026-03-02",24.525,24.605,{"date":1046,"open":840,"high":600,"low":426,"close":696,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":696},"2026-02-27",0.1,0.41,3000,{"date":1051,"open":1052,"high":435,"low":298,"close":435,"change":779,"percent_change":258,"volume":1053,"transactions":9,"vwap":435},"2026-02-26",24.11,5000,{"date":1055,"open":1056,"high":472,"low":298,"close":1052,"change":683,"percent_change":163,"volume":621,"transactions":9,"vwap":1052},"2026-02-25",24.231,{"date":1058,"open":1059,"high":333,"low":457,"close":457,"change":557,"percent_change":594,"volume":978,"transactions":9,"vwap":457},"2026-02-24",24.309,{"date":1061,"open":1062,"high":1062,"low":308,"close":472,"change":789,"percent_change":790,"volume":795,"transactions":9,"vwap":472},"2026-02-23",24.261,{"date":1064,"open":874,"high":308,"low":874,"close":308,"change":1065,"percent_change":386,"volume":1066,"transactions":9,"vwap":308},"2026-02-20",0.109,14300,{"date":1068,"open":866,"high":298,"low":866,"close":1069,"change":1070,"percent_change":557,"volume":1071,"transactions":9,"vwap":1069},"2026-02-19",24.080999,-0.019,5100,{"date":1073,"open":1074,"high":290,"low":649,"close":298,"change":578,"percent_change":727,"volume":761,"transactions":9,"vwap":298},"2026-02-18",24.13,{"date":1076,"open":866,"high":625,"low":866,"close":1052,"change":903,"percent_change":122,"volume":1071,"transactions":9,"vwap":1052},"2026-02-17",{"date":1078,"open":1079,"high":256,"low":1080,"close":256,"change":789,"percent_change":790,"volume":636,"transactions":9,"vwap":256},"2026-02-13",24.079,24.077999,{"date":1082,"open":298,"high":298,"low":902,"close":866,"change":216,"percent_change":217,"volume":617,"transactions":9,"vwap":866},"2026-02-12",{"date":1084,"open":1085,"high":1086,"low":650,"close":650,"change":721,"percent_change":722,"volume":964,"transactions":9,"vwap":650},"2026-02-11",24.091999,24.134,{"date":1088,"open":650,"high":309,"low":650,"close":309,"change":715,"percent_change":533,"volume":723,"transactions":9,"vwap":309},"2026-02-10",{"date":1090,"open":1091,"high":1091,"low":878,"close":1074,"change":783,"percent_change":616,"volume":659,"transactions":9,"vwap":1074},"2026-02-09",24.141,{"date":1093,"open":1094,"high":308,"low":878,"close":1091,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1091},"2026-02-06",24.037001,0.071,0.29,6000,{"date":1099,"open":283,"high":650,"low":283,"close":650,"change":209,"percent_change":146,"volume":943,"transactions":9,"vwap":650},"2026-02-05",{"date":1101,"open":1074,"high":1074,"low":243,"close":1102,"change":1103,"percent_change":909,"volume":665,"transactions":9,"vwap":1102},"2026-02-04",24.075001,0.005,{"date":1105,"open":1106,"high":1107,"low":890,"close":650,"change":122,"percent_change":1108,"volume":953,"transactions":9,"vwap":650},"2026-02-03",24.087,24.145,-0.5,{"date":1110,"open":1111,"high":1111,"low":308,"close":308,"change":807,"percent_change":1112,"volume":802,"transactions":9,"vwap":308},"2026-02-02",24.302,-0.29,{"date":1114,"open":333,"high":333,"low":690,"close":690,"change":783,"percent_change":616,"volume":1115,"transactions":9,"vwap":690},"2026-01-30",11300,{"date":1117,"open":575,"high":575,"low":1118,"close":1118,"change":1119,"percent_change":122,"volume":1120,"transactions":9,"vwap":1118},"2026-01-29",24.271,-0.029,1900,{"date":1122,"open":29,"high":345,"low":29,"close":850,"change":668,"percent_change":1123,"volume":665,"transactions":9,"vwap":850},"2026-01-28",0.83,{"date":1125,"open":435,"high":435,"low":298,"close":298,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":298},"2026-01-27",-0.222,-0.91,9900,{"date":1130,"open":345,"high":593,"low":850,"close":1131,"change":1132,"percent_change":903,"volume":1133,"transactions":9,"vwap":1131},"2026-01-26",24.322,-0.008,4500,{"date":1135,"open":1136,"high":345,"low":1136,"close":788,"change":789,"percent_change":790,"volume":1133,"transactions":9,"vwap":788},"2026-01-23",24.236,{"date":1138,"open":850,"high":345,"low":787,"close":787,"change":72,"percent_change":1096,"volume":1139,"transactions":9,"vwap":787},"2026-01-22",6800,{"date":1141,"open":29,"high":29,"low":29,"close":29,"change":639,"percent_change":639,"volume":791,"transactions":9,"vwap":29},"2026-01-21",{"date":1143,"open":298,"high":452,"low":649,"close":29,"change":709,"percent_change":779,"volume":1144,"transactions":9,"vwap":29},"2026-01-20",6600,{"date":1146,"open":1147,"high":289,"low":1147,"close":289,"change":807,"percent_change":1112,"volume":636,"transactions":9,"vwap":289},"2026-01-16",24.142,{"date":1149,"open":860,"high":690,"low":308,"close":860,"change":1150,"percent_change":1151,"volume":659,"transactions":9,"vwap":860},"2026-01-15",-0.066,-0.27,{"date":1153,"open":472,"high":1154,"low":472,"close":1154,"change":1155,"percent_change":200,"volume":768,"transactions":9,"vwap":1154},"2026-01-14",24.286,0.036,{"date":1157,"open":472,"high":472,"low":1158,"close":472,"change":709,"percent_change":779,"volume":1159,"transactions":9,"vwap":472},"2026-01-13",24.248,1700,{"date":1161,"open":788,"high":345,"low":1162,"close":29,"change":21,"percent_change":437,"volume":971,"transactions":9,"vwap":29},"2026-01-12",24.102,{"date":1164,"open":829,"high":426,"low":472,"close":788,"change":926,"percent_change":521,"volume":943,"transactions":9,"vwap":788},"2026-01-09",{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":355,"volume":1170,"transactions":9,"vwap":1168},"2026-01-08",24.205,24.276,0.076,23900,{"date":1172,"open":1173,"high":1173,"low":29,"close":29,"change":578,"percent_change":727,"volume":1174,"transactions":9,"vwap":29},"2026-01-07",24.238,300,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":639,"percent_change":639,"volume":639,"transactions":9,"vwap":1177},"2026-01-06",24.21,{"date":1179,"open":298,"high":1177,"low":298,"close":1177,"change":216,"percent_change":217,"volume":761,"transactions":9,"vwap":1177},"2026-01-05",{"date":1181,"open":298,"high":29,"low":298,"close":29,"change":1182,"percent_change":1183,"volume":659,"transactions":9,"vwap":29},"2026-01-02",0.112,0.46,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":490,"volume":702,"transactions":9,"vwap":1186},"2025-12-31",24.087999,0.118,{"date":1189,"open":1190,"high":1190,"low":870,"close":870,"change":709,"percent_change":779,"volume":1191,"transactions":9,"vwap":870},"2025-12-30",24.094999,3100,{"date":1193,"open":256,"high":256,"low":19,"close":19,"change":642,"percent_change":898,"volume":773,"transactions":9,"vwap":19},"2025-12-29",{"date":1195,"open":19,"high":902,"low":223,"close":283,"change":1150,"percent_change":1151,"volume":784,"transactions":9,"vwap":283},"2025-12-26",{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":639,"percent_change":639,"volume":639,"transactions":9,"vwap":1198},"2025-12-24",24.086,{"date":1200,"open":649,"high":298,"low":866,"close":1198,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1198},"2025-12-23",0.136,0.57,3400,{"date":1205,"open":902,"high":902,"low":1206,"close":897,"change":642,"percent_change":898,"volume":953,"transactions":9,"vwap":897},"2025-12-22",23.86,{"date":1208,"open":243,"high":902,"low":243,"close":902,"change":1209,"percent_change":1210,"volume":729,"transactions":9,"vwap":902},"2025-12-19",0.106,0.44,{"date":1212,"open":897,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":241,"volume":659,"transactions":9,"vwap":1215},"2025-12-18",23.975,23.902,23.944,-0.054,{"date":1218,"open":197,"high":243,"low":197,"close":1219,"change":846,"percent_change":1220,"volume":1097,"transactions":9,"vwap":1219},"2025-12-17",23.998,0.37,{"date":1222,"open":215,"high":224,"low":215,"close":224,"change":1223,"percent_change":722,"volume":627,"transactions":9,"vwap":224},"2025-12-16",-0.088,{"date":1225,"open":1226,"high":1219,"low":1226,"close":1219,"change":1227,"percent_change":1228,"volume":718,"transactions":9,"vwap":1219},"2025-12-15",23.79,-0.161,-0.67,{"date":1230,"open":875,"high":875,"low":875,"close":875,"change":1231,"percent_change":594,"volume":768,"transactions":9,"vwap":875},"2025-12-12",-0.081,{"date":1233,"open":776,"high":416,"low":839,"close":839,"change":409,"percent_change":410,"volume":745,"transactions":9,"vwap":839},"2025-12-11",{"date":1235,"open":1236,"high":416,"low":798,"close":353,"change":346,"percent_change":347,"volume":761,"transactions":9,"vwap":353},"2025-12-10",24.378,{"date":1238,"open":1177,"high":690,"low":329,"close":690,"change":1239,"percent_change":1240,"volume":706,"transactions":9,"vwap":690},"2025-12-09",0.064,0.26,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":418,"percent_change":419,"volume":883,"transactions":9,"vwap":1243},"2025-12-08",24.196,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":403,"volume":1120,"transactions":9,"vwap":1246},"2025-12-05",24.131,-0.034,{"date":1249,"open":334,"high":334,"low":334,"close":334,"change":1250,"percent_change":1251,"volume":659,"transactions":9,"vwap":334},"2025-12-04",0.243,1.02,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":639,"percent_change":639,"volume":639,"transactions":9,"vwap":1254},"2025-12-03",23.922,{"date":1256,"open":298,"high":298,"low":1254,"close":1254,"change":1257,"percent_change":1032,"volume":670,"transactions":9,"vwap":1254},"2025-12-02",-0.118,{"date":1259,"open":897,"high":1028,"low":198,"close":1028,"change":861,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1028},"2025-12-01",0.59,5200,{"date":1263,"open":897,"high":897,"low":223,"close":223,"change":1223,"percent_change":722,"volume":741,"transactions":9,"vwap":223},"2025-11-28",{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":921,"percent_change":189,"volume":670,"transactions":9,"vwap":1266},"2025-11-26",23.988,{"date":1268,"open":649,"high":649,"low":870,"close":870,"change":903,"percent_change":122,"volume":617,"transactions":9,"vwap":870},"2025-11-25",{"date":1270,"open":878,"high":878,"low":243,"close":243,"change":639,"percent_change":639,"volume":636,"transactions":9,"vwap":243},"2025-11-24",{"date":1272,"open":273,"high":902,"low":913,"close":243,"change":21,"percent_change":22,"volume":718,"transactions":9,"vwap":243},"2025-11-21",{"date":1274,"open":1275,"high":289,"low":1275,"close":1074,"change":216,"percent_change":217,"volume":1203,"transactions":9,"vwap":1074},"2025-11-20",23.982,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":683,"percent_change":163,"volume":1120,"transactions":9,"vwap":1279},"2025-11-19",23.997,24.12,{"date":1281,"open":457,"high":472,"low":215,"close":290,"change":909,"percent_change":189,"volume":1282,"transactions":9,"vwap":290},"2025-11-18",22900,{"date":1284,"open":289,"high":309,"low":902,"close":309,"change":1285,"percent_change":73,"volume":904,"transactions":9,"vwap":309},"2025-11-17",0.113,{"date":1287,"open":198,"high":1288,"low":974,"close":1288,"change":1289,"percent_change":1048,"volume":784,"transactions":9,"vwap":1288},"2025-11-14",24.047001,0.097,{"date":1291,"open":897,"high":897,"low":897,"close":897,"change":639,"percent_change":639,"volume":964,"transactions":9,"vwap":897},"2025-11-13",{"date":1293,"open":902,"high":902,"low":897,"close":897,"change":642,"percent_change":898,"volume":723,"transactions":9,"vwap":897},"2025-11-12",{"date":1295,"open":243,"high":308,"low":1296,"close":902,"change":709,"percent_change":779,"volume":795,"transactions":9,"vwap":902},"2025-11-11",23.952,{"date":1298,"open":897,"high":902,"low":897,"close":243,"change":727,"percent_change":370,"volume":1159,"transactions":9,"vwap":243},"2025-11-10",{"date":1300,"open":1301,"high":457,"low":243,"close":1028,"change":609,"percent_change":610,"volume":1302,"transactions":9,"vwap":1028},"2025-11-07",24.059999,6500,{"date":1304,"open":238,"high":290,"low":1305,"close":1306,"change":1307,"percent_change":586,"volume":1308,"transactions":9,"vwap":1306},"2025-11-06",23.825,24.135,0.155,7700,{"date":1310,"open":870,"high":913,"low":223,"close":913,"change":1311,"percent_change":542,"volume":631,"transactions":9,"vwap":913},"2025-11-05",0.041,{"date":1313,"open":223,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1210,"volume":1318,"transactions":9,"vwap":1316},"2025-11-04",24.105,23.875,23.939,0.104,3200,{"date":1320,"open":968,"high":223,"low":968,"close":1321,"change":240,"percent_change":241,"volume":1191,"transactions":9,"vwap":1321},"2025-11-03",23.835,{"date":1323,"open":1324,"high":19,"low":1325,"close":206,"change":831,"percent_change":1326,"volume":1318,"transactions":9,"vwap":206},"2025-10-31",23.797,23.704,0.8,{"date":1328,"open":968,"high":1329,"low":1330,"close":207,"change":1331,"percent_change":127,"volume":1191,"transactions":9,"vwap":207},"2025-10-30",23.808,23.68,-0.139,{"date":1333,"open":196,"high":1334,"low":196,"close":1334,"change":1335,"percent_change":1336,"volume":644,"transactions":9,"vwap":1334},"2025-10-29",23.839,0.099,0.42,{"date":1338,"open":930,"high":1339,"low":1340,"close":937,"change":909,"percent_change":189,"volume":702,"transactions":9,"vwap":937},"2025-10-28",23.75,23.71,{"date":1342,"open":1343,"high":215,"low":1340,"close":930,"change":642,"percent_change":898,"volume":636,"transactions":9,"vwap":930},"2025-10-27",23.788,{"date":1345,"open":1340,"high":1346,"low":1340,"close":215,"change":533,"percent_change":1347,"volume":652,"transactions":9,"vwap":215},"2025-10-24",23.855,0.51,{"date":1349,"open":18,"high":18,"low":207,"close":207,"change":1350,"percent_change":1351,"volume":665,"transactions":9,"vwap":207},"2025-10-23",-0.149,-0.62,{"date":1353,"open":1226,"high":206,"low":1226,"close":1354,"change":1355,"percent_change":1356,"volume":706,"transactions":9,"vwap":1354},"2025-10-22",23.849,0.149,0.63,{"date":1358,"open":1330,"high":207,"low":1330,"close":207,"change":639,"percent_change":639,"volume":706,"transactions":9,"vwap":207},"2025-10-21",{"date":1360,"open":1340,"high":1361,"low":207,"close":207,"change":362,"percent_change":226,"volume":729,"transactions":9,"vwap":207},"2025-10-20",23.737,{"date":1363,"open":1339,"high":215,"low":1339,"close":196,"change":216,"percent_change":217,"volume":904,"transactions":9,"vwap":196},"2025-10-17",{"date":1365,"open":1366,"high":18,"low":1367,"close":18,"change":903,"percent_change":21,"volume":773,"transactions":9,"vwap":18},"2025-10-16",23.792,23.621,{"date":1369,"open":974,"high":974,"low":974,"close":974,"change":639,"percent_change":639,"volume":639,"transactions":9,"vwap":974},"2025-10-15",{"date":1371,"open":1372,"high":974,"low":1372,"close":974,"change":709,"percent_change":779,"volume":693,"transactions":9,"vwap":974},"2025-10-14",23.765,{"date":1374,"open":206,"high":206,"low":1340,"close":197,"change":709,"percent_change":779,"volume":1159,"transactions":9,"vwap":197},"2025-10-13",{"date":1376,"open":196,"high":196,"low":207,"close":924,"change":909,"percent_change":189,"volume":1377,"transactions":9,"vwap":924},"2025-10-10",8200,{"date":1379,"open":1380,"high":1380,"low":1340,"close":1340,"change":122,"percent_change":1108,"volume":644,"transactions":9,"vwap":1340},"2025-10-09",23.87,{"date":1382,"open":947,"high":198,"low":947,"close":974,"change":72,"percent_change":1096,"volume":718,"transactions":9,"vwap":974},"2025-10-08",{"date":1384,"open":1346,"high":206,"low":968,"close":968,"change":216,"percent_change":217,"volume":1385,"transactions":9,"vwap":968},"2025-10-07",14000,{"date":1387,"open":198,"high":224,"low":1339,"close":1339,"change":683,"percent_change":163,"volume":718,"transactions":9,"vwap":1339},"2025-10-06",{"date":1389,"open":198,"high":198,"low":196,"close":196,"change":639,"percent_change":639,"volume":670,"transactions":9,"vwap":196},"2025-10-03",{"date":1391,"open":198,"high":913,"low":1392,"close":196,"change":727,"percent_change":370,"volume":631,"transactions":9,"vwap":196},"2025-10-02",23.66,{"date":1394,"open":1380,"high":223,"low":198,"close":198,"change":789,"percent_change":790,"volume":621,"transactions":9,"vwap":198},"2025-10-01",{"date":1396,"open":1397,"high":196,"low":1398,"close":1226,"change":146,"percent_change":557,"volume":773,"transactions":9,"vwap":1226},"2025-09-30",23.775,23.615,{"date":1400,"open":223,"high":223,"low":18,"close":196,"change":216,"percent_change":217,"volume":887,"transactions":9,"vwap":196},"2025-09-29",{"date":1402,"open":18,"high":18,"low":207,"close":18,"change":909,"percent_change":189,"volume":659,"transactions":9,"vwap":18},"2025-09-26",{"date":1404,"open":207,"high":197,"low":946,"close":197,"change":861,"percent_change":1260,"volume":802,"transactions":9,"vwap":197},"2025-09-25",{"date":1406,"open":1339,"high":18,"low":950,"close":950,"change":1407,"percent_change":1408,"volume":761,"transactions":9,"vwap":950},"2025-09-24",-0.177,-0.74,{"date":1410,"open":1411,"high":198,"low":197,"close":1412,"change":1413,"percent_change":728,"volume":729,"transactions":9,"vwap":1412},"2025-09-23",23.785,23.817,-0.038,{"date":1415,"open":223,"high":223,"low":198,"close":1346,"change":240,"percent_change":241,"volume":1416,"transactions":9,"vwap":1346},"2025-09-22",6200,{"date":1418,"open":238,"high":870,"low":224,"close":224,"change":1419,"percent_change":709,"volume":670,"transactions":9,"vwap":224},"2025-09-19",0.012,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":861,"volume":176,"transactions":9,"vwap":1424},"2025-09-18",23.99,23.859,23.898,0.034,{"date":1427,"open":223,"high":1428,"low":1429,"close":1429,"change":1239,"percent_change":419,"volume":670,"transactions":9,"vwap":1429},"2025-09-17",23.924,23.864,{"date":1431,"open":1206,"high":206,"low":937,"close":18,"change":403,"percent_change":127,"volume":1432,"transactions":9,"vwap":18},"2025-09-16",5400,{"date":1434,"open":891,"high":308,"low":891,"close":238,"change":248,"percent_change":249,"volume":741,"transactions":9,"vwap":238},"2025-09-15",{"date":1436,"open":866,"high":1107,"low":866,"close":256,"change":789,"percent_change":790,"volume":621,"transactions":9,"vwap":256},"2025-09-12",{"date":1438,"open":902,"high":649,"low":902,"close":866,"change":217,"percent_change":542,"volume":761,"transactions":9,"vwap":866},"2025-09-11",{"date":1440,"open":866,"high":866,"low":243,"close":1028,"change":639,"percent_change":639,"volume":706,"transactions":9,"vwap":1028},"2025-09-10",{"date":1442,"open":902,"high":866,"low":913,"close":1028,"change":989,"percent_change":990,"volume":764,"transactions":9,"vwap":1028},"2025-09-09",{"date":1444,"open":223,"high":897,"low":968,"close":897,"change":683,"percent_change":163,"volume":842,"transactions":9,"vwap":897},"2025-09-08",{"date":1446,"open":912,"high":890,"low":912,"close":890,"change":601,"percent_change":832,"volume":887,"transactions":9,"vwap":890},"2025-09-05",{"date":1448,"open":1449,"high":912,"low":1449,"close":1305,"change":520,"percent_change":927,"volume":1450,"transactions":9,"vwap":1305},"2025-09-04",23.791,3700,{"date":1452,"open":1453,"high":18,"low":1339,"close":976,"change":909,"percent_change":189,"volume":723,"transactions":9,"vwap":976},"2025-09-03",23.795,{"date":1455,"open":207,"high":1334,"low":1456,"close":1339,"change":903,"percent_change":21,"volume":1053,"transactions":9,"vwap":1339},"2025-09-02",23.695,{"date":1458,"open":968,"high":197,"low":968,"close":197,"change":715,"percent_change":427,"volume":636,"transactions":9,"vwap":197},"2025-08-29",{"date":1460,"open":930,"high":1339,"low":1461,"close":1339,"change":715,"percent_change":427,"volume":1462,"transactions":9,"vwap":1339},"2025-08-28",23.713,20500,{"date":1464,"open":207,"high":924,"low":207,"close":930,"change":72,"percent_change":1465,"volume":1203,"transactions":9,"vwap":930},"2025-08-27",0.3,{"date":1467,"open":207,"high":930,"low":1468,"close":1468,"change":616,"percent_change":46,"volume":871,"transactions":9,"vwap":1468},"2025-08-26",23.65,{"date":1470,"open":1471,"high":1472,"low":960,"close":207,"change":989,"percent_change":990,"volume":826,"transactions":9,"vwap":207},"2025-08-25",23.62,23.729,{"date":1474,"open":1475,"high":1468,"low":1476,"close":960,"change":639,"percent_change":639,"volume":773,"transactions":9,"vwap":960},"2025-08-22",23.641,23.59,{"date":1478,"open":1468,"high":1468,"low":946,"close":960,"change":1479,"percent_change":715,"volume":1159,"transactions":9,"vwap":960},"2025-08-21",0.006,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":831,"volume":764,"transactions":9,"vwap":1483},"2025-08-20",23.55,23.604,0.044,{"date":1486,"open":1476,"high":1487,"low":956,"close":956,"change":578,"percent_change":727,"volume":761,"transactions":9,"vwap":956},"2025-08-19",23.599,{"date":1489,"open":1482,"high":1490,"low":1482,"close":942,"change":217,"percent_change":542,"volume":1120,"transactions":9,"vwap":942},"2025-08-18",23.593,{"date":1492,"open":956,"high":1493,"low":1494,"close":1494,"change":482,"percent_change":277,"volume":1495,"transactions":9,"vwap":1494},"2025-08-15",23.605,23.53,8900,{"date":1497,"open":950,"high":950,"low":956,"close":1498,"change":1499,"percent_change":146,"volume":1500,"transactions":9,"vwap":1498},"2025-08-14",23.575,-0.004,9500,{"date":1502,"open":957,"high":946,"low":1494,"close":1503,"change":1504,"percent_change":1047,"volume":1505,"transactions":9,"vwap":1503},"2025-08-13",23.579,0.023,28600,{"date":1507,"open":1508,"high":946,"low":1509,"close":1510,"change":1209,"percent_change":386,"volume":1511,"transactions":9,"vwap":1510},"2025-08-12",23.525,23.459,23.556,64100,{"date":1513,"open":961,"high":961,"low":1514,"close":1515,"change":903,"percent_change":21,"volume":1516,"transactions":9,"vwap":1515},"2025-08-11",23.4,23.45,15500,{"date":1518,"open":27,"high":1519,"low":1520,"close":1519,"change":831,"percent_change":669,"volume":1521,"transactions":9,"vwap":1519},"2025-08-08",23.48,23.282,17900,{"date":1523,"open":1524,"high":947,"low":1525,"close":1526,"change":117,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-08-07",23.644,23.281,23.29,-1.36,18900,{"date":1530,"open":207,"high":207,"low":960,"close":960,"change":683,"percent_change":163,"volume":791,"transactions":9,"vwap":960},"2025-08-06",{"date":1532,"open":1471,"high":1533,"low":961,"close":1534,"change":427,"percent_change":1535,"volume":1049,"transactions":9,"vwap":1534},"2025-08-05",23.698,23.67,0.55,{"date":1537,"open":947,"high":1538,"low":961,"close":961,"change":721,"percent_change":993,"volume":738,"transactions":9,"vwap":961},"2025-08-04",23.699,{"date":1540,"open":1541,"high":1468,"low":961,"close":952,"change":903,"percent_change":21,"volume":665,"transactions":9,"vwap":952},"2025-08-01",23.594,{"date":1543,"open":1475,"high":1392,"low":1475,"close":1392,"change":1544,"percent_change":1240,"volume":1545,"transactions":9,"vwap":1392},"2025-07-31",0.062,800,{"date":1547,"open":952,"high":1548,"low":957,"close":1549,"change":1550,"percent_change":578,"volume":833,"transactions":9,"vwap":1549},"2025-07-30",23.684,23.598,-0.002,{"date":1552,"open":1468,"high":931,"low":1553,"close":946,"change":1216,"percent_change":241,"volume":1554,"transactions":9,"vwap":946},"2025-07-29",23.585,11700,{"date":1556,"open":207,"high":930,"low":1468,"close":1557,"change":744,"percent_change":277,"volume":1191,"transactions":9,"vwap":1557},"2025-07-28",23.654,{"date":1559,"open":207,"high":1340,"low":1392,"close":207,"change":216,"percent_change":217,"volume":1560,"transactions":9,"vwap":207},"2025-07-25",46200,{"date":1562,"open":1563,"high":930,"low":1564,"close":947,"change":989,"percent_change":990,"volume":1565,"transactions":9,"vwap":947},"2025-07-24",23.652,23.645,34600,{"date":1567,"open":1568,"high":1475,"low":1482,"close":946,"change":903,"percent_change":21,"volume":943,"transactions":9,"vwap":946},"2025-07-23",23.625,{"date":1570,"open":1571,"high":1572,"low":1571,"close":952,"change":1573,"percent_change":861,"volume":802,"transactions":9,"vwap":952},"2025-07-22",23.51,23.663,0.033,{"date":1575,"open":957,"high":952,"low":961,"close":1576,"change":1577,"percent_change":21,"volume":1578,"transactions":9,"vwap":1576},"2025-07-21",23.597,-0.031,8600,{"date":1580,"open":1581,"high":1581,"low":1482,"close":1582,"change":1583,"percent_change":616,"volume":1584,"transactions":9,"vwap":1582},"2025-07-18",23.701,23.628,-0.012,33300,{"date":1586,"open":950,"high":1587,"low":1471,"close":950,"change":1588,"percent_change":189,"volume":971,"transactions":9,"vwap":950},"2025-07-17",23.667,0.019,{"date":1590,"open":1340,"high":919,"low":946,"close":1367,"change":1591,"percent_change":898,"volume":1516,"transactions":9,"vwap":1367},"2025-07-16",-0.099,{"date":1593,"open":1594,"high":1595,"low":1468,"close":930,"change":909,"percent_change":189,"volume":729,"transactions":9,"vwap":930},"2025-07-15",23.696,23.741,{"date":1597,"open":1598,"high":919,"low":961,"close":207,"change":1599,"percent_change":1220,"volume":1600,"transactions":9,"vwap":207},"2025-07-14",23.692,0.087,8400,{"date":1602,"open":1603,"high":1603,"low":957,"close":1604,"change":1605,"percent_change":728,"volume":953,"transactions":9,"vwap":1604},"2025-07-11",23.668,23.613,-0.037,{"date":1607,"open":946,"high":207,"low":946,"close":1468,"change":1608,"percent_change":362,"volume":1191,"transactions":9,"vwap":1468},"2025-07-10",-0.025,{"date":1610,"open":930,"high":930,"low":960,"close":931,"change":1611,"percent_change":385,"volume":1318,"transactions":9,"vwap":931},"2025-07-09",0.025,{"date":1613,"open":1330,"high":1614,"low":1468,"close":1468,"change":616,"percent_change":46,"volume":1615,"transactions":9,"vwap":1468},"2025-07-08",23.707,8000,{"date":1617,"open":946,"high":930,"low":946,"close":207,"change":1047,"percent_change":1336,"volume":684,"transactions":9,"vwap":207},"2025-07-07",{"date":1619,"open":946,"high":946,"low":946,"close":946,"change":639,"percent_change":639,"volume":883,"transactions":9,"vwap":946},"2025-07-03",{"date":1621,"open":960,"high":1471,"low":1476,"close":946,"change":209,"percent_change":146,"volume":652,"transactions":9,"vwap":946},"2025-07-02",{"date":1623,"open":952,"high":1468,"low":956,"close":1493,"change":1624,"percent_change":403,"volume":893,"transactions":9,"vwap":1493},"2025-07-01",-0.032,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":355,"volume":636,"transactions":9,"vwap":1628},"2025-06-30",23.5,23.637,0.072,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":158,"volume":693,"transactions":9,"vwap":1634},"2025-06-27",23.47,23.576,23.565,-0.057,{"date":1637,"open":27,"high":1468,"low":27,"close":1638,"change":1639,"percent_change":832,"volume":1191,"transactions":9,"vwap":1638},"2025-06-26",23.622,0.182,{"date":1641,"open":1642,"high":1643,"low":1514,"close":1644,"change":1635,"percent_change":158,"volume":916,"transactions":9,"vwap":1644},"2025-06-25",23.43,23.482,23.44,{"date":1646,"open":957,"high":1468,"low":1647,"close":1648,"change":1289,"percent_change":1048,"volume":1649,"transactions":9,"vwap":1648},"2025-06-24",23.38,23.497,11600,{"date":1651,"open":1652,"high":1515,"low":1652,"close":1514,"change":1653,"percent_change":190,"volume":904,"transactions":9,"vwap":1514},"2025-06-23",23.35,0.079,{"date":1655,"open":1656,"high":1515,"low":1656,"close":1657,"change":1658,"percent_change":721,"volume":1659,"transactions":9,"vwap":1657},"2025-06-20",23.32,23.321,-0.022,5300,{"date":1661,"open":27,"high":27,"low":1662,"close":1663,"change":1664,"percent_change":1408,"volume":1318,"transactions":9,"vwap":1663},"2025-06-18",23.18,23.343,-0.173,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1151,"volume":693,"transactions":9,"vwap":1667},"2025-06-17",23.516,-0.064,{"date":1670,"open":1671,"high":957,"low":1671,"close":957,"change":217,"percent_change":542,"volume":729,"transactions":9,"vwap":957},"2025-06-16",23.36,{"date":1673,"open":961,"high":961,"low":961,"close":961,"change":639,"percent_change":639,"volume":1674,"transactions":9,"vwap":961},"2025-06-13",8,{"date":1676,"open":961,"high":957,"low":1571,"close":961,"change":1103,"percent_change":909,"volume":729,"transactions":9,"vwap":961},"2025-06-12",{"date":1678,"open":1494,"high":1482,"low":1679,"close":1680,"change":520,"percent_change":927,"volume":702,"transactions":9,"vwap":1680},"2025-06-11",23.49,23.535,{"date":1682,"open":957,"high":957,"low":1519,"close":1519,"change":1683,"percent_change":610,"volume":644,"transactions":9,"vwap":1519},"2025-06-10",-0.092,{"date":1685,"open":1679,"high":1686,"low":1679,"close":1686,"change":1187,"percent_change":996,"volume":887,"transactions":9,"vwap":1686},"2025-06-09",23.572,{"date":1688,"open":27,"high":1689,"low":1514,"close":1689,"change":926,"percent_change":927,"volume":842,"transactions":9,"vwap":1689},"2025-06-06",23.454,{"date":1691,"open":956,"high":956,"low":1514,"close":1514,"change":1692,"percent_change":39,"volume":1049,"transactions":9,"vwap":1514},"2025-06-05",-0.051,{"date":1694,"open":1515,"high":1627,"low":1695,"close":1696,"change":1697,"percent_change":46,"volume":617,"transactions":9,"vwap":1696},"2025-06-04",23.445,23.451,-0.049,{"date":1699,"open":1627,"high":1627,"low":1627,"close":1627,"change":639,"percent_change":639,"volume":617,"transactions":9,"vwap":1627},"2025-06-03",{"date":1701,"open":1482,"high":1482,"low":1627,"close":1627,"change":909,"percent_change":989,"volume":644,"transactions":9,"vwap":1627},"2025-06-02",{"date":1703,"open":1519,"high":1519,"low":1519,"close":1519,"change":639,"percent_change":639,"volume":1704,"transactions":9,"vwap":1519},"2025-05-30",119,{"date":1706,"open":1671,"high":1627,"low":1671,"close":1519,"change":146,"percent_change":721,"volume":670,"transactions":9,"vwap":1519},"2025-05-29",{"date":1708,"open":1627,"high":1571,"low":1647,"close":1627,"change":778,"percent_change":521,"volume":1709,"transactions":9,"vwap":1627},"2025-05-28",7000,{"date":1711,"open":1712,"high":1515,"low":1712,"close":1713,"change":1714,"percent_change":542,"volume":1203,"transactions":9,"vwap":1713},"2025-05-27",23.41,23.448,0.039,{"date":1716,"open":1717,"high":1712,"low":1718,"close":1719,"change":1720,"percent_change":779,"volume":1721,"transactions":9,"vwap":1719},"2025-05-23",23.31,23.276,23.409,0.049,1300,{"date":1723,"open":1514,"high":1514,"low":1724,"close":1671,"change":385,"percent_change":73,"volume":652,"transactions":9,"vwap":1671},"2025-05-22",23.301,{"date":1726,"open":1515,"high":1515,"low":1727,"close":1727,"change":909,"percent_change":989,"volume":723,"transactions":9,"vwap":1727},"2025-05-21",23.25,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":216,"percent_change":217,"volume":1120,"transactions":9,"vwap":1732},"2025-05-20",23.22,23.275,23.23,{"date":1734,"open":1717,"high":1717,"low":1730,"close":1730,"change":1735,"percent_change":639,"volume":1721,"transactions":9,"vwap":1730},"2025-05-19",0.001,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1112,"volume":176,"transactions":9,"vwap":1739},"2025-05-16",23.342,23.219,-0.067,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1247,"percent_change":1744,"volume":1174,"transactions":9,"vwap":1743},"2025-05-15",23.286,-0.15,{"date":1746,"open":1656,"high":1656,"low":1656,"close":1656,"change":639,"percent_change":639,"volume":639,"transactions":9,"vwap":1656},"2025-05-14",{"date":1748,"open":1749,"high":1749,"low":1656,"close":1656,"change":1209,"percent_change":1183,"volume":706,"transactions":9,"vwap":1656},"2025-05-13",23.345,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":127,"volume":617,"transactions":9,"vwap":1755},"2025-05-12",23.231,23.34,23.17,23.214,-0.136,{"date":1758,"open":1759,"high":1652,"low":1759,"close":1652,"change":578,"percent_change":727,"volume":768,"transactions":9,"vwap":1652},"2025-05-09",23.14,{"date":1761,"open":1762,"high":1671,"low":1762,"close":1671,"change":709,"percent_change":779,"volume":883,"transactions":9,"vwap":1671},"2025-05-08",23.235,{"date":1764,"open":1526,"high":1717,"low":1526,"close":1717,"change":216,"percent_change":217,"volume":631,"transactions":9,"vwap":1717},"2025-05-07",{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":709,"percent_change":521,"volume":176,"transactions":9,"vwap":1767},"2025-05-06",23.3,{"date":1769,"open":1717,"high":1717,"low":1770,"close":1727,"change":199,"percent_change":200,"volume":1450,"transactions":9,"vwap":1727},"2025-05-05",23.185,{"date":1772,"open":1671,"high":1671,"low":1773,"close":1773,"change":721,"percent_change":610,"volume":904,"transactions":9,"vwap":1773},"2025-05-02",23.215,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1484,"percent_change":831,"volume":761,"transactions":9,"vwap":1779},"2025-05-01",23.26,23.37,23.21,23.305,{"date":1781,"open":1526,"high":1526,"low":1782,"close":1783,"change":1784,"percent_change":709,"volume":1159,"transactions":9,"vwap":1783},"2025-04-30",23.13,23.261,0.011,{"date":1786,"open":1727,"high":1727,"low":1727,"close":1727,"change":1787,"percent_change":362,"volume":706,"transactions":9,"vwap":1727},"2025-04-29",-0.026,{"date":1789,"open":251,"high":1790,"low":251,"close":1718,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1718},"2025-04-28",23.339,0.286,1.24,26800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":217,"percent_change":542,"volume":1800,"transactions":9,"vwap":1799},"2025-04-25",23.035,23.09,22.87,22.99,14200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":616,"percent_change":39,"volume":1432,"transactions":9,"vwap":1806},"2025-04-24",23.00099945,23.030001,22.88,22.95,{"date":1808,"open":1809,"high":1810,"low":178,"close":251,"change":807,"percent_change":102,"volume":1578,"transactions":9,"vwap":251},"2025-04-23",23.08,23.1,{"date":182,"open":1812,"high":1812,"low":1812,"close":1812,"change":639,"percent_change":639,"volume":1813,"transactions":9,"vwap":1812},23.07,200]