[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXLCZ":3,"homepage-market-summary":33,"stock-historical-OXLCZ":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"OXLCZ","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. 5.00% Notes due 2027","Nasdaq",null,"Common Stock",false,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},5.012,1.25,"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},24.94,24.98,25,24.9,24.95,-0.01,-0.04,12059,85,24.9286,25.15,24.14,6091.2250172,79.2,1185,{"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":185},365,1,1000,{"period_high":28,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":18,"start_date":184,"end_date":5},23.75,5952,2172335.2543,4.79,"2025-04-24",[186,187,196,205,212,221,228,234,240,248,257,263,270,276,282,289,296,305,311,317,325,332,341,349,357,365,374,378,385,391,396,400,406,411,416,422,431,439,445,451,459,465,471,477,482,490,496,503,511,518,525,534,541,547,552,557,565,571,575,582,585,590,594,601,606,611,615,620,627,631,636,641,644,649,655,662,666,671,675,681,686,691,699,702,708,713,717,721,723,725,728,732,734,738,740,743,745,749,753,756,761,764,767,770,774,779,781,784,786,790,792,795,797,800,805,811,814,816,819,822,825,829,834,839,843,846,851,859,864,868,872,877,884,888,894,899,903,905,909,917,920,924,927,931,934,936,938,941,944,949,953,956,959,961,967,970,974,979,982,984,986,992,994,996,999,1001,1003,1005,1007,1011,1015,1019,1022,1027,1032,1035,1037,1041,1045,1049,1053,1056,1060,1063,1066,1069,1071,1074,1077,1079,1084,1090,1095,1100,1102,1106,1110,1114,1118,1120,1124,1127,1131,1138,1142,1146,1148,1150,1152,1155,1158,1163,1168,1172,1175,1179,1181,1184,1187,1190,1194,1202,1208,1213,1216,1219,1225,1229,1231,1233,1237,1240,1243,1247,1252,1258,1262,1265,1270,1272,1276,1279,1284,1289,1292,1294,1296,1298,1302,1305,1308,1312,1315,1319,1324,1327,1331,1335,1340,1345,1349,1352,1355,1357,1360,1363,1368,1373,1375,1378,1383,1387,1391,1396,1398,1401,1403,1406,1409,1413,1415,1418,1421,1424,1427,1430,1432,1435,1440,1444,1446,1448,1452,1456,1460,1462,1465,1469,1472,1474,1476,1478,1480,1483,1486,1489,1493,1496,1500,1502,1505,1510,1513,1516,1519,1524,1527,1531,1535,1539,1543,1547,1549,1552,1556,1562,1566,1570,1574,1578,1583,1585,1589,1591,1595,1599,1602,1605,1607,1611,1614,1617,1619,1621,1626,1629,1636,1638,1641,1645,1647,1650,1653,1656,1659,1663,1667,1669,1671,1674,1677,1680,1683,1685,1687],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":22,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",24.96,24.91,-0.0207,-0.08,3520,18,24.9464,{"date":197,"open":198,"high":198,"low":22,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",24.985,24.9707,0.0307,0.12,2001,14,24.9691,{"date":206,"open":189,"high":19,"low":18,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",0.02,0.08,670,16,24.9573,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":-6,"volume":218,"transactions":219,"vwap":220},"2026-10-01",24.93,24.9985,24.92,-0.0001,9152,36,24.9358,{"date":222,"open":216,"high":223,"low":216,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":216},"2026-09-30",24.9201,0.0101,0.04,3368,15,{"date":229,"open":21,"high":18,"low":21,"close":190,"change":230,"percent_change":225,"volume":231,"transactions":232,"vwap":233},"2026-09-29",0.01,2774,64,24.9258,{"date":235,"open":236,"high":190,"low":236,"close":21,"change":23,"percent_change":24,"volume":237,"transactions":238,"vwap":239},"2026-09-28",24.88,505.675,10,24.8999,{"date":241,"open":21,"high":242,"low":21,"close":190,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",24.9101,0.0009,0,1491,22,24.9106,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":225,"volume":254,"transactions":255,"vwap":256},"2026-09-24",24.9399,24.901,24.9091,0.0091,3618,37,24.9256,{"date":258,"open":259,"high":190,"low":259,"close":21,"change":148,"percent_change":192,"volume":260,"transactions":261,"vwap":262},"2026-09-23",24.8582,5176,42,24.8938,{"date":264,"open":265,"high":266,"low":190,"close":216,"change":244,"percent_change":244,"volume":267,"transactions":268,"vwap":269},"2026-09-22",24.915,24.925,3343,30,24.9202,{"date":271,"open":21,"high":216,"low":21,"close":216,"change":272,"percent_change":74,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.0184,689,34,24.891,{"date":277,"open":278,"high":266,"low":21,"close":279,"change":280,"percent_change":230,"volume":281,"transactions":219,"vwap":242},"2026-09-18",24.9057,24.9016,0.0016,1073,{"date":283,"open":284,"high":189,"low":284,"close":21,"change":285,"percent_change":201,"volume":286,"transactions":287,"vwap":288},"2026-09-17",24.87,0.03,8772,98,24.9144,{"date":290,"open":284,"high":284,"low":284,"close":284,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",-0.0399,-0.16,249,11,24.8826,{"date":297,"open":298,"high":214,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",24.74,24.9099,-0.2401,-0.95,3200,33,24.8818,{"date":306,"open":307,"high":28,"low":307,"close":28,"change":244,"percent_change":244,"volume":308,"transactions":309,"vwap":310},"2026-09-14",25.1,4405,32,25.1255,{"date":312,"open":28,"high":28,"low":28,"close":28,"change":313,"percent_change":314,"volume":315,"transactions":238,"vwap":316},"2026-09-10",0.088,0.35,415,25.1207,{"date":318,"open":319,"high":320,"low":20,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":219,"vwap":324},"2026-09-09",25.02,25.062,-0.018,-0.07,4594,25.0414,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":285,"percent_change":201,"volume":329,"transactions":330,"vwap":331},"2026-09-08",25.06,25.08,1281,19,25.0677,{"date":333,"open":334,"high":335,"low":20,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":261,"vwap":340},"2026-09-04",25.04,25.0684,25.05,0.06,0.24,4593,25.0473,{"date":342,"open":20,"high":343,"low":344,"close":345,"change":230,"percent_change":225,"volume":346,"transactions":347,"vwap":348},"2026-09-03",25.0404,24.97,24.99,18177,112,25.0076,{"date":350,"open":19,"high":319,"low":351,"close":19,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",24.72,-0.0363,-0.15,17060,84,24.8905,{"date":358,"open":20,"high":359,"low":19,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",25.0163,0.0343,0.14,23690,211,24.9993,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",25.03,24.982,-0.048,-0.19,6686,40,25.0212,{"date":375,"open":20,"high":336,"low":20,"close":367,"change":207,"percent_change":208,"volume":376,"transactions":268,"vwap":377},"2026-08-28",1882,25.0189,{"date":379,"open":19,"high":380,"low":19,"close":381,"change":322,"percent_change":382,"volume":383,"transactions":246,"vwap":384},"2026-08-27",25.075,25.01,-0.28,3763,25.0318,{"date":386,"open":319,"high":307,"low":387,"close":328,"change":388,"percent_change":338,"volume":389,"transactions":303,"vwap":390},"2026-08-26",25.0199,0.0601,4508,25.0484,{"date":392,"open":19,"high":319,"low":19,"close":387,"change":393,"percent_change":338,"volume":394,"transactions":246,"vwap":395},"2026-08-25",0.0599,3253.2593,24.9844,{"date":397,"open":189,"high":189,"low":189,"close":189,"change":148,"percent_change":192,"volume":398,"transactions":238,"vwap":399},"2026-08-24",228,24.9797,{"date":401,"open":198,"high":198,"low":402,"close":19,"change":148,"percent_change":192,"volume":403,"transactions":404,"vwap":405},"2026-08-21",24.9709,4302,12,24.9769,{"date":407,"open":344,"high":20,"low":344,"close":20,"change":225,"percent_change":408,"volume":409,"transactions":203,"vwap":410},"2026-08-20",0.16,830,24.9851,{"date":412,"open":189,"high":189,"low":189,"close":189,"change":23,"percent_change":24,"volume":413,"transactions":414,"vwap":415},"2026-08-19",258,5,24.9571,{"date":417,"open":418,"high":344,"low":418,"close":344,"change":419,"percent_change":74,"volume":420,"transactions":404,"vwap":421},"2026-08-18",24.952,0.0179,871,24.9615,{"date":423,"open":424,"high":344,"low":22,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",24.962,24.9521,-0.0229,-0.09,4049,52,24.9588,{"date":432,"open":433,"high":19,"low":433,"close":434,"change":435,"percent_change":207,"volume":436,"transactions":437,"vwap":438},"2026-08-14",24.965,24.975,0.0051,4928,53,24.9757,{"date":440,"open":18,"high":344,"low":18,"close":441,"change":442,"percent_change":208,"volume":443,"transactions":255,"vwap":444},"2026-08-13",24.9699,0.0198,5285,24.966,{"date":446,"open":189,"high":344,"low":447,"close":447,"change":448,"percent_change":285,"volume":449,"transactions":210,"vwap":450},"2026-08-12",24.9501,0.0081,1778,24.9598,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-11",24.942,-0.008,-0.03,285,9,24.9426,{"date":460,"open":22,"high":22,"low":22,"close":22,"change":461,"percent_change":462,"volume":463,"transactions":404,"vwap":464},"2026-08-10",-0.025,-0.1,407,24.9574,{"date":466,"open":214,"high":434,"low":214,"close":434,"change":467,"percent_change":361,"volume":468,"transactions":469,"vwap":470},"2026-08-07",0.034,4117,61,24.9613,{"date":472,"open":189,"high":344,"low":214,"close":473,"change":474,"percent_change":24,"volume":475,"transactions":268,"vwap":476},"2026-08-06",24.941,-0.009,2954,24.9582,{"date":478,"open":214,"high":189,"low":266,"close":22,"change":479,"percent_change":225,"volume":480,"transactions":219,"vwap":481},"2026-08-05",0.011,5037,24.9409,{"date":483,"open":484,"high":18,"low":484,"close":485,"change":486,"percent_change":208,"volume":487,"transactions":488,"vwap":489},"2026-08-04",24.922,24.939,0.019,1392,60,24.9313,{"date":491,"open":492,"high":492,"low":216,"close":216,"change":493,"percent_change":148,"volume":494,"transactions":274,"vwap":495},"2026-08-03",24.929,-0.005,2483,24.9245,{"date":497,"open":216,"high":498,"low":21,"close":266,"change":499,"percent_change":500,"volume":501,"transactions":287,"vwap":502},"2026-07-31",24.9302,0.023,0.09,10663.2,24.9205,{"date":504,"open":505,"high":190,"low":284,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":429,"vwap":510},"2026-07-30",24.89,24.902,0.032,0.13,4969.12,24.8917,{"date":512,"open":284,"high":18,"low":284,"close":284,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-29",0.0701,0.28,24374,86,24.9084,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":124,"volume":523,"transactions":194,"vwap":524},"2026-07-28",24.7744,24.7999,-0.0301,6535,24.874,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",24.79,24.83,0.1,0.4,2950,17,24.8084,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":160,"volume":538,"transactions":539,"vwap":540},"2026-07-24",24.73,-0.0599,968,3,24.7307,{"date":542,"open":527,"high":527,"low":543,"close":543,"change":544,"percent_change":208,"volume":545,"transactions":330,"vwap":546},"2026-07-23",24.7899,0.0199,1510,24.7945,{"date":548,"open":527,"high":527,"low":298,"close":549,"change":455,"percent_change":124,"volume":550,"transactions":20,"vwap":551},"2026-07-22",24.77,4381,24.7766,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":230,"percent_change":225,"volume":555,"transactions":414,"vwap":556},"2026-07-21",24.8,600,24.8008,{"date":558,"open":559,"high":554,"low":559,"close":527,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-20",24.745,0.055,0.22,5231,87,24.782,{"date":566,"open":351,"high":567,"low":351,"close":568,"change":569,"percent_change":207,"volume":570,"transactions":9,"vwap":568},"2026-07-17",24.76,24.735,0.005,3000,{"date":572,"open":573,"high":573,"low":536,"close":536,"change":148,"percent_change":192,"volume":574,"transactions":9,"vwap":536},"2026-07-16",24.78,5600,{"date":576,"open":536,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":577},"2026-07-15",24.75,24.715,-0.05,-0.2,8500,{"date":583,"open":554,"high":554,"low":554,"close":554,"change":474,"percent_change":24,"volume":584,"transactions":9,"vwap":554},"2026-07-14",1100,{"date":586,"open":536,"high":587,"low":536,"close":588,"change":486,"percent_change":208,"volume":589,"transactions":9,"vwap":588},"2026-07-13",24.81,24.809,500,{"date":591,"open":527,"high":527,"low":527,"close":527,"change":592,"percent_change":337,"volume":593,"transactions":9,"vwap":527},"2026-07-10",0.015,200,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-09",24.71,24.775,0.065,0.26,4800,{"date":602,"open":603,"high":351,"low":604,"close":596,"change":285,"percent_change":201,"volume":605,"transactions":9,"vwap":596},"2026-07-08",24.68,24.675,5200,{"date":607,"open":608,"high":609,"low":604,"close":603,"change":230,"percent_change":225,"volume":610,"transactions":9,"vwap":603},"2026-07-07",24.685,24.696,1600,{"date":612,"open":613,"high":351,"low":614,"close":614,"change":455,"percent_change":124,"volume":605,"transactions":9,"vwap":614},"2026-07-06",24.7,24.67,{"date":616,"open":617,"high":351,"low":617,"close":613,"change":618,"percent_change":314,"volume":619,"transactions":9,"vwap":613},"2026-07-02",24.69,0.087,1400,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":353,"volume":574,"transactions":9,"vwap":625},"2026-07-01",24.62,24.63,24.59,24.613,-0.037,{"date":628,"open":608,"high":608,"low":629,"close":629,"change":207,"percent_change":208,"volume":630,"transactions":9,"vwap":629},"2026-06-30",24.65,1300,{"date":632,"open":633,"high":623,"low":633,"close":623,"change":634,"percent_change":74,"volume":635,"transactions":9,"vwap":623},"2026-06-29",24.57,0.018,1800,{"date":637,"open":622,"high":623,"low":638,"close":639,"change":321,"percent_change":322,"volume":640,"transactions":9,"vwap":639},"2026-06-26",24.56,24.612,6700,{"date":642,"open":622,"high":623,"low":622,"close":623,"change":643,"percent_change":361,"volume":610,"transactions":9,"vwap":623},"2026-06-25",0.035,{"date":645,"open":633,"high":646,"low":633,"close":646,"change":647,"percent_change":529,"volume":648,"transactions":9,"vwap":646},"2026-06-24",24.595,0.025,800,{"date":650,"open":651,"high":652,"low":633,"close":633,"change":653,"percent_change":104,"volume":654,"transactions":9,"vwap":633},"2026-06-23",24.66,24.713,-0.075,4700,{"date":656,"open":657,"high":658,"low":624,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-22",24.6,24.645,0.045,0.18,6300,{"date":663,"open":603,"high":664,"low":657,"close":657,"change":192,"percent_change":119,"volume":665,"transactions":9,"vwap":657},"2026-06-18",24.725,4200,{"date":667,"open":622,"high":549,"low":622,"close":603,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":603},"2026-06-17",0.105,0.43,3700,{"date":672,"open":617,"high":617,"low":673,"close":673,"change":493,"percent_change":148,"volume":674,"transactions":9,"vwap":673},"2026-06-16",24.575,700,{"date":676,"open":638,"high":624,"low":638,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-15",24.58,-0.23,-0.93,7200,{"date":682,"open":587,"high":683,"low":554,"close":587,"change":684,"percent_change":685,"volume":178,"transactions":9,"vwap":587},"2026-06-12",24.815,0.027,0.11,{"date":687,"open":549,"high":688,"low":298,"close":689,"change":647,"percent_change":529,"volume":690,"transactions":9,"vwap":689},"2026-06-11",24.795,24.783,23400,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":579,"volume":698,"transactions":9,"vwap":696},"2026-06-10",24.835,24.84,24.755,24.758,-0.012,7800,{"date":700,"open":554,"high":236,"low":617,"close":549,"change":23,"percent_change":24,"volume":701,"transactions":9,"vwap":549},"2026-06-09",43700,{"date":703,"open":704,"high":704,"low":549,"close":573,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":573},"2026-06-08",24.889,-0.033,-0.13,14600,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":499,"percent_change":500,"volume":712,"transactions":9,"vwap":711},"2026-06-05",24.787,24.813,1900,{"date":714,"open":715,"high":528,"low":573,"close":527,"change":244,"percent_change":244,"volume":716,"transactions":9,"vwap":527},"2026-06-04",24.825,5800,{"date":718,"open":719,"high":284,"low":527,"close":527,"change":148,"percent_change":192,"volume":720,"transactions":9,"vwap":527},"2026-06-03",24.86,6800,{"date":722,"open":587,"high":587,"low":587,"close":587,"change":579,"percent_change":580,"volume":648,"transactions":9,"vwap":587},"2026-06-02",{"date":724,"open":719,"high":719,"low":719,"close":719,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":719},"2026-06-01",{"date":726,"open":527,"high":719,"low":527,"close":719,"change":230,"percent_change":225,"volume":727,"transactions":9,"vwap":719},"2026-05-29",5400,{"date":729,"open":567,"high":730,"low":567,"close":730,"change":560,"percent_change":561,"volume":731,"transactions":9,"vwap":730},"2026-05-28",24.85,4300,{"date":733,"open":528,"high":730,"low":688,"close":688,"change":461,"percent_change":462,"volume":574,"transactions":9,"vwap":688},"2026-05-27",{"date":735,"open":730,"high":284,"low":736,"close":736,"change":207,"percent_change":208,"volume":737,"transactions":9,"vwap":736},"2026-05-26",24.82,3800,{"date":739,"open":528,"high":730,"low":554,"close":554,"change":23,"percent_change":24,"volume":178,"transactions":9,"vwap":554},"2026-05-22",{"date":741,"open":284,"high":284,"low":587,"close":587,"change":244,"percent_change":244,"volume":742,"transactions":9,"vwap":587},"2026-05-21",2800,{"date":744,"open":694,"high":694,"low":573,"close":587,"change":579,"percent_change":580,"volume":619,"transactions":9,"vwap":587},"2026-05-20",{"date":746,"open":736,"high":505,"low":747,"close":719,"change":529,"percent_change":530,"volume":748,"transactions":9,"vwap":719},"2026-05-19",24.771,7400,{"date":750,"open":284,"high":284,"low":751,"close":567,"change":230,"percent_change":225,"volume":752,"transactions":9,"vwap":567},"2026-05-18",24.748,2100,{"date":754,"open":755,"high":549,"low":755,"close":577,"change":207,"percent_change":208,"volume":737,"transactions":9,"vwap":577},"2026-05-15",24.734,{"date":757,"open":554,"high":730,"low":536,"close":536,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":536},"2026-05-14",-0.035,-0.14,13200,{"date":762,"open":730,"high":730,"low":763,"close":763,"change":244,"percent_change":244,"volume":665,"transactions":9,"vwap":763},"2026-05-13",24.765,{"date":765,"open":549,"high":549,"low":567,"close":763,"change":244,"percent_change":244,"volume":766,"transactions":9,"vwap":763},"2026-05-12",5100,{"date":768,"open":730,"high":730,"low":567,"close":763,"change":461,"percent_change":462,"volume":769,"transactions":9,"vwap":763},"2026-05-11",12300,{"date":771,"open":730,"high":730,"low":527,"close":527,"change":772,"percent_change":160,"volume":773,"transactions":9,"vwap":527},"2026-05-08",-0.06,3500,{"date":775,"open":573,"high":730,"low":577,"close":730,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":730},"2026-05-07",0.05,0.2,3400,{"date":780,"open":536,"high":694,"low":536,"close":554,"change":244,"percent_change":244,"volume":654,"transactions":9,"vwap":554},"2026-05-06",{"date":782,"open":554,"high":554,"low":554,"close":554,"change":783,"percent_change":772,"volume":630,"transactions":9,"vwap":554},"2026-05-05",-0.015,{"date":785,"open":577,"high":528,"low":577,"close":683,"change":783,"percent_change":772,"volume":773,"transactions":9,"vwap":683},"2026-05-04",{"date":787,"open":577,"high":528,"low":577,"close":528,"change":208,"percent_change":788,"volume":789,"transactions":9,"vwap":528},"2026-05-01",0.32,4100,{"date":791,"open":528,"high":528,"low":577,"close":577,"change":244,"percent_change":244,"volume":610,"transactions":9,"vwap":577},"2026-04-30",{"date":793,"open":577,"high":528,"low":577,"close":577,"change":493,"percent_change":148,"volume":794,"transactions":9,"vwap":577},"2026-04-29",1200,{"date":796,"open":577,"high":695,"low":536,"close":695,"change":647,"percent_change":529,"volume":570,"transactions":9,"vwap":695},"2026-04-28",{"date":798,"open":298,"high":799,"low":608,"close":536,"change":148,"percent_change":192,"volume":630,"transactions":9,"vwap":536},"2026-04-27",24.741,{"date":801,"open":577,"high":577,"low":577,"close":577,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":577},"2026-04-24",0.075,0.3,300,{"date":806,"open":651,"high":577,"low":807,"close":604,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":604},"2026-04-23",24.596,-0.045,-0.18,5700,{"date":812,"open":596,"high":577,"low":617,"close":351,"change":148,"percent_change":192,"volume":813,"transactions":9,"vwap":351},"2026-04-22",5000,{"date":815,"open":298,"high":298,"low":351,"close":298,"change":207,"percent_change":208,"volume":670,"transactions":9,"vwap":298},"2026-04-21",{"date":817,"open":622,"high":577,"low":622,"close":351,"change":598,"percent_change":599,"volume":818,"transactions":9,"vwap":351},"2026-04-20",2400,{"date":820,"open":677,"high":603,"low":677,"close":821,"change":592,"percent_change":337,"volume":773,"transactions":9,"vwap":821},"2026-04-17",24.655,{"date":823,"open":657,"high":824,"low":638,"close":824,"change":285,"percent_change":201,"volume":610,"transactions":9,"vwap":824},"2026-04-16",24.64,{"date":826,"open":623,"high":623,"low":657,"close":827,"change":783,"percent_change":772,"volume":828,"transactions":9,"vwap":827},"2026-04-15",24.61,2600,{"date":830,"open":824,"high":824,"low":638,"close":831,"change":832,"percent_change":599,"volume":833,"transactions":9,"vwap":831},"2026-04-14",24.625,0.064,3600,{"date":835,"open":677,"high":657,"low":836,"close":837,"change":838,"percent_change":500,"volume":670,"transactions":9,"vwap":837},"2026-04-13",24.55,24.561,0.021,{"date":840,"open":841,"high":836,"low":841,"close":841,"change":579,"percent_change":580,"volume":842,"transactions":9,"vwap":841},"2026-04-10",24.54,2200,{"date":844,"open":657,"high":657,"low":845,"close":624,"change":23,"percent_change":24,"volume":640,"transactions":9,"vwap":624},"2026-04-09",24.53,{"date":847,"open":845,"high":657,"low":848,"close":657,"change":849,"percent_change":599,"volume":850,"transactions":9,"vwap":657},"2026-04-08",24.52,0.063,2300,{"date":852,"open":853,"high":827,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-04-07",24.51,24.5,24.537,0.037,0.15,6100,{"date":860,"open":861,"high":836,"low":862,"close":854,"change":24,"percent_change":292,"volume":863,"transactions":9,"vwap":854},"2026-04-06",24.48,24.46,11100,{"date":865,"open":866,"high":867,"low":866,"close":841,"change":230,"percent_change":225,"volume":737,"transactions":9,"vwap":841},"2026-04-02",24.45,24.545,{"date":869,"open":870,"high":870,"low":854,"close":845,"change":201,"percent_change":871,"volume":570,"transactions":9,"vwap":845},"2026-04-01",24.615,0.49,{"date":873,"open":874,"high":861,"low":874,"close":875,"change":776,"percent_change":876,"volume":302,"transactions":9,"vwap":875},"2026-03-31",24.33,24.41,0.21,{"date":878,"open":879,"high":845,"low":880,"close":881,"change":322,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-03-30",24.49,24.34,24.36,-0.29,10600,{"date":885,"open":886,"high":886,"low":881,"close":887,"change":776,"percent_change":876,"volume":727,"transactions":9,"vwap":887},"2026-03-27",24.44,24.43,{"date":889,"open":854,"high":623,"low":874,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-26",24.38,-0.218,-0.89,75400,{"date":895,"open":629,"high":629,"low":638,"close":896,"change":897,"percent_change":23,"volume":898,"transactions":9,"vwap":896},"2026-03-25",24.598,-0.002,900,{"date":900,"open":836,"high":657,"low":836,"close":657,"change":74,"percent_change":901,"volume":902,"transactions":9,"vwap":657},"2026-03-24",0.29,400,{"date":904,"open":845,"high":845,"low":845,"close":845,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":845},"2026-03-23",{"date":906,"open":577,"high":577,"low":854,"close":845,"change":907,"percent_change":908,"volume":720,"transactions":9,"vwap":845},"2026-03-20",-0.092,-0.37,{"date":910,"open":911,"high":549,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-03-19",24.498,24.415,24.622,0.122,0.5,26600,{"date":918,"open":854,"high":527,"low":919,"close":854,"change":776,"percent_change":777,"volume":813,"transactions":9,"vwap":854},"2026-03-18",24.421,{"date":921,"open":862,"high":854,"low":922,"close":866,"change":244,"percent_change":244,"volume":923,"transactions":9,"vwap":866},"2026-03-17",24.443,6500,{"date":925,"open":854,"high":854,"low":926,"close":866,"change":579,"percent_change":580,"volume":570,"transactions":9,"vwap":866},"2026-03-16",24.42,{"date":928,"open":861,"high":622,"low":861,"close":854,"change":353,"percent_change":929,"volume":930,"transactions":9,"vwap":854},"2026-03-13",-0.61,13900,{"date":932,"open":617,"high":617,"low":624,"close":629,"change":23,"percent_change":24,"volume":933,"transactions":9,"vwap":629},"2026-03-12",11300,{"date":935,"open":617,"high":617,"low":651,"close":651,"change":225,"percent_change":408,"volume":610,"transactions":9,"vwap":651},"2026-03-11",{"date":937,"open":613,"high":613,"low":622,"close":622,"change":579,"percent_change":580,"volume":605,"transactions":9,"vwap":622},"2026-03-10",{"date":939,"open":657,"high":617,"low":657,"close":614,"change":225,"percent_change":408,"volume":940,"transactions":9,"vwap":614},"2026-03-09",12400,{"date":942,"open":622,"high":821,"low":657,"close":623,"change":776,"percent_change":777,"volume":943,"transactions":9,"vwap":623},"2026-03-06",22100,{"date":945,"open":854,"high":946,"low":947,"close":677,"change":579,"percent_change":580,"volume":948,"transactions":9,"vwap":677},"2026-03-05",24.582,24.262,25300,{"date":950,"open":848,"high":623,"low":848,"close":623,"change":685,"percent_change":951,"volume":952,"transactions":9,"vwap":623},"2026-03-04",0.45,17400,{"date":954,"open":955,"high":955,"low":848,"close":848,"change":455,"percent_change":124,"volume":555,"transactions":9,"vwap":848},"2026-03-03",24.535,{"date":957,"open":958,"high":958,"low":853,"close":836,"change":285,"percent_change":201,"volume":665,"transactions":9,"vwap":836},"2026-03-02",24.565,{"date":960,"open":836,"high":657,"low":848,"close":848,"change":897,"percent_change":23,"volume":574,"transactions":9,"vwap":848},"2026-02-27",{"date":962,"open":854,"high":963,"low":854,"close":964,"change":965,"percent_change":353,"volume":966,"transactions":9,"vwap":964},"2026-02-26",24.555,24.522,-0.038,3900,{"date":968,"open":836,"high":638,"low":854,"close":638,"change":776,"percent_change":777,"volume":969,"transactions":9,"vwap":638},"2026-02-25",4600,{"date":971,"open":848,"high":841,"low":861,"close":853,"change":972,"percent_change":973,"volume":773,"transactions":9,"vwap":853},"2026-02-24",0.041,0.17,{"date":975,"open":866,"high":976,"low":866,"close":977,"change":978,"percent_change":408,"volume":969,"transactions":9,"vwap":977},"2026-02-23",24.516,24.469,0.039,{"date":980,"open":841,"high":673,"low":887,"close":887,"change":192,"percent_change":981,"volume":661,"transactions":9,"vwap":887},"2026-02-20",-0.33,{"date":983,"open":853,"high":633,"low":853,"close":853,"change":244,"percent_change":244,"volume":766,"transactions":9,"vwap":853},"2026-02-19",{"date":985,"open":861,"high":622,"low":861,"close":853,"change":225,"percent_change":408,"volume":952,"transactions":9,"vwap":853},"2026-02-18",{"date":987,"open":824,"high":629,"low":926,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-02-17",24.47,-0.11,-0.45,16700,{"date":993,"open":633,"high":657,"low":633,"close":677,"change":148,"percent_change":192,"volume":752,"transactions":9,"vwap":677},"2026-02-13",{"date":995,"open":651,"high":651,"low":657,"close":657,"change":23,"percent_change":24,"volume":833,"transactions":9,"vwap":657},"2026-02-12",{"date":997,"open":622,"high":622,"low":633,"close":827,"change":23,"percent_change":24,"volume":998,"transactions":9,"vwap":827},"2026-02-11",5300,{"date":1000,"open":657,"high":651,"low":657,"close":622,"change":337,"percent_change":338,"volume":752,"transactions":9,"vwap":622},"2026-02-10",{"date":1002,"open":837,"high":622,"low":638,"close":638,"change":24,"percent_change":292,"volume":766,"transactions":9,"vwap":638},"2026-02-09",{"date":1004,"open":638,"high":613,"low":841,"close":657,"change":776,"percent_change":777,"volume":794,"transactions":9,"vwap":657},"2026-02-06",{"date":1006,"open":638,"high":657,"low":836,"close":836,"change":23,"percent_change":24,"volume":842,"transactions":9,"vwap":836},"2026-02-05",{"date":1008,"open":633,"high":657,"low":836,"close":638,"change":1009,"percent_change":24,"volume":1010,"transactions":9,"vwap":638},"2026-02-04",-0.011,4500,{"date":1012,"open":639,"high":639,"low":848,"close":1013,"change":474,"percent_change":24,"volume":1014,"transactions":9,"vwap":1013},"2026-02-03",24.571,10000,{"date":1016,"open":841,"high":1017,"low":845,"close":677,"change":148,"percent_change":192,"volume":1018,"transactions":9,"vwap":677},"2026-02-02",24.635,18300,{"date":1020,"open":677,"high":622,"low":848,"close":657,"change":148,"percent_change":192,"volume":1021,"transactions":9,"vwap":657},"2026-01-30",7700,{"date":1023,"open":677,"high":1024,"low":1025,"close":622,"change":776,"percent_change":777,"volume":1026,"transactions":9,"vwap":622},"2026-01-29",24.629,24.513,19000,{"date":1028,"open":1029,"high":1030,"low":1029,"close":633,"change":244,"percent_change":244,"volume":1031,"transactions":9,"vwap":633},"2026-01-28",24.554,24.585,3300,{"date":1033,"open":673,"high":677,"low":633,"close":633,"change":23,"percent_change":24,"volume":1034,"transactions":9,"vwap":633},"2026-01-27",3100,{"date":1036,"open":963,"high":677,"low":963,"close":677,"change":285,"percent_change":201,"volume":635,"transactions":9,"vwap":677},"2026-01-26",{"date":1038,"open":836,"high":633,"low":1039,"close":836,"change":244,"percent_change":244,"volume":1040,"transactions":9,"vwap":836},"2026-01-23",24.532,8100,{"date":1042,"open":1043,"high":836,"low":1044,"close":836,"change":207,"percent_change":208,"volume":818,"transactions":9,"vwap":836},"2026-01-22",24.539,24.497,{"date":1046,"open":854,"high":845,"low":866,"close":845,"change":1047,"percent_change":337,"volume":1048,"transactions":9,"vwap":845},"2026-01-21",0.014,6600,{"date":1050,"open":886,"high":848,"low":886,"close":976,"change":1051,"percent_change":338,"volume":1052,"transactions":9,"vwap":976},"2026-01-20",0.058,9400,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":897,"percent_change":23,"volume":794,"transactions":9,"vwap":1055},"2026-01-16",24.458,{"date":1057,"open":866,"high":1058,"low":1059,"close":862,"change":285,"percent_change":201,"volume":574,"transactions":9,"vwap":862},"2026-01-15",24.465,24.417,{"date":1061,"open":875,"high":988,"low":1062,"close":887,"change":772,"percent_change":160,"volume":766,"transactions":9,"vwap":887},"2026-01-14",24.39,{"date":1064,"open":879,"high":1065,"low":866,"close":879,"change":225,"percent_change":408,"volume":665,"transactions":9,"vwap":879},"2026-01-13",24.495,{"date":1067,"open":1068,"high":879,"low":926,"close":866,"change":207,"percent_change":208,"volume":584,"transactions":9,"vwap":866},"2026-01-12",24.454,{"date":1070,"open":887,"high":866,"low":887,"close":887,"change":23,"percent_change":24,"volume":665,"transactions":9,"vwap":887},"2026-01-09",{"date":1072,"open":862,"high":862,"low":1073,"close":886,"change":244,"percent_change":244,"volume":630,"transactions":9,"vwap":886},"2026-01-08",24.437,{"date":1075,"open":862,"high":861,"low":886,"close":886,"change":23,"percent_change":24,"volume":1076,"transactions":9,"vwap":886},"2026-01-07",8900,{"date":1078,"open":862,"high":861,"low":866,"close":866,"change":455,"percent_change":124,"volume":1031,"transactions":9,"vwap":866},"2026-01-06",{"date":1080,"open":881,"high":861,"low":881,"close":861,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":861},"2026-01-05",0.057,0.23,2700,{"date":1085,"open":1086,"high":866,"low":881,"close":1087,"change":1088,"percent_change":660,"volume":1089,"transactions":9,"vwap":1087},"2026-01-02",24.395,24.423,0.044,10500,{"date":1091,"open":874,"high":1062,"low":874,"close":1092,"change":1093,"percent_change":338,"volume":1094,"transactions":9,"vwap":1092},"2025-12-31",24.379,0.059,1700,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":23,"percent_change":24,"volume":635,"transactions":9,"vwap":1099},"2025-12-30",24.313,24.383,24.32,{"date":1101,"open":1062,"high":1062,"low":1099,"close":874,"change":461,"percent_change":462,"volume":670,"transactions":9,"vwap":874},"2025-12-29",{"date":1103,"open":1062,"high":887,"low":1104,"close":1105,"change":643,"percent_change":361,"volume":661,"transactions":9,"vwap":1105},"2025-12-26",24.3,24.355,{"date":1107,"open":1062,"high":1062,"low":1108,"close":1099,"change":1109,"percent_change":370,"volume":969,"transactions":9,"vwap":1099},"2025-12-24",24.312,-0.047,{"date":1111,"open":1062,"high":1062,"low":1112,"close":1112,"change":1113,"percent_change":74,"volume":619,"transactions":9,"vwap":1112},"2025-12-23",24.367,0.017,{"date":1115,"open":1116,"high":881,"low":874,"close":1116,"change":244,"percent_change":244,"volume":1117,"transactions":9,"vwap":1116},"2025-12-22",24.35,10300,{"date":1119,"open":1116,"high":1116,"low":1116,"close":1116,"change":285,"percent_change":201,"volume":610,"transactions":9,"vwap":1116},"2025-12-19",{"date":1121,"open":1122,"high":874,"low":1122,"close":1099,"change":285,"percent_change":201,"volume":1123,"transactions":9,"vwap":1099},"2025-12-18",24.25,18200,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":244,"percent_change":244,"volume":902,"transactions":9,"vwap":1126},"2025-12-17",24.29,{"date":1128,"open":1129,"high":1126,"low":1130,"close":1126,"change":207,"percent_change":208,"volume":654,"transactions":9,"vwap":1126},"2025-12-16",24.259,24.22,{"date":1132,"open":1104,"high":1104,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2025-12-15",24.21,24.27,-0.244,-1,6200,{"date":1139,"open":841,"high":841,"low":862,"close":1140,"change":1047,"percent_change":337,"volume":1141,"transactions":9,"vwap":1140},"2025-12-12",24.514,11000,{"date":1143,"open":1144,"high":1145,"low":866,"close":854,"change":455,"percent_change":124,"volume":858,"transactions":9,"vwap":854},"2025-12-11",24.488,24.518,{"date":1147,"open":853,"high":845,"low":853,"close":845,"change":285,"percent_change":201,"volume":648,"transactions":9,"vwap":845},"2025-12-10",{"date":1149,"open":854,"high":854,"low":854,"close":854,"change":244,"percent_change":244,"volume":437,"transactions":9,"vwap":854},"2025-12-09",{"date":1151,"open":862,"high":854,"low":862,"close":854,"change":507,"percent_change":508,"volume":778,"transactions":9,"vwap":854},"2025-12-08",{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":697,"percent_change":579,"volume":555,"transactions":9,"vwap":1154},"2025-12-05",24.468,{"date":1156,"open":1157,"high":861,"low":1157,"close":861,"change":972,"percent_change":973,"volume":773,"transactions":9,"vwap":861},"2025-12-04",24.4,{"date":1159,"open":1160,"high":1161,"low":1157,"close":1161,"change":1162,"percent_change":23,"volume":898,"transactions":9,"vwap":1161},"2025-12-03",24.425,24.439,-0.003,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":285,"volume":555,"transactions":9,"vwap":1166},"2025-12-02",24.402,24.442,0.008,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":207,"volume":674,"transactions":9,"vwap":1170},"2025-12-01",24.434,0.004,{"date":1173,"open":887,"high":887,"low":887,"close":887,"change":148,"percent_change":192,"volume":1174,"transactions":9,"vwap":887},"2025-11-28",100,{"date":1176,"open":1177,"high":866,"low":1160,"close":866,"change":207,"percent_change":208,"volume":1178,"transactions":9,"vwap":866},"2025-11-26",24.429,4000,{"date":1180,"open":887,"high":887,"low":887,"close":887,"change":23,"percent_change":24,"volume":589,"transactions":9,"vwap":887},"2025-11-25",{"date":1182,"open":1183,"high":886,"low":1183,"close":886,"change":225,"percent_change":408,"volume":570,"transactions":9,"vwap":886},"2025-11-24",24.385,{"date":1185,"open":1157,"high":875,"low":1104,"close":1157,"change":207,"percent_change":208,"volume":1186,"transactions":9,"vwap":1157},"2025-11-21",12700,{"date":1188,"open":1189,"high":1086,"low":1189,"close":890,"change":207,"percent_change":208,"volume":737,"transactions":9,"vwap":890},"2025-11-20",24.37,{"date":1191,"open":880,"high":1189,"low":874,"close":881,"change":1192,"percent_change":989,"volume":1193,"transactions":9,"vwap":881},"2025-11-19",-0.026,5900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":529,"volume":1201,"transactions":9,"vwap":1199},"2025-11-18",24.375,24.419,24.331,24.386,0.024,1500,{"date":1203,"open":1160,"high":988,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2025-11-17",24.362,-0.088,-0.36,7000,{"date":1209,"open":1183,"high":866,"low":1210,"close":866,"change":208,"percent_change":1211,"volume":1212,"transactions":9,"vwap":866},"2025-11-14",24.378,0.33,17900,{"date":1214,"open":890,"high":926,"low":1215,"close":1189,"change":23,"percent_change":24,"volume":1031,"transactions":9,"vwap":1189},"2025-11-13",24.351,{"date":1217,"open":890,"high":890,"low":1104,"close":890,"change":569,"percent_change":207,"volume":1218,"transactions":9,"vwap":890},"2025-11-12",24800,{"date":1220,"open":874,"high":988,"low":1221,"close":1196,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1196},"2025-11-11",24.279,0.095,0.39,46700,{"date":1226,"open":1227,"high":1126,"low":1122,"close":1228,"change":24,"percent_change":292,"volume":863,"transactions":9,"vwap":1228},"2025-11-10",24.288,24.28,{"date":1230,"open":1228,"high":1116,"low":1228,"close":1099,"change":148,"percent_change":192,"volume":1137,"transactions":9,"vwap":1099},"2025-11-07",{"date":1232,"open":1228,"high":880,"low":1228,"close":880,"change":244,"percent_change":244,"volume":635,"transactions":9,"vwap":880},"2025-11-06",{"date":1234,"open":1122,"high":880,"low":1235,"close":880,"change":74,"percent_change":901,"volume":1236,"transactions":9,"vwap":880},"2025-11-05",24.242,14100,{"date":1238,"open":1122,"high":1239,"low":1122,"close":1134,"change":244,"percent_change":244,"volume":635,"transactions":9,"vwap":1134},"2025-11-04",24.276,{"date":1241,"open":1122,"high":1134,"low":1130,"close":1134,"change":244,"percent_change":244,"volume":1242,"transactions":9,"vwap":1134},"2025-11-03",19900,{"date":1244,"open":1228,"high":1245,"low":1134,"close":1134,"change":207,"percent_change":208,"volume":1246,"transactions":9,"vwap":1134},"2025-10-31",24.315,15200,{"date":1248,"open":1130,"high":1122,"low":1249,"close":1122,"change":337,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1122},"2025-10-30",24.2,0.25,11200,{"date":1253,"open":1130,"high":1254,"low":1255,"close":1256,"change":579,"percent_change":48,"volume":1257,"transactions":9,"vwap":1256},"2025-10-29",24.231,24.18,24.19,8400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":230,"percent_change":225,"volume":1178,"transactions":9,"vwap":1261},"2025-10-28",24.213,24.24,{"date":1263,"open":1133,"high":1264,"low":1249,"close":1264,"change":569,"percent_change":207,"volume":778,"transactions":9,"vwap":1264},"2025-10-27",24.23,{"date":1266,"open":1249,"high":1267,"low":1256,"close":1268,"change":659,"percent_change":1269,"volume":640,"transactions":9,"vwap":1268},"2025-10-24",24.26,24.225,0.19,{"date":1271,"open":1255,"high":1255,"low":1255,"close":1255,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1255},"2025-10-23",{"date":1273,"open":1249,"high":1130,"low":1274,"close":1255,"change":225,"percent_change":973,"volume":1275,"transactions":9,"vwap":1255},"2025-10-22",24.16,19600,{"date":1277,"open":1278,"high":1130,"low":29,"close":29,"change":808,"percent_change":370,"volume":858,"transactions":9,"vwap":29},"2025-10-21",24.155,{"date":1280,"open":1249,"high":1130,"low":1281,"close":1282,"change":783,"percent_change":772,"volume":1283,"transactions":9,"vwap":1282},"2025-10-20",24.15,24.185,26200,{"date":1285,"open":1286,"high":1133,"low":1287,"close":1249,"change":285,"percent_change":201,"volume":1288,"transactions":9,"vwap":1249},"2025-10-17",24.17,24.164,14400,{"date":1290,"open":1286,"high":1133,"low":29,"close":1286,"change":244,"percent_change":244,"volume":1291,"transactions":9,"vwap":1286},"2025-10-16",13400,{"date":1293,"open":1133,"high":1133,"low":1286,"close":1286,"change":148,"percent_change":192,"volume":731,"transactions":9,"vwap":1286},"2025-10-15",{"date":1295,"open":1261,"high":1261,"low":1256,"close":1256,"change":207,"percent_change":208,"volume":610,"transactions":9,"vwap":1256},"2025-10-14",{"date":1297,"open":1255,"high":1255,"low":1287,"close":1286,"change":23,"percent_change":24,"volume":670,"transactions":9,"vwap":1286},"2025-10-13",{"date":1299,"open":1300,"high":1122,"low":1255,"close":1255,"change":1301,"percent_change":382,"volume":610,"transactions":9,"vwap":1255},"2025-10-10",24.232,-0.067,{"date":1303,"open":1249,"high":1304,"low":1249,"close":1304,"change":1162,"percent_change":23,"volume":898,"transactions":9,"vwap":1304},"2025-10-09",24.247,{"date":1306,"open":1307,"high":1122,"low":1249,"close":1122,"change":225,"percent_change":973,"volume":1193,"transactions":9,"vwap":1122},"2025-10-08",24.206,{"date":1309,"open":1122,"high":1122,"low":1310,"close":1133,"change":1311,"percent_change":124,"volume":698,"transactions":9,"vwap":1133},"2025-10-07",24.201,-0.028,{"date":1313,"open":1261,"high":1122,"low":1268,"close":1314,"change":643,"percent_change":361,"volume":1083,"transactions":9,"vwap":1314},"2025-10-06",24.238,{"date":1316,"open":1317,"high":1130,"low":1317,"close":1318,"change":783,"percent_change":772,"volume":1094,"transactions":9,"vwap":1318},"2025-10-03",24.187,24.203,{"date":1320,"open":1261,"high":1261,"low":1321,"close":1322,"change":1323,"percent_change":427,"volume":898,"transactions":9,"vwap":1322},"2025-10-02",24.214,24.218,-0.022,{"date":1325,"open":1326,"high":1261,"low":1326,"close":1261,"change":643,"percent_change":361,"volume":828,"transactions":9,"vwap":1261},"2025-10-01",24.176,{"date":1328,"open":1329,"high":1122,"low":1286,"close":1330,"change":643,"percent_change":361,"volume":727,"transactions":9,"vwap":1330},"2025-09-30",24.183,24.205,{"date":1332,"open":1333,"high":1249,"low":1333,"close":1286,"change":148,"percent_change":192,"volume":1334,"transactions":9,"vwap":1286},"2025-09-29",24.157,14300,{"date":1336,"open":1255,"high":1337,"low":1338,"close":1256,"change":579,"percent_change":48,"volume":1339,"transactions":9,"vwap":1256},"2025-09-26",24.233,24.13,20600,{"date":1341,"open":1104,"high":1104,"low":1342,"close":1261,"change":1343,"percent_change":160,"volume":1344,"transactions":9,"vwap":1261},"2025-09-25",24.195,-0.058,7100,{"date":1346,"open":1126,"high":874,"low":1255,"close":1347,"change":230,"percent_change":225,"volume":1348,"transactions":9,"vwap":1347},"2025-09-24",24.298,6000,{"date":1350,"open":1351,"high":1351,"low":947,"close":1227,"change":634,"percent_change":74,"volume":1094,"transactions":9,"vwap":1227},"2025-09-23",24.31,{"date":1353,"open":1133,"high":1126,"low":1133,"close":1134,"change":74,"percent_change":901,"volume":1354,"transactions":9,"vwap":1134},"2025-09-22",25100,{"date":1356,"open":1133,"high":1264,"low":1255,"close":1249,"change":23,"percent_change":24,"volume":731,"transactions":9,"vwap":1249},"2025-09-19",{"date":1358,"open":1274,"high":1130,"low":1274,"close":1133,"change":225,"percent_change":973,"volume":1359,"transactions":9,"vwap":1133},"2025-09-18",7600,{"date":1361,"open":1362,"high":1286,"low":1274,"close":1286,"change":148,"percent_change":192,"volume":1083,"transactions":9,"vwap":1286},"2025-09-17",24.168,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1256,"change":244,"percent_change":244,"volume":1367,"transactions":9,"vwap":1256},"2025-09-16",24.166,24.191,6400,{"date":1369,"open":1249,"high":1249,"low":1370,"close":1256,"change":706,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1256},"2025-09-15",24.1,-0.53,17200,{"date":1374,"open":1189,"high":1189,"low":1099,"close":1099,"change":23,"percent_change":24,"volume":619,"transactions":9,"vwap":1099},"2025-09-12",{"date":1376,"open":1099,"high":1116,"low":1099,"close":874,"change":1047,"percent_change":337,"volume":1377,"transactions":9,"vwap":874},"2025-09-11",9200,{"date":1379,"open":1380,"high":1380,"low":1104,"close":1381,"change":1382,"percent_change":455,"volume":1031,"transactions":9,"vwap":1381},"2025-09-10",24.349,24.316,-0.007,{"date":1384,"open":1126,"high":1116,"low":1126,"close":1385,"change":1386,"percent_change":561,"volume":1251,"transactions":9,"vwap":1385},"2025-09-09",24.323,0.053,{"date":1388,"open":1198,"high":1198,"low":1389,"close":1134,"change":230,"percent_change":225,"volume":1390,"transactions":9,"vwap":1134},"2025-09-08",24.265,4900,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1267,"change":244,"percent_change":244,"volume":1395,"transactions":9,"vwap":1267},"2025-09-05",24.302,24.255,22300,{"date":1397,"open":1104,"high":1104,"low":1267,"close":1267,"change":24,"percent_change":292,"volume":752,"transactions":9,"vwap":1267},"2025-09-04",{"date":1399,"open":1264,"high":1104,"low":1264,"close":1104,"change":207,"percent_change":208,"volume":1400,"transactions":9,"vwap":1104},"2025-09-03",2000,{"date":1402,"open":880,"high":880,"low":1267,"close":1228,"change":24,"percent_change":292,"volume":600,"transactions":9,"vwap":1228},"2025-09-02",{"date":1404,"open":1134,"high":1099,"low":1267,"close":1099,"change":74,"percent_change":901,"volume":1405,"transactions":9,"vwap":1099},"2025-08-29",15500,{"date":1407,"open":1261,"high":1122,"low":1130,"close":1122,"change":285,"percent_change":201,"volume":1408,"transactions":9,"vwap":1122},"2025-08-28",12200,{"date":1410,"open":1411,"high":1122,"low":1249,"close":1130,"change":148,"percent_change":192,"volume":1412,"transactions":9,"vwap":1130},"2025-08-27",24.223,9800,{"date":1414,"open":1122,"high":1122,"low":1261,"close":1261,"change":23,"percent_change":24,"volume":1344,"transactions":9,"vwap":1261},"2025-08-26",{"date":1416,"open":1264,"high":1122,"low":1133,"close":1122,"change":244,"percent_change":244,"volume":1417,"transactions":9,"vwap":1122},"2025-08-25",13000,{"date":1419,"open":1133,"high":1122,"low":1133,"close":1122,"change":285,"percent_change":201,"volume":1420,"transactions":9,"vwap":1122},"2025-08-22",9500,{"date":1422,"open":1423,"high":1130,"low":1423,"close":1130,"change":230,"percent_change":225,"volume":794,"transactions":9,"vwap":1130},"2025-08-21",24.211,{"date":1425,"open":1133,"high":1426,"low":1133,"close":1133,"change":493,"percent_change":148,"volume":619,"transactions":9,"vwap":1133},"2025-08-20",24.219,{"date":1428,"open":1130,"high":1130,"low":1330,"close":1429,"change":230,"percent_change":225,"volume":178,"transactions":9,"vwap":1429},"2025-08-19",24.215,{"date":1431,"open":1274,"high":1133,"low":1274,"close":1330,"change":474,"percent_change":24,"volume":1034,"transactions":9,"vwap":1330},"2025-08-18",{"date":1433,"open":1249,"high":1130,"low":1249,"close":1321,"change":1434,"percent_change":777,"volume":555,"transactions":9,"vwap":1321},"2025-08-15",0.049,{"date":1436,"open":1274,"high":1437,"low":1281,"close":1438,"change":1439,"percent_change":427,"volume":1089,"transactions":9,"vwap":1438},"2025-08-14",24.184,24.165,-0.021,{"date":1441,"open":1282,"high":1249,"low":1282,"close":1442,"change":1443,"percent_change":989,"volume":1201,"transactions":9,"vwap":1442},"2025-08-13",24.186,-0.027,{"date":1445,"open":1286,"high":1260,"low":1281,"close":1260,"change":849,"percent_change":599,"volume":850,"transactions":9,"vwap":1260},"2025-08-12",{"date":1447,"open":29,"high":1249,"low":29,"close":1281,"change":230,"percent_change":225,"volume":605,"transactions":9,"vwap":1281},"2025-08-11",{"date":1449,"open":29,"high":1281,"low":1450,"close":29,"change":244,"percent_change":244,"volume":1451,"transactions":9,"vwap":29},"2025-08-08",24.11,32200,{"date":1453,"open":1249,"high":1268,"low":1370,"close":29,"change":1454,"percent_change":119,"volume":1455,"transactions":9,"vwap":29},"2025-08-07",-0.078,54800,{"date":1457,"open":1458,"high":1268,"low":1249,"close":1322,"change":1459,"percent_change":706,"volume":610,"transactions":9,"vwap":1322},"2025-08-06",24.208,-0.032,{"date":1461,"open":1429,"high":1122,"low":1256,"close":1122,"change":337,"percent_change":1250,"volume":766,"transactions":9,"vwap":1122},"2025-08-05",{"date":1463,"open":1256,"high":1133,"low":1274,"close":1256,"change":1464,"percent_change":41,"volume":1344,"transactions":9,"vwap":1256},"2025-08-04",-0.054,{"date":1466,"open":1133,"high":1467,"low":1281,"close":1467,"change":1468,"percent_change":514,"volume":1089,"transactions":9,"vwap":1467},"2025-08-01",24.244,0.068,{"date":1470,"open":1281,"high":1326,"low":1281,"close":1326,"change":1471,"percent_change":192,"volume":555,"transactions":9,"vwap":1326},"2025-07-31",-0.019,{"date":1473,"open":1281,"high":1342,"low":1281,"close":1342,"change":659,"percent_change":1269,"volume":804,"transactions":9,"vwap":1342},"2025-07-30",{"date":1475,"open":1281,"high":1281,"low":1281,"close":1281,"change":23,"percent_change":24,"volume":898,"transactions":9,"vwap":1281},"2025-07-29",{"date":1477,"open":1274,"high":1286,"low":1274,"close":1274,"change":148,"percent_change":192,"volume":1400,"transactions":9,"vwap":1274},"2025-07-28",{"date":1479,"open":1281,"high":1255,"low":1281,"close":1255,"change":285,"percent_change":201,"volume":648,"transactions":9,"vwap":1255},"2025-07-25",{"date":1481,"open":1281,"high":1438,"low":1482,"close":1281,"change":244,"percent_change":244,"volume":698,"transactions":9,"vwap":1281},"2025-07-24",24.12,{"date":1484,"open":1338,"high":1485,"low":1338,"close":1281,"change":427,"percent_change":908,"volume":1010,"transactions":9,"vwap":1281},"2025-07-23",24.202,{"date":1487,"open":1255,"high":1261,"low":1255,"close":1261,"change":598,"percent_change":1488,"volume":178,"transactions":9,"vwap":1261},"2025-07-22",0.27,{"date":1490,"open":29,"high":1249,"low":29,"close":1491,"change":592,"percent_change":337,"volume":1492,"transactions":9,"vwap":1491},"2025-07-21",24.175,12500,{"date":1494,"open":1495,"high":1255,"low":1338,"close":1274,"change":647,"percent_change":529,"volume":1034,"transactions":9,"vwap":1274},"2025-07-18",24.148,{"date":1497,"open":1498,"high":1281,"low":1482,"close":1499,"change":148,"percent_change":192,"volume":712,"transactions":9,"vwap":1499},"2025-07-17",24.124,24.135,{"date":1501,"open":29,"high":1278,"low":29,"close":1278,"change":659,"percent_change":1269,"volume":630,"transactions":9,"vwap":1278},"2025-07-16",{"date":1503,"open":1370,"high":29,"low":1370,"close":1450,"change":1504,"percent_change":776,"volume":773,"transactions":9,"vwap":1450},"2025-07-15",0.012,{"date":1506,"open":1507,"high":1370,"low":1508,"close":1509,"change":634,"percent_change":74,"volume":766,"transactions":9,"vwap":1509},"2025-07-14",24.09,24.08,24.098,{"date":1511,"open":1512,"high":1508,"low":1512,"close":1508,"change":285,"percent_change":201,"volume":1193,"transactions":9,"vwap":1508},"2025-07-11",24.049999,{"date":1514,"open":1508,"high":1508,"low":1515,"close":1512,"change":897,"percent_change":23,"volume":850,"transactions":9,"vwap":1512},"2025-07-10",24.030001,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1162,"percent_change":23,"volume":902,"transactions":9,"vwap":1518},"2025-07-09",24.052,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":592,"percent_change":337,"volume":712,"transactions":9,"vwap":1523},"2025-07-08",24.07,24.048,24.055,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":207,"percent_change":208,"volume":589,"transactions":9,"vwap":1526},"2025-07-07",24.040001,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":23,"percent_change":24,"volume":589,"transactions":9,"vwap":1530},"2025-07-03",24.035999,24.02,{"date":1532,"open":1530,"high":1515,"low":1533,"close":1515,"change":493,"percent_change":148,"volume":1534,"transactions":9,"vwap":1515},"2025-07-02",23.995,13300,{"date":1536,"open":1526,"high":1512,"low":1537,"close":1538,"change":659,"percent_change":1269,"volume":630,"transactions":9,"vwap":1538},"2025-07-01",24.028999,24.035,{"date":1540,"open":1541,"high":1526,"low":1542,"close":1542,"change":23,"percent_change":24,"volume":716,"transactions":9,"vwap":1542},"2025-06-30",24.01,23.99,{"date":1544,"open":1545,"high":1526,"low":1546,"close":1545,"change":230,"percent_change":225,"volume":716,"transactions":9,"vwap":1545},"2025-06-27",24,23.965,{"date":1548,"open":1545,"high":1545,"low":1542,"close":1542,"change":244,"percent_change":244,"volume":923,"transactions":9,"vwap":1542},"2025-06-26",{"date":1550,"open":1545,"high":1541,"low":1551,"close":1542,"change":838,"percent_change":500,"volume":1348,"transactions":9,"vwap":1542},"2025-06-25",23.95,{"date":1553,"open":1542,"high":1530,"low":1554,"close":1555,"change":1047,"percent_change":337,"volume":698,"transactions":9,"vwap":1555},"2025-06-24",23.94,23.969,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":659,"percent_change":1269,"volume":1561,"transactions":9,"vwap":1559},"2025-06-23",23.89,23.955,23.84,9000,{"date":1563,"open":1554,"high":1554,"low":1564,"close":1565,"change":23,"percent_change":24,"volume":742,"transactions":9,"vwap":1565},"2025-06-20",23.9,23.91,{"date":1567,"open":1560,"high":1568,"low":1569,"close":1568,"change":225,"percent_change":973,"volume":1018,"transactions":9,"vwap":1568},"2025-06-18",23.92,23.82,{"date":1571,"open":1564,"high":1565,"low":1572,"close":1573,"change":455,"percent_change":706,"volume":742,"transactions":9,"vwap":1573},"2025-06-17",23.85,23.88,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1565,"change":776,"percent_change":876,"volume":1094,"transactions":9,"vwap":1565},"2025-06-16",23.87,23.93,{"date":1579,"open":1572,"high":1564,"low":1580,"close":1581,"change":882,"percent_change":1582,"volume":600,"transactions":9,"vwap":1581},"2025-06-13",23.837,23.86,-1.2,{"date":1584,"open":1482,"high":1281,"low":1482,"close":1281,"change":230,"percent_change":225,"volume":1048,"transactions":9,"vwap":1281},"2025-06-12",{"date":1586,"open":1482,"high":1255,"low":1587,"close":29,"change":207,"percent_change":208,"volume":1588,"transactions":9,"vwap":29},"2025-06-11",24.107,26300,{"date":1590,"open":1482,"high":1482,"low":1482,"close":1482,"change":244,"percent_change":244,"volume":589,"transactions":9,"vwap":1482},"2025-06-10",{"date":1592,"open":1482,"high":1482,"low":1593,"close":1482,"change":1594,"percent_change":777,"volume":555,"transactions":9,"vwap":1482},"2025-06-09",24.119,0.047,{"date":1596,"open":1370,"high":1370,"low":1597,"close":1597,"change":849,"percent_change":599,"volume":1598,"transactions":9,"vwap":1597},"2025-06-06",24.073,12800,{"date":1600,"open":1601,"high":1541,"low":1554,"close":1541,"change":838,"percent_change":500,"volume":813,"transactions":9,"vwap":1541},"2025-06-05",23.975,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1604},"2025-06-04",23.989,{"date":1606,"open":1604,"high":1604,"low":1604,"close":1604,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1604},"2025-06-03",{"date":1608,"open":1508,"high":1508,"low":1601,"close":1604,"change":1609,"percent_change":1610,"volume":630,"transactions":9,"vwap":1604},"2025-06-02",-0.131,-0.54,{"date":1612,"open":1613,"high":1482,"low":1613,"close":1482,"change":337,"percent_change":1250,"volume":712,"transactions":9,"vwap":1482},"2025-05-30",24.011999,{"date":1615,"open":1515,"high":1507,"low":1530,"close":1616,"change":285,"percent_change":201,"volume":605,"transactions":9,"vwap":1616},"2025-05-29",24.059999,{"date":1618,"open":1515,"high":1515,"low":1515,"close":1515,"change":208,"percent_change":1211,"volume":804,"transactions":9,"vwap":1515},"2025-05-28",{"date":1620,"open":1515,"high":1515,"low":1565,"close":1551,"change":455,"percent_change":706,"volume":1201,"transactions":9,"vwap":1551},"2025-05-27",{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":580,"volume":648,"transactions":9,"vwap":1624},"2025-05-23",23.984,23.98,-0.049,{"date":1627,"open":1537,"high":1537,"low":1537,"close":1537,"change":1628,"percent_change":361,"volume":648,"transactions":9,"vwap":1537},"2025-05-22",0.033,{"date":1630,"open":1631,"high":1515,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1201,"transactions":9,"vwap":1633},"2025-05-21",23.872,23.869,23.996,0.146,0.61,{"date":1637,"open":1577,"high":1577,"low":1572,"close":1572,"change":697,"percent_change":579,"volume":600,"transactions":9,"vwap":1572},"2025-05-20",{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1640},"2025-05-19",23.862,{"date":1642,"open":1640,"high":1640,"low":1640,"close":1640,"change":1643,"percent_change":1644,"volume":593,"transactions":9,"vwap":1640},"2025-05-16",-0.133,-0.55,{"date":1646,"open":1533,"high":1533,"low":1533,"close":1533,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1533},"2025-05-15",{"date":1648,"open":1649,"high":1533,"low":1649,"close":1533,"change":1222,"percent_change":530,"volume":752,"transactions":9,"vwap":1533},"2025-05-14",23.921,{"date":1651,"open":1652,"high":1564,"low":1652,"close":1564,"change":225,"percent_change":973,"volume":630,"transactions":9,"vwap":1564},"2025-05-13",23.864,{"date":1654,"open":1655,"high":1551,"low":1581,"close":1581,"change":776,"percent_change":876,"volume":1094,"transactions":9,"vwap":1581},"2025-05-12",23.915,{"date":1657,"open":1624,"high":1624,"low":1658,"close":1658,"change":244,"percent_change":244,"volume":589,"transactions":9,"vwap":1658},"2025-05-09",23.81,{"date":1660,"open":1661,"high":1661,"low":1658,"close":1658,"change":353,"percent_change":1662,"volume":178,"transactions":9,"vwap":1658},"2025-05-08",23.821,-0.63,{"date":1664,"open":1665,"high":1666,"low":1569,"close":1666,"change":244,"percent_change":244,"volume":630,"transactions":9,"vwap":1666},"2025-05-07",23.83,23.96,{"date":1668,"open":1565,"high":1624,"low":1564,"close":1666,"change":337,"percent_change":1250,"volume":589,"transactions":9,"vwap":1666},"2025-05-06",{"date":1670,"open":1577,"high":1601,"low":1564,"close":1564,"change":455,"percent_change":706,"volume":1178,"transactions":9,"vwap":1564},"2025-05-05",{"date":1672,"open":1577,"high":1577,"low":1577,"close":1577,"change":244,"percent_change":244,"volume":1673,"transactions":9,"vwap":1577},"2025-05-02",29,{"date":1675,"open":1558,"high":1577,"low":1572,"close":1577,"change":500,"percent_change":1676,"volume":610,"transactions":9,"vwap":1577},"2025-05-01",0.38,{"date":1678,"open":1572,"high":1558,"low":1679,"close":1560,"change":23,"percent_change":24,"volume":748,"transactions":9,"vwap":1560},"2025-04-30",23.815,{"date":1681,"open":1572,"high":1572,"low":1682,"close":1572,"change":230,"percent_change":225,"volume":818,"transactions":9,"vwap":1572},"2025-04-29",23.8,{"date":1684,"open":1572,"high":1572,"low":1682,"close":1560,"change":225,"percent_change":973,"volume":1021,"transactions":9,"vwap":1560},"2025-04-28",{"date":1686,"open":1682,"high":1682,"low":1682,"close":1682,"change":244,"percent_change":244,"volume":589,"transactions":9,"vwap":1682},"2025-04-25",{"date":184,"open":1658,"high":1573,"low":180,"close":1682,"change":23,"percent_change":24,"volume":665,"transactions":9,"vwap":1682}]