[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXSQ":3,"homepage-market-summary":25,"stock-historical-OXSQ":166},{"ticker":4,"date":5,"profile":6,"quote":11},"OXSQ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Oxford Square Capital Corp.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":13,"prev_close":13,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},1.29,1.28,1.3,0.01,0.78,1209976.283683,4268,1.2869,17.5,1.05,316169.1756670668,1.5,5748,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":146},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,97,102,107,112,117,122,127,131,136,141],{"name":94,"etf":95,"change":21,"price":96,"is_up":34},"Technology","XLK",197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":83},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":83},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":171,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},2.59,1213628,442974121.7343,-46.69,"2025-04-21",[177,178,185,192,197,202,208,213,218,225,231,237,244,252,260,265,271,276,284,290,298,307,313,321,329,336,342,350,358,365,372,380,387,394,402,412,420,427,433,438,445,451,457,464,472,478,484,490,496,501,508,514,520,526,531,537,543,548,552,555,558,561,565,570,574,577,581,584,587,590,594,599,606,609,612,615,619,623,627,630,634,638,643,647,651,655,659,662,665,670,674,679,683,687,692,699,706,713,720,724,730,738,744,751,756,761,766,771,774,778,782,785,790,793,796,799,802,806,810,813,816,820,823,827,830,833,837,840,844,850,853,857,861,864,869,873,876,879,883,887,890,894,897,900,904,908,912,916,919,923,927,930,935,938,942,946,950,954,957,961,964,968,971,974,978,982,986,990,993,997,1001,1005,1008,1011,1014,1017,1020,1024,1028,1032,1036,1039,1043,1046,1049,1053,1057,1060,1063,1066,1069,1073,1076,1079,1083,1087,1091,1094,1099,1102,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1142,1145,1148,1151,1155,1158,1161,1164,1168,1173,1177,1181,1186,1189,1192,1195,1198,1201,1205,1208,1211,1214,1217,1220,1224,1228,1231,1235,1239,1242,1246,1249,1254,1258,1261,1266,1269,1272,1276,1280,1283,1288,1292,1296,1299,1303,1307,1311,1316,1322,1327,1334,1341,1347,1351,1355,1359,1362,1365,1368,1371,1375,1378,1382,1386,1390,1394,1397,1401,1405,1410,1416,1421,1428,1433,1436,1440,1443,1448,1451,1455,1458,1462,1466,1470,1473,1476,1479,1482,1485,1488,1492,1495,1499,1502,1505,1508,1511,1515,1519,1523,1526,1530,1533,1536,1539,1542,1545,1548,1552,1556,1559,1562,1565,1568,1571,1574,1577,1580,1583,1586,1589,1592,1596,1599,1602,1605,1609,1612,1615,1619,1624,1629,1636,1638,1644,1647,1651,1655,1658,1661,1664,1667,1672,1679,1683,1687,1690,1694,1698,1701,1704,1708],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":179,"open":13,"high":14,"low":180,"close":13,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-30",1.27,0,1550153.396374,5362,1.2861,{"date":186,"open":13,"high":12,"low":187,"close":13,"change":15,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-29",1.26,0.79,1150460.80779,3606,1.2754,{"date":193,"open":180,"high":13,"low":187,"close":180,"change":181,"percent_change":181,"volume":194,"transactions":195,"vwap":196},"2026-09-28",1083686.428087,4256,1.2729,{"date":198,"open":187,"high":13,"low":187,"close":180,"change":181,"percent_change":181,"volume":199,"transactions":200,"vwap":201},"2026-09-25",584715.995658,2186,1.269,{"date":203,"open":13,"high":13,"low":204,"close":180,"change":181,"percent_change":181,"volume":205,"transactions":206,"vwap":207},"2026-09-24",1.25,830074.134435,2496,1.2654,{"date":209,"open":187,"high":13,"low":187,"close":180,"change":15,"percent_change":188,"volume":210,"transactions":211,"vwap":212},"2026-09-23",734118.271771,2430,1.2674,{"date":214,"open":180,"high":13,"low":187,"close":187,"change":181,"percent_change":181,"volume":215,"transactions":216,"vwap":217},"2026-09-22",681486.511966,5240,1.2714,{"date":219,"open":187,"high":13,"low":187,"close":187,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-21",-0.01,-0.79,1050665.254734,2811,1.2659,{"date":226,"open":180,"high":13,"low":227,"close":180,"change":181,"percent_change":181,"volume":228,"transactions":229,"vwap":230},"2026-09-18",1.24,1207595.722806,3668,1.2597,{"date":232,"open":12,"high":12,"low":204,"close":180,"change":220,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-17",-0.78,1820589.459248,4693,1.2709,{"date":238,"open":12,"high":14,"low":204,"close":13,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-16",-0.04,-3.03,2296915.455558,5955,1.2704,{"date":245,"open":246,"high":246,"low":14,"close":247,"change":110,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-15",1.36,1.32,-2.22,2800693.058663,6867,1.322,{"date":253,"open":254,"high":246,"low":255,"close":254,"change":15,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-14",1.35,1.34,0.75,1398471.946699,3698,1.3459,{"date":261,"open":254,"high":246,"low":255,"close":255,"change":181,"percent_change":181,"volume":262,"transactions":263,"vwap":264},"2026-09-11",1511765.280913,4303,1.3467,{"date":266,"open":255,"high":255,"low":267,"close":255,"change":181,"percent_change":181,"volume":268,"transactions":269,"vwap":270},"2026-09-10",1.33,962717.8356,2985,1.3366,{"date":272,"open":267,"high":254,"low":247,"close":255,"change":15,"percent_change":256,"volume":273,"transactions":274,"vwap":275},"2026-09-09",1175722.301825,3611,1.3324,{"date":277,"open":246,"high":278,"low":247,"close":267,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-08",1.365,-0.02,-1.48,1595082.315724,4763,1.3415,{"date":285,"open":254,"high":246,"low":286,"close":254,"change":181,"percent_change":181,"volume":287,"transactions":288,"vwap":289},"2026-09-04",1.335,1079746.653728,3449,1.3465,{"date":291,"open":246,"high":292,"low":254,"close":254,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-03",1.375,-0.005,-0.37,1544740.220592,4194,1.3584,{"date":299,"open":246,"high":300,"low":255,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-02",1.37,1.355,0.015,1.12,1172536.507533,3602,1.3535,{"date":308,"open":254,"high":246,"low":309,"close":255,"change":181,"percent_change":181,"volume":310,"transactions":311,"vwap":312},"2026-09-01",1.31,1120647.102253,4725,1.3353,{"date":314,"open":292,"high":315,"low":255,"close":255,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-31",1.385,-0.025,-1.83,1964839.919562,6300,1.361,{"date":322,"open":246,"high":323,"low":246,"close":278,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-28",1.39,0.005,0.37,942440.80895,3686,1.3748,{"date":330,"open":301,"high":331,"low":255,"close":246,"change":15,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-27",1.3876,0.74,976476.458347,2909,1.3573,{"date":337,"open":278,"high":300,"low":255,"close":254,"change":279,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-26",-1.46,1146999.86361,3518,1.3521,{"date":343,"open":344,"high":345,"low":301,"close":300,"change":279,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-25",1.4,1.41,-1.44,1843492.700965,4384,1.3724,{"date":351,"open":345,"high":352,"low":353,"close":323,"change":279,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-24",1.42,1.38,-1.42,1364865.870136,3814,1.3959,{"date":359,"open":345,"high":352,"low":360,"close":345,"change":15,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-21",1.395,0.71,952173.45718,2392,1.4092,{"date":366,"open":352,"high":367,"low":323,"close":344,"change":279,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-20",1.4265,-1.41,1536734.628961,3655,1.4003,{"date":373,"open":374,"high":375,"low":345,"close":352,"change":279,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-19",1.44,1.45,-1.39,1412826.72449,4184,1.4256,{"date":381,"open":345,"high":375,"low":382,"close":374,"change":383,"percent_change":345,"volume":384,"transactions":385,"vwap":386},"2026-08-18",1.4072,0.02,1470341.173539,3465,1.4305,{"date":388,"open":352,"high":389,"low":300,"close":352,"change":239,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-17",1.43,-2.74,2094441.471617,5212,1.4078,{"date":395,"open":23,"high":396,"low":374,"close":397,"change":110,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",1.51,1.46,-2.01,4172250.183176,18587,1.4651,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-13",1.54,1.47,1.49,-0.05,-3.25,1997670.992996,4968,1.496,{"date":413,"open":375,"high":414,"low":375,"close":404,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",1.555,0.1,6.94,2134937.23377,8348,1.5111,{"date":421,"open":375,"high":422,"low":389,"close":374,"change":220,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-11",1.48,-0.69,1669519.741603,10961,1.449,{"date":428,"open":406,"high":23,"low":374,"close":375,"change":239,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-10",-2.68,2498919.73423,10194,1.4636,{"date":434,"open":23,"high":396,"low":422,"close":406,"change":181,"percent_change":181,"volume":435,"transactions":436,"vwap":437},"2026-08-07",1391435.661804,6484,1.4912,{"date":439,"open":440,"high":396,"low":422,"close":406,"change":220,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-06",1.495,-0.67,860168.476942,3885,1.4961,{"date":446,"open":396,"high":396,"low":447,"close":23,"change":181,"percent_change":181,"volume":448,"transactions":449,"vwap":450},"2026-08-05",1.475,1418375.066665,7009,1.4973,{"date":452,"open":453,"high":453,"low":422,"close":23,"change":279,"percent_change":105,"volume":454,"transactions":455,"vwap":456},"2026-08-04",1.53,1590960.201041,6278,1.5027,{"date":458,"open":404,"high":414,"low":396,"close":459,"change":110,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-03",1.52,-1.94,3187436.643591,8012,1.524,{"date":465,"open":405,"high":466,"low":397,"close":467,"change":100,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-31",1.57,1.55,7.64,3444017.513096,8301,1.5212,{"date":473,"open":374,"high":375,"low":352,"close":374,"change":15,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-30",0.7,759059.582459,3299,1.4311,{"date":479,"open":345,"high":374,"low":323,"close":389,"change":160,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-29",2.14,839555.791132,4658,1.4213,{"date":485,"open":352,"high":352,"low":353,"close":344,"change":220,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-28",-0.71,687215.522638,4336,1.394,{"date":491,"open":374,"high":406,"low":353,"close":345,"change":110,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-27",-2.08,1410031.494593,7224,1.4551,{"date":497,"open":374,"high":405,"low":389,"close":374,"change":181,"percent_change":181,"volume":498,"transactions":499,"vwap":500},"2026-07-24",393238.031503,4931,1.4409,{"date":502,"open":375,"high":503,"low":352,"close":374,"change":279,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-23",1.4585,-1.37,756858.089943,4856,1.4389,{"date":509,"open":422,"high":406,"low":374,"close":397,"change":220,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-22",-0.68,639044.258754,4747,1.4594,{"date":515,"open":375,"high":23,"low":516,"close":405,"change":181,"percent_change":181,"volume":517,"transactions":518,"vwap":519},"2026-07-21",1.445,1398341.071783,6512,1.4696,{"date":521,"open":374,"high":23,"low":389,"close":405,"change":15,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-20",0.68,1589792.419584,9201,1.4668,{"date":527,"open":23,"high":453,"low":375,"close":397,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":397},"2026-07-17",-0.11,-7.01,1500100,{"date":532,"open":533,"high":534,"low":467,"close":466,"change":279,"percent_change":535,"volume":536,"transactions":9,"vwap":466},"2026-07-16",1.6,1.61,-1.26,3527000,{"date":538,"open":539,"high":533,"low":467,"close":540,"change":48,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-07-15",1.56,1.59,2.58,1531700,{"date":544,"open":406,"high":539,"low":406,"close":467,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":467},"2026-07-14",0.08,5.44,1806400,{"date":549,"open":23,"high":396,"low":405,"close":405,"change":279,"percent_change":550,"volume":551,"transactions":9,"vwap":405},"2026-07-13",-1.34,1604500,{"date":553,"open":406,"high":459,"low":405,"close":406,"change":15,"percent_change":522,"volume":554,"transactions":9,"vwap":406},"2026-07-10",1376900,{"date":556,"open":422,"high":396,"low":397,"close":422,"change":15,"percent_change":522,"volume":557,"transactions":9,"vwap":422},"2026-07-09",1466100,{"date":559,"open":374,"high":23,"low":352,"close":405,"change":383,"percent_change":353,"volume":560,"transactions":9,"vwap":405},"2026-07-08",2138800,{"date":562,"open":352,"high":397,"low":323,"close":375,"change":160,"percent_change":563,"volume":564,"transactions":9,"vwap":375},"2026-07-07",2.11,1661800,{"date":566,"open":267,"high":352,"low":247,"close":352,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":352},"2026-07-06",0.09,6.77,1965900,{"date":571,"open":267,"high":255,"low":12,"close":267,"change":15,"percent_change":572,"volume":573,"transactions":9,"vwap":267},"2026-07-02",0.76,1382300,{"date":575,"open":267,"high":254,"low":247,"close":247,"change":181,"percent_change":181,"volume":576,"transactions":9,"vwap":247},"2026-07-01",1488200,{"date":578,"open":255,"high":254,"low":247,"close":247,"change":220,"percent_change":579,"volume":580,"transactions":9,"vwap":247},"2026-06-30",-0.75,1262400,{"date":582,"open":255,"high":246,"low":247,"close":267,"change":15,"percent_change":572,"volume":583,"transactions":9,"vwap":267},"2026-06-29",1512200,{"date":585,"open":267,"high":254,"low":247,"close":247,"change":220,"percent_change":579,"volume":586,"transactions":9,"vwap":247},"2026-06-26",840400,{"date":588,"open":309,"high":254,"low":14,"close":267,"change":383,"percent_change":453,"volume":589,"transactions":9,"vwap":267},"2026-06-25",979900,{"date":591,"open":13,"high":255,"low":204,"close":309,"change":160,"percent_change":592,"volume":593,"transactions":9,"vwap":309},"2026-06-24",2.34,1194100,{"date":595,"open":596,"high":12,"low":596,"close":13,"change":567,"percent_change":597,"volume":598,"transactions":9,"vwap":13},"2026-06-23",1.17,7.56,1594900,{"date":600,"open":309,"high":247,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-06-22",1.18,1.19,-0.15,-11.19,3942300,{"date":607,"open":267,"high":246,"low":267,"close":255,"change":15,"percent_change":256,"volume":608,"transactions":9,"vwap":255},"2026-06-18",892000,{"date":610,"open":267,"high":254,"low":309,"close":267,"change":181,"percent_change":181,"volume":611,"transactions":9,"vwap":267},"2026-06-17",1040900,{"date":613,"open":14,"high":255,"low":14,"close":267,"change":220,"percent_change":579,"volume":614,"transactions":9,"vwap":267},"2026-06-16",1200000,{"date":616,"open":300,"high":353,"low":309,"close":255,"change":220,"percent_change":617,"volume":618,"transactions":9,"vwap":255},"2026-06-15",-0.74,2263300,{"date":620,"open":323,"high":344,"low":254,"close":254,"change":110,"percent_change":621,"volume":622,"transactions":9,"vwap":254},"2026-06-12",-2.17,2046400,{"date":624,"open":254,"high":389,"low":254,"close":353,"change":67,"percent_change":625,"volume":626,"transactions":9,"vwap":353},"2026-06-11",3.76,1576600,{"date":628,"open":267,"high":323,"low":267,"close":267,"change":15,"percent_change":572,"volume":629,"transactions":9,"vwap":267},"2026-06-10",1094600,{"date":631,"open":247,"high":246,"low":309,"close":247,"change":279,"percent_change":632,"volume":633,"transactions":9,"vwap":247},"2026-06-09",-1.49,840000,{"date":635,"open":13,"high":246,"low":227,"close":255,"change":567,"percent_change":636,"volume":637,"transactions":9,"vwap":255},"2026-06-08",7.2,1532600,{"date":639,"open":300,"high":353,"low":204,"close":204,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":204},"2026-06-05",-0.13,-9.42,2341000,{"date":644,"open":254,"high":345,"low":254,"close":353,"change":160,"percent_change":645,"volume":646,"transactions":9,"vwap":353},"2026-06-04",2.22,1649100,{"date":648,"open":344,"high":345,"low":255,"close":254,"change":407,"percent_change":649,"volume":650,"transactions":9,"vwap":254},"2026-06-03",-3.57,1176200,{"date":652,"open":344,"high":352,"low":323,"close":344,"change":15,"percent_change":653,"volume":654,"transactions":9,"vwap":344},"2026-06-02",0.72,1021000,{"date":656,"open":247,"high":389,"low":247,"close":323,"change":48,"percent_change":657,"volume":658,"transactions":9,"vwap":323},"2026-06-01",2.96,2424500,{"date":660,"open":267,"high":246,"low":12,"close":254,"change":383,"percent_change":23,"volume":661,"transactions":9,"vwap":254},"2026-05-29",1769200,{"date":663,"open":247,"high":246,"low":309,"close":267,"change":15,"percent_change":572,"volume":664,"transactions":9,"vwap":267},"2026-05-28",1256600,{"date":666,"open":353,"high":323,"low":309,"close":247,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":247},"2026-05-27",-0.06,-4.35,1384400,{"date":671,"open":14,"high":389,"low":12,"close":353,"change":415,"percent_change":672,"volume":673,"transactions":9,"vwap":353},"2026-05-26",7.81,2419600,{"date":675,"open":246,"high":353,"low":13,"close":13,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":13},"2026-05-22",-0.1,-7.25,3711000,{"date":680,"open":309,"high":352,"low":309,"close":353,"change":100,"percent_change":681,"volume":682,"transactions":9,"vwap":353},"2026-05-21",8.66,3875000,{"date":684,"open":13,"high":12,"low":21,"close":180,"change":110,"percent_change":685,"volume":686,"transactions":9,"vwap":180},"2026-05-20",-2.31,11737900,{"date":688,"open":453,"high":453,"low":180,"close":14,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":14},"2026-05-19",-0.23,-15.03,7510700,{"date":693,"open":694,"high":695,"low":453,"close":453,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":453},"2026-05-18",1.65,1.66,-0.12,-7.27,4599000,{"date":700,"open":701,"high":702,"low":694,"close":694,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":694},"2026-05-15",1.71,1.72,-0.09,-5.17,3207600,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":220,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-05-14",1.76,1.77,1.74,-0.57,2411500,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":110,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-05-13",1.78,1.79,1.75,-1.69,4922400,{"date":721,"open":715,"high":722,"low":709,"close":715,"change":181,"percent_change":181,"volume":723,"transactions":9,"vwap":715},"2026-05-12",1.8,1834200,{"date":725,"open":726,"high":727,"low":715,"close":715,"change":239,"percent_change":728,"volume":729,"transactions":9,"vwap":715},"2026-05-11",1.83,1.84,-2.2,2523000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":239,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-05-08",1.85,1.86,1.81,1.82,-2.15,2001400,{"date":739,"open":740,"high":741,"low":732,"close":733,"change":110,"percent_change":742,"volume":743,"transactions":9,"vwap":733},"2026-05-07",1.89,1.9,-1.59,2027400,{"date":745,"open":746,"high":747,"low":748,"close":740,"change":749,"percent_change":649,"volume":750,"transactions":9,"vwap":740},"2026-05-06",1.96,1.97,1.88,-0.07,2651400,{"date":752,"open":120,"high":746,"low":753,"close":746,"change":15,"percent_change":754,"volume":755,"transactions":9,"vwap":746},"2026-05-05",1.92,0.51,7494500,{"date":757,"open":758,"high":759,"low":758,"close":120,"change":160,"percent_change":539,"volume":760,"transactions":9,"vwap":120},"2026-05-04",1.91,1.98,2442500,{"date":762,"open":753,"high":763,"low":758,"close":753,"change":220,"percent_change":764,"volume":765,"transactions":9,"vwap":753},"2026-05-01",1.94,-0.52,1140500,{"date":767,"open":740,"high":768,"low":733,"close":768,"change":567,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-04-30",1.93,4.89,1710000,{"date":772,"open":709,"high":733,"low":717,"close":727,"change":160,"percent_change":695,"volume":773,"transactions":9,"vwap":727},"2026-04-29",1952400,{"date":775,"open":732,"high":748,"low":734,"close":734,"change":749,"percent_change":776,"volume":777,"transactions":9,"vwap":734},"2026-04-28",-3.72,1675600,{"date":779,"open":741,"high":741,"low":748,"close":748,"change":220,"percent_change":780,"volume":781,"transactions":9,"vwap":748},"2026-04-27",-0.53,803300,{"date":783,"open":741,"high":758,"low":748,"close":740,"change":220,"percent_change":780,"volume":784,"transactions":9,"vwap":740},"2026-04-24",802300,{"date":786,"open":741,"high":741,"low":787,"close":741,"change":383,"percent_change":788,"volume":789,"transactions":9,"vwap":741},"2026-04-23",1.87,1.06,611600,{"date":791,"open":740,"high":753,"low":748,"close":748,"change":181,"percent_change":181,"volume":792,"transactions":9,"vwap":748},"2026-04-22",856900,{"date":794,"open":748,"high":741,"low":732,"close":748,"change":220,"percent_change":780,"volume":795,"transactions":9,"vwap":748},"2026-04-21",795800,{"date":797,"open":741,"high":741,"low":748,"close":740,"change":220,"percent_change":780,"volume":798,"transactions":9,"vwap":740},"2026-04-20",665900,{"date":800,"open":748,"high":741,"low":733,"close":741,"change":160,"percent_change":533,"volume":801,"transactions":9,"vwap":741},"2026-04-17",1367600,{"date":803,"open":732,"high":741,"low":726,"close":787,"change":279,"percent_change":804,"volume":805,"transactions":9,"vwap":787},"2026-04-16",-1.06,1256800,{"date":807,"open":758,"high":120,"low":740,"close":740,"change":279,"percent_change":808,"volume":809,"transactions":9,"vwap":740},"2026-04-15",-1.05,2120200,{"date":811,"open":787,"high":758,"low":787,"close":758,"change":48,"percent_change":480,"volume":812,"transactions":9,"vwap":758},"2026-04-14",1287000,{"date":814,"open":748,"high":748,"low":732,"close":787,"change":181,"percent_change":181,"volume":815,"transactions":9,"vwap":787},"2026-04-13",1034300,{"date":817,"open":732,"high":787,"low":727,"close":787,"change":383,"percent_change":818,"volume":819,"transactions":9,"vwap":787},"2026-04-10",1.08,984600,{"date":821,"open":726,"high":787,"low":726,"close":732,"change":383,"percent_change":75,"volume":822,"transactions":9,"vwap":732},"2026-04-09",833300,{"date":824,"open":726,"high":732,"low":735,"close":726,"change":160,"percent_change":825,"volume":826,"transactions":9,"vwap":726},"2026-04-08",1.67,723800,{"date":828,"open":726,"high":726,"low":722,"close":722,"change":239,"percent_change":621,"volume":829,"transactions":9,"vwap":722},"2026-04-07",1175300,{"date":831,"open":735,"high":732,"low":734,"close":727,"change":160,"percent_change":695,"volume":832,"transactions":9,"vwap":727},"2026-04-06",1445300,{"date":834,"open":709,"high":734,"low":709,"close":734,"change":48,"percent_change":835,"volume":836,"transactions":9,"vwap":734},"2026-04-02",2.26,921000,{"date":838,"open":715,"high":716,"low":717,"close":709,"change":181,"percent_change":181,"volume":839,"transactions":9,"vwap":709},"2026-04-01",767300,{"date":841,"open":717,"high":722,"low":710,"close":709,"change":48,"percent_change":842,"volume":843,"transactions":9,"vwap":709},"2026-03-31",2.31,1992800,{"date":845,"open":846,"high":708,"low":846,"close":847,"change":67,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-03-30",1.68,1.73,2.98,1440600,{"date":851,"open":825,"high":702,"low":825,"close":846,"change":181,"percent_change":181,"volume":852,"transactions":9,"vwap":846},"2026-03-27",979200,{"date":854,"open":825,"high":855,"low":695,"close":846,"change":181,"percent_change":181,"volume":856,"transactions":9,"vwap":846},"2026-03-26",1.69,780000,{"date":858,"open":702,"high":710,"low":846,"close":846,"change":110,"percent_change":859,"volume":860,"transactions":9,"vwap":846},"2026-03-25",-1.75,1543500,{"date":862,"open":847,"high":717,"low":701,"close":701,"change":181,"percent_change":181,"volume":863,"transactions":9,"vwap":701},"2026-03-24",2090500,{"date":865,"open":866,"high":710,"low":855,"close":701,"change":15,"percent_change":867,"volume":868,"transactions":9,"vwap":701},"2026-03-23",1.7,0.59,3225700,{"date":870,"open":717,"high":717,"low":866,"close":866,"change":279,"percent_change":871,"volume":872,"transactions":9,"vwap":866},"2026-03-20",-1.16,1347800,{"date":874,"open":866,"high":717,"low":866,"close":702,"change":383,"percent_change":601,"volume":875,"transactions":9,"vwap":702},"2026-03-19",1548000,{"date":877,"open":701,"high":702,"low":855,"close":866,"change":279,"percent_change":871,"volume":878,"transactions":9,"vwap":866},"2026-03-18",1153000,{"date":880,"open":847,"high":717,"low":701,"close":702,"change":110,"percent_change":881,"volume":882,"transactions":9,"vwap":702},"2026-03-17",-1.71,1590600,{"date":884,"open":709,"high":716,"low":710,"close":717,"change":15,"percent_change":885,"volume":886,"transactions":9,"vwap":717},"2026-03-16",0.57,2376400,{"date":888,"open":709,"high":716,"low":847,"close":710,"change":220,"percent_change":711,"volume":889,"transactions":9,"vwap":710},"2026-03-13",1370700,{"date":891,"open":734,"high":735,"low":717,"close":717,"change":667,"percent_change":892,"volume":893,"transactions":9,"vwap":717},"2026-03-12",-3.31,1901300,{"date":895,"open":722,"high":727,"low":722,"close":734,"change":383,"percent_change":303,"volume":896,"transactions":9,"vwap":734},"2026-03-11",1171700,{"date":898,"open":722,"high":726,"low":716,"close":716,"change":181,"percent_change":181,"volume":899,"transactions":9,"vwap":716},"2026-03-10",1234400,{"date":901,"open":735,"high":726,"low":715,"close":716,"change":667,"percent_change":902,"volume":903,"transactions":9,"vwap":716},"2026-03-09",-3.24,2218300,{"date":905,"open":733,"high":787,"low":727,"close":732,"change":220,"percent_change":906,"volume":907,"transactions":9,"vwap":732},"2026-03-06",-0.54,888400,{"date":909,"open":726,"high":748,"low":726,"close":733,"change":160,"percent_change":910,"volume":911,"transactions":9,"vwap":733},"2026-03-05",1.64,1168500,{"date":913,"open":732,"high":732,"low":734,"close":726,"change":15,"percent_change":914,"volume":915,"transactions":9,"vwap":726},"2026-03-04",0.55,887500,{"date":917,"open":717,"high":732,"low":702,"close":735,"change":181,"percent_change":181,"volume":918,"transactions":9,"vwap":735},"2026-03-03",2024700,{"date":920,"open":717,"high":735,"low":717,"close":735,"change":67,"percent_change":921,"volume":922,"transactions":9,"vwap":735},"2026-03-02",2.82,1086200,{"date":924,"open":734,"high":734,"low":709,"close":709,"change":110,"percent_change":925,"volume":926,"transactions":9,"vwap":709},"2026-02-27",-1.67,1080700,{"date":928,"open":726,"high":726,"low":708,"close":722,"change":239,"percent_change":621,"volume":929,"transactions":9,"vwap":722},"2026-02-26",1537400,{"date":931,"open":709,"high":732,"low":709,"close":727,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":727},"2026-02-25",0.07,3.95,1157800,{"date":936,"open":847,"high":722,"low":702,"close":709,"change":48,"percent_change":842,"volume":937,"transactions":9,"vwap":709},"2026-02-24",1550900,{"date":939,"open":722,"high":734,"low":702,"close":847,"change":407,"percent_change":940,"volume":941,"transactions":9,"vwap":847},"2026-02-23",-2.81,1737000,{"date":943,"open":722,"high":734,"low":717,"close":715,"change":110,"percent_change":944,"volume":945,"transactions":9,"vwap":715},"2026-02-20",-1.66,973200,{"date":947,"open":732,"high":733,"low":716,"close":734,"change":279,"percent_change":948,"volume":949,"transactions":9,"vwap":734},"2026-02-19",-1.09,1252600,{"date":951,"open":717,"high":732,"low":710,"close":726,"change":545,"percent_change":952,"volume":953,"transactions":9,"vwap":726},"2026-02-18",4.57,1271400,{"date":955,"open":715,"high":715,"low":847,"close":717,"change":667,"percent_change":892,"volume":956,"transactions":9,"vwap":717},"2026-02-17",2859200,{"date":958,"open":748,"high":740,"low":734,"close":734,"change":528,"percent_change":959,"volume":960,"transactions":9,"vwap":734},"2026-02-13",-5.73,1720400,{"date":962,"open":758,"high":768,"low":740,"close":753,"change":383,"percent_change":21,"volume":963,"transactions":9,"vwap":753},"2026-02-12",1991100,{"date":965,"open":741,"high":753,"low":787,"close":741,"change":15,"percent_change":966,"volume":967,"transactions":9,"vwap":741},"2026-02-11",0.53,1339800,{"date":969,"open":758,"high":753,"low":748,"close":740,"change":279,"percent_change":808,"volume":970,"transactions":9,"vwap":740},"2026-02-10",1446700,{"date":972,"open":753,"high":753,"low":748,"close":758,"change":15,"percent_change":966,"volume":973,"transactions":9,"vwap":758},"2026-02-09",915200,{"date":975,"open":748,"high":753,"low":727,"close":741,"change":67,"percent_change":976,"volume":977,"transactions":9,"vwap":741},"2026-02-06",2.7,868000,{"date":979,"open":740,"high":741,"low":726,"close":732,"change":239,"percent_change":980,"volume":981,"transactions":9,"vwap":732},"2026-02-05",-2.12,1169100,{"date":983,"open":732,"high":741,"low":727,"close":740,"change":67,"percent_change":984,"volume":985,"transactions":9,"vwap":740},"2026-02-04",2.72,932800,{"date":987,"open":727,"high":748,"low":716,"close":727,"change":383,"percent_change":988,"volume":989,"transactions":9,"vwap":727},"2026-02-03",1.1,1744800,{"date":991,"open":748,"high":748,"low":735,"close":735,"change":239,"percent_change":736,"volume":992,"transactions":9,"vwap":735},"2026-02-02",1611700,{"date":994,"open":763,"high":763,"low":733,"close":733,"change":749,"percent_change":995,"volume":996,"transactions":9,"vwap":733},"2026-01-30",-3.63,1721200,{"date":998,"open":753,"high":747,"low":758,"close":768,"change":15,"percent_change":999,"volume":1000,"transactions":9,"vwap":768},"2026-01-29",0.52,1023200,{"date":1002,"open":758,"high":753,"low":740,"close":753,"change":48,"percent_change":1003,"volume":1004,"transactions":9,"vwap":753},"2026-01-28",2.13,874400,{"date":1006,"open":733,"high":758,"low":733,"close":748,"change":383,"percent_change":818,"volume":1007,"transactions":9,"vwap":748},"2026-01-27",846000,{"date":1009,"open":740,"high":741,"low":727,"close":733,"change":110,"percent_change":742,"volume":1010,"transactions":9,"vwap":733},"2026-01-26",905100,{"date":1012,"open":748,"high":741,"low":787,"close":740,"change":160,"percent_change":534,"volume":1013,"transactions":9,"vwap":740},"2026-01-23",566800,{"date":1015,"open":733,"high":740,"low":732,"close":733,"change":383,"percent_change":75,"volume":1016,"transactions":9,"vwap":733},"2026-01-22",676800,{"date":1018,"open":732,"high":748,"low":726,"close":727,"change":15,"percent_change":914,"volume":1019,"transactions":9,"vwap":727},"2026-01-21",817500,{"date":1021,"open":748,"high":748,"low":735,"close":726,"change":110,"percent_change":1022,"volume":1023,"transactions":9,"vwap":726},"2026-01-20",-1.61,1318100,{"date":1025,"open":741,"high":753,"low":732,"close":733,"change":703,"percent_change":1026,"volume":1027,"transactions":9,"vwap":733},"2026-01-16",-4.62,1464300,{"date":1029,"open":748,"high":759,"low":787,"close":120,"change":932,"percent_change":1030,"volume":1031,"transactions":9,"vwap":120},"2026-01-15",3.72,2648800,{"date":1033,"open":733,"high":748,"low":732,"close":748,"change":160,"percent_change":1034,"volume":1035,"transactions":9,"vwap":748},"2026-01-14",1.62,1166600,{"date":1037,"open":732,"high":787,"low":735,"close":732,"change":383,"percent_change":75,"volume":1038,"transactions":9,"vwap":732},"2026-01-13",1470500,{"date":1040,"open":722,"high":733,"low":715,"close":726,"change":67,"percent_change":1041,"volume":1042,"transactions":9,"vwap":726},"2026-01-12",2.81,1354700,{"date":1044,"open":716,"high":734,"low":708,"close":715,"change":181,"percent_change":181,"volume":1045,"transactions":9,"vwap":715},"2026-01-09",1086600,{"date":1047,"open":716,"high":735,"low":715,"close":715,"change":181,"percent_change":181,"volume":1048,"transactions":9,"vwap":715},"2026-01-08",1031500,{"date":1050,"open":734,"high":726,"low":715,"close":715,"change":279,"percent_change":1051,"volume":1052,"transactions":9,"vwap":715},"2026-01-07",-1.11,1182800,{"date":1054,"open":726,"high":726,"low":716,"close":722,"change":110,"percent_change":1055,"volume":1056,"transactions":9,"vwap":722},"2026-01-06",-1.64,1232600,{"date":1058,"open":715,"high":726,"low":709,"close":726,"change":545,"percent_change":952,"volume":1059,"transactions":9,"vwap":726},"2026-01-05",2023500,{"date":1061,"open":709,"high":715,"low":710,"close":717,"change":220,"percent_change":711,"volume":1062,"transactions":9,"vwap":717},"2026-01-02",1165300,{"date":1064,"open":847,"high":715,"low":702,"close":708,"change":160,"percent_change":847,"volume":1065,"transactions":9,"vwap":708},"2025-12-31",1453300,{"date":1067,"open":866,"high":710,"low":866,"close":847,"change":383,"percent_change":596,"volume":1068,"transactions":9,"vwap":847},"2025-12-30",703200,{"date":1070,"open":701,"high":710,"low":866,"close":701,"change":220,"percent_change":1071,"volume":1072,"transactions":9,"vwap":701},"2025-12-29",-0.58,1017900,{"date":1074,"open":847,"high":710,"low":701,"close":702,"change":279,"percent_change":1075,"volume":795,"transactions":9,"vwap":702},"2025-12-26",-1.15,{"date":1077,"open":710,"high":717,"low":701,"close":710,"change":181,"percent_change":181,"volume":1078,"transactions":9,"vwap":710},"2025-12-24",477000,{"date":1080,"open":847,"high":717,"low":702,"close":710,"change":15,"percent_change":1081,"volume":1082,"transactions":9,"vwap":710},"2025-12-23",0.58,546400,{"date":1084,"open":708,"high":709,"low":702,"close":847,"change":110,"percent_change":1085,"volume":1086,"transactions":9,"vwap":847},"2025-12-22",-1.7,1158900,{"date":1088,"open":715,"high":716,"low":708,"close":708,"change":279,"percent_change":1089,"volume":1090,"transactions":9,"vwap":708},"2025-12-19",-1.12,669000,{"date":1092,"open":716,"high":734,"low":708,"close":715,"change":220,"percent_change":134,"volume":1093,"transactions":9,"vwap":715},"2025-12-18",697100,{"date":1095,"open":727,"high":732,"low":708,"close":716,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":716},"2025-12-17",-0.08,-4.28,1349100,{"date":1100,"open":732,"high":748,"low":732,"close":787,"change":383,"percent_change":818,"volume":1101,"transactions":9,"vwap":787},"2025-12-16",1777100,{"date":1103,"open":733,"high":748,"low":726,"close":732,"change":181,"percent_change":181,"volume":1104,"transactions":9,"vwap":732},"2025-12-15",1321100,{"date":1106,"open":726,"high":787,"low":726,"close":732,"change":160,"percent_change":694,"volume":1107,"transactions":9,"vwap":732},"2025-12-12",846300,{"date":1109,"open":732,"high":732,"low":735,"close":735,"change":279,"percent_change":948,"volume":1110,"transactions":9,"vwap":735},"2025-12-11",739300,{"date":1112,"open":732,"high":733,"low":727,"close":727,"change":220,"percent_change":906,"volume":1113,"transactions":9,"vwap":727},"2025-12-10",533300,{"date":1115,"open":733,"high":787,"low":732,"close":732,"change":181,"percent_change":181,"volume":1116,"transactions":9,"vwap":732},"2025-12-09",629800,{"date":1118,"open":727,"high":733,"low":727,"close":732,"change":383,"percent_change":75,"volume":1119,"transactions":9,"vwap":732},"2025-12-08",714400,{"date":1121,"open":732,"high":787,"low":726,"close":726,"change":220,"percent_change":906,"volume":1122,"transactions":9,"vwap":726},"2025-12-05",701600,{"date":1124,"open":727,"high":732,"low":727,"close":727,"change":181,"percent_change":181,"volume":1125,"transactions":9,"vwap":727},"2025-12-04",582100,{"date":1127,"open":727,"high":732,"low":735,"close":727,"change":15,"percent_change":914,"volume":1128,"transactions":9,"vwap":727},"2025-12-03",524600,{"date":1130,"open":732,"high":733,"low":735,"close":726,"change":220,"percent_change":906,"volume":1131,"transactions":9,"vwap":726},"2025-12-02",659700,{"date":1133,"open":732,"high":733,"low":726,"close":727,"change":220,"percent_change":906,"volume":1134,"transactions":9,"vwap":727},"2025-12-01",1092100,{"date":1136,"open":732,"high":787,"low":726,"close":732,"change":181,"percent_change":181,"volume":1137,"transactions":9,"vwap":732},"2025-11-28",849800,{"date":1139,"open":726,"high":732,"low":735,"close":732,"change":15,"percent_change":1140,"volume":1141,"transactions":9,"vwap":732},"2025-11-26",0.54,478300,{"date":1143,"open":726,"high":733,"low":735,"close":727,"change":181,"percent_change":181,"volume":1144,"transactions":9,"vwap":727},"2025-11-25",610900,{"date":1146,"open":734,"high":787,"low":734,"close":727,"change":181,"percent_change":181,"volume":1147,"transactions":9,"vwap":727},"2025-11-24",724800,{"date":1149,"open":722,"high":787,"low":722,"close":727,"change":48,"percent_change":645,"volume":1150,"transactions":9,"vwap":727},"2025-11-21",608200,{"date":1152,"open":740,"high":758,"low":722,"close":722,"change":1096,"percent_change":1153,"volume":1154,"transactions":9,"vwap":722},"2025-11-20",-4.26,670600,{"date":1156,"open":740,"high":741,"low":733,"close":748,"change":220,"percent_change":780,"volume":1157,"transactions":9,"vwap":748},"2025-11-19",351700,{"date":1159,"open":733,"high":740,"low":727,"close":740,"change":160,"percent_change":534,"volume":1160,"transactions":9,"vwap":740},"2025-11-18",463700,{"date":1162,"open":748,"high":741,"low":732,"close":733,"change":279,"percent_change":804,"volume":1163,"transactions":9,"vwap":733},"2025-11-17",589000,{"date":1165,"open":741,"high":768,"low":787,"close":748,"change":749,"percent_change":1166,"volume":1167,"transactions":9,"vwap":748},"2025-11-14",-3.59,647500,{"date":1169,"open":1170,"high":1170,"low":120,"close":120,"change":279,"percent_change":1171,"volume":1172,"transactions":9,"vwap":120},"2025-11-13",1.99,-1.02,1268500,{"date":1174,"open":759,"high":1175,"low":747,"close":747,"change":181,"percent_change":181,"volume":1176,"transactions":9,"vwap":747},"2025-11-12",2.01,1133600,{"date":1178,"open":759,"high":1175,"low":120,"close":747,"change":279,"percent_change":1179,"volume":1180,"transactions":9,"vwap":747},"2025-11-11",-1.01,800600,{"date":1182,"open":763,"high":1183,"low":768,"close":1170,"change":545,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1170},"2025-11-10",2.05,4.19,1386800,{"date":1187,"open":748,"high":768,"low":733,"close":758,"change":160,"percent_change":533,"volume":1188,"transactions":9,"vwap":758},"2025-11-07",517800,{"date":1190,"open":768,"high":763,"low":748,"close":748,"change":239,"percent_change":492,"volume":1191,"transactions":9,"vwap":748},"2025-11-06",542800,{"date":1193,"open":758,"high":120,"low":748,"close":753,"change":48,"percent_change":1003,"volume":1194,"transactions":9,"vwap":753},"2025-11-05",703400,{"date":1196,"open":758,"high":768,"low":733,"close":748,"change":220,"percent_change":780,"volume":1197,"transactions":9,"vwap":748},"2025-11-04",528200,{"date":1199,"open":741,"high":758,"low":726,"close":740,"change":220,"percent_change":780,"volume":1200,"transactions":9,"vwap":740},"2025-11-03",1075700,{"date":1202,"open":733,"high":741,"low":726,"close":741,"change":932,"percent_change":1203,"volume":1204,"transactions":9,"vwap":741},"2025-10-31",3.83,659300,{"date":1206,"open":732,"high":787,"low":735,"close":726,"change":110,"percent_change":1022,"volume":1207,"transactions":9,"vwap":726},"2025-10-30",349400,{"date":1209,"open":732,"high":740,"low":726,"close":733,"change":15,"percent_change":1140,"volume":1210,"transactions":9,"vwap":733},"2025-10-29",495200,{"date":1212,"open":733,"high":733,"low":727,"close":732,"change":220,"percent_change":906,"volume":1213,"transactions":9,"vwap":732},"2025-10-28",351800,{"date":1215,"open":787,"high":741,"low":732,"close":733,"change":15,"percent_change":1140,"volume":1216,"transactions":9,"vwap":733},"2025-10-27",561100,{"date":1218,"open":732,"high":748,"low":726,"close":732,"change":181,"percent_change":181,"volume":1219,"transactions":9,"vwap":732},"2025-10-24",499100,{"date":1221,"open":716,"high":733,"low":715,"close":732,"change":932,"percent_change":1222,"volume":1223,"transactions":9,"vwap":732},"2025-10-23",3.93,946500,{"date":1225,"open":717,"high":716,"low":710,"close":715,"change":383,"percent_change":1226,"volume":1227,"transactions":9,"vwap":715},"2025-10-22",1.14,759700,{"date":1229,"open":710,"high":715,"low":701,"close":708,"change":160,"percent_change":847,"volume":1230,"transactions":9,"vwap":708},"2025-10-21",496700,{"date":1232,"open":716,"high":722,"low":846,"close":847,"change":279,"percent_change":1233,"volume":1234,"transactions":9,"vwap":847},"2025-10-20",-1.14,1093900,{"date":1236,"open":734,"high":732,"low":717,"close":717,"change":528,"percent_change":1237,"volume":1238,"transactions":9,"vwap":717},"2025-10-17",-5.91,959100,{"date":1240,"open":753,"high":768,"low":733,"close":733,"change":749,"percent_change":995,"volume":1241,"transactions":9,"vwap":733},"2025-10-16",1440500,{"date":1243,"open":733,"high":763,"low":732,"close":768,"change":415,"percent_change":1244,"volume":1245,"transactions":9,"vwap":768},"2025-10-15",5.46,1074800,{"date":1247,"open":787,"high":740,"low":735,"close":726,"change":110,"percent_change":1022,"volume":1248,"transactions":9,"vwap":726},"2025-10-14",918400,{"date":1250,"open":715,"high":787,"low":709,"close":733,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":733},"2025-10-13",0.12,6.9,1187700,{"date":1255,"open":717,"high":722,"low":847,"close":710,"change":383,"percent_change":1256,"volume":1257,"transactions":9,"vwap":710},"2025-10-10",1.16,955200,{"date":1259,"open":717,"high":715,"low":702,"close":702,"change":279,"percent_change":1075,"volume":1260,"transactions":9,"vwap":702},"2025-10-09",896900,{"date":1262,"open":855,"high":717,"low":846,"close":710,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":710},"2025-10-08",0.06,3.57,773400,{"date":1267,"open":695,"high":855,"low":910,"close":846,"change":181,"percent_change":181,"volume":1268,"transactions":9,"vwap":846},"2025-10-07",822500,{"date":1270,"open":846,"high":866,"low":910,"close":846,"change":160,"percent_change":735,"volume":1271,"transactions":9,"vwap":846},"2025-10-06",1019900,{"date":1273,"open":702,"high":717,"low":694,"close":694,"change":407,"percent_change":1274,"volume":1275,"transactions":9,"vwap":694},"2025-10-03",-2.94,962900,{"date":1277,"open":540,"high":702,"low":466,"close":866,"change":100,"percent_change":1278,"volume":1279,"transactions":9,"vwap":866},"2025-10-02",6.92,1393900,{"date":1281,"open":534,"high":910,"low":539,"close":540,"change":181,"percent_change":181,"volume":1282,"transactions":9,"vwap":540},"2025-10-01",1435800,{"date":1284,"open":1285,"high":825,"low":539,"close":540,"change":15,"percent_change":1286,"volume":1287,"transactions":9,"vwap":540},"2025-09-30",1.58,0.63,1367100,{"date":1289,"open":846,"high":846,"low":539,"close":1285,"change":676,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1285},"2025-09-29",-5.95,1634600,{"date":1293,"open":701,"high":717,"low":825,"close":846,"change":279,"percent_change":1294,"volume":1295,"transactions":9,"vwap":846},"2025-09-26",-1.18,1035100,{"date":1297,"open":694,"high":866,"low":1034,"close":866,"change":160,"percent_change":722,"volume":1298,"transactions":9,"vwap":866},"2025-09-25",1607700,{"date":1300,"open":710,"high":717,"low":695,"close":825,"change":703,"percent_change":1301,"volume":1302,"transactions":9,"vwap":825},"2025-09-24",-5.11,2313800,{"date":1304,"open":735,"high":733,"low":710,"close":708,"change":749,"percent_change":1305,"volume":1306,"transactions":9,"vwap":708},"2025-09-23",-3.83,1670000,{"date":1308,"open":741,"high":768,"low":726,"close":726,"change":676,"percent_change":1309,"volume":1310,"transactions":9,"vwap":726},"2025-09-22",-5.18,1843900,{"date":1312,"open":1313,"high":1313,"low":787,"close":768,"change":703,"percent_change":1314,"volume":1315,"transactions":9,"vwap":768},"2025-09-19",2.03,-4.46,3185200,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":407,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-09-18",2.07,2.02,-2.42,1138100,{"date":1323,"open":563,"high":1003,"low":1324,"close":1318,"change":407,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1318},"2025-09-17",2.06,-2.36,1373900,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":239,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-09-16",2.15,2.08,2.12,-1.85,1049600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":279,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-09-15",2.19,2.2,2.16,-0.92,1210600,{"date":1342,"open":1336,"high":1336,"low":1343,"close":1344,"change":15,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-09-12",2.17,2.18,0.46,737800,{"date":1348,"open":1336,"high":645,"low":1343,"close":1343,"change":279,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1343},"2025-09-11",-0.91,615000,{"date":1352,"open":1337,"high":1337,"low":1344,"close":1336,"change":220,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1336},"2025-09-10",-0.45,429200,{"date":1356,"open":1337,"high":1357,"low":1344,"close":1337,"change":15,"percent_change":1345,"volume":1358,"transactions":9,"vwap":1337},"2025-09-09",2.21,498300,{"date":1360,"open":1336,"high":1357,"low":1344,"close":1336,"change":220,"percent_change":1353,"volume":1361,"transactions":9,"vwap":1336},"2025-09-08",501400,{"date":1363,"open":1337,"high":645,"low":1344,"close":1337,"change":181,"percent_change":181,"volume":1364,"transactions":9,"vwap":1337},"2025-09-05",499600,{"date":1366,"open":1357,"high":1357,"low":1336,"close":1337,"change":181,"percent_change":181,"volume":1367,"transactions":9,"vwap":1337},"2025-09-04",479300,{"date":1369,"open":1357,"high":645,"low":1336,"close":1337,"change":220,"percent_change":1353,"volume":1370,"transactions":9,"vwap":1337},"2025-09-03",483500,{"date":1372,"open":1357,"high":645,"low":1336,"close":1357,"change":383,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1357},"2025-09-02",0.91,893000,{"date":1376,"open":1337,"high":1357,"low":1344,"close":1336,"change":220,"percent_change":1353,"volume":1377,"transactions":9,"vwap":1336},"2025-08-29",939200,{"date":1379,"open":645,"high":1380,"low":1336,"close":1337,"change":15,"percent_change":1345,"volume":1381,"transactions":9,"vwap":1337},"2025-08-28",2.23,536100,{"date":1383,"open":1357,"high":645,"low":1344,"close":1336,"change":279,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1336},"2025-08-27",-0.9,559300,{"date":1387,"open":1357,"high":1380,"low":1336,"close":1357,"change":15,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1357},"2025-08-26",0.45,642100,{"date":1391,"open":1380,"high":1392,"low":1336,"close":1337,"change":279,"percent_change":1384,"volume":1393,"transactions":9,"vwap":1337},"2025-08-25",2.24,951100,{"date":1395,"open":645,"high":1392,"low":1357,"close":645,"change":181,"percent_change":181,"volume":1396,"transactions":9,"vwap":645},"2025-08-22",866900,{"date":1398,"open":835,"high":835,"low":1357,"close":645,"change":110,"percent_change":1399,"volume":1400,"transactions":9,"vwap":645},"2025-08-21",-1.33,697800,{"date":1402,"open":1403,"high":835,"low":1392,"close":1403,"change":15,"percent_change":1388,"volume":1404,"transactions":9,"vwap":1403},"2025-08-20",2.25,582600,{"date":1406,"open":1407,"high":1408,"low":645,"close":1392,"change":110,"percent_change":105,"volume":1409,"transactions":9,"vwap":1392},"2025-08-19",2.28,2.29,1175600,{"date":1411,"open":842,"high":1412,"low":835,"close":1413,"change":239,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-08-18",2.33,2.27,-1.73,1122800,{"date":1417,"open":592,"high":1418,"low":1419,"close":842,"change":749,"percent_change":1274,"volume":1420,"transactions":9,"vwap":842},"2025-08-15",2.36,2.3,914800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":15,"percent_change":165,"volume":1427,"transactions":9,"vwap":1426},"2025-08-14",2.39,2.4,2.37,2.38,753200,{"date":1429,"open":1424,"high":1430,"low":1425,"close":1425,"change":110,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1425},"2025-08-13",2.42,-1.25,665100,{"date":1434,"open":1426,"high":1424,"low":1425,"close":1424,"change":160,"percent_change":180,"volume":1435,"transactions":9,"vwap":1424},"2025-08-12",567500,{"date":1437,"open":1418,"high":1426,"low":1438,"close":1425,"change":15,"percent_change":165,"volume":1439,"transactions":9,"vwap":1425},"2025-08-11",2.35,655100,{"date":1441,"open":1438,"high":1418,"low":592,"close":1418,"change":48,"percent_change":702,"volume":1442,"transactions":9,"vwap":1418},"2025-08-08",415400,{"date":1444,"open":1445,"high":1418,"low":1419,"close":1445,"change":110,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-08-07",2.32,-1.28,395400,{"date":1449,"open":1438,"high":1418,"low":592,"close":1438,"change":181,"percent_change":181,"volume":1450,"transactions":9,"vwap":1438},"2025-08-06",311400,{"date":1452,"open":1412,"high":1438,"low":842,"close":1438,"change":383,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1438},"2025-08-05",0.86,513200,{"date":1456,"open":1419,"high":1412,"low":1419,"close":1412,"change":160,"percent_change":14,"volume":1457,"transactions":9,"vwap":1412},"2025-08-04",443100,{"date":1459,"open":1419,"high":1445,"low":1408,"close":1419,"change":110,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1419},"2025-08-01",-1.29,571300,{"date":1463,"open":1412,"high":1412,"low":1419,"close":1412,"change":15,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1412},"2025-07-31",0.43,609500,{"date":1467,"open":1445,"high":592,"low":1419,"close":1445,"change":383,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1445},"2025-07-30",0.87,289200,{"date":1471,"open":1412,"high":592,"low":1408,"close":1419,"change":110,"percent_change":1460,"volume":1472,"transactions":9,"vwap":1419},"2025-07-29",535100,{"date":1474,"open":1438,"high":1438,"low":1445,"close":1412,"change":181,"percent_change":181,"volume":1475,"transactions":9,"vwap":1412},"2025-07-28",362200,{"date":1477,"open":842,"high":1412,"low":1419,"close":1412,"change":383,"percent_change":1468,"volume":1478,"transactions":9,"vwap":1412},"2025-07-25",410200,{"date":1480,"open":1412,"high":592,"low":842,"close":842,"change":110,"percent_change":1446,"volume":1481,"transactions":9,"vwap":842},"2025-07-24",527600,{"date":1483,"open":1412,"high":1418,"low":1445,"close":592,"change":15,"percent_change":1464,"volume":1484,"transactions":9,"vwap":592},"2025-07-23",435300,{"date":1486,"open":1445,"high":1412,"low":842,"close":1412,"change":15,"percent_change":1464,"volume":1487,"transactions":9,"vwap":1412},"2025-07-22",484200,{"date":1489,"open":1445,"high":1412,"low":842,"close":1445,"change":220,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1445},"2025-07-21",-0.43,473700,{"date":1493,"open":592,"high":1438,"low":1445,"close":1412,"change":181,"percent_change":181,"volume":1494,"transactions":9,"vwap":1412},"2025-07-18",515200,{"date":1496,"open":592,"high":1438,"low":842,"close":1412,"change":407,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1412},"2025-07-17",-2.1,624700,{"date":1500,"open":592,"high":1426,"low":592,"close":1426,"change":67,"percent_change":1329,"volume":1501,"transactions":9,"vwap":1426},"2025-07-16",928100,{"date":1503,"open":842,"high":592,"low":842,"close":1412,"change":181,"percent_change":181,"volume":1504,"transactions":9,"vwap":1412},"2025-07-15",603500,{"date":1506,"open":1408,"high":1412,"low":1407,"close":1412,"change":67,"percent_change":1336,"volume":1507,"transactions":9,"vwap":1412},"2025-07-14",790600,{"date":1509,"open":1407,"high":1419,"low":1413,"close":1407,"change":181,"percent_change":181,"volume":1510,"transactions":9,"vwap":1407},"2025-07-11",682600,{"date":1512,"open":1413,"high":1407,"low":835,"close":1407,"change":15,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1407},"2025-07-10",0.44,574400,{"date":1516,"open":1408,"high":1419,"low":835,"close":1413,"change":220,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1413},"2025-07-09",-0.44,516600,{"date":1520,"open":842,"high":1445,"low":1413,"close":1407,"change":110,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1407},"2025-07-08",-1.3,741400,{"date":1524,"open":1403,"high":842,"low":1403,"close":842,"change":67,"percent_change":1357,"volume":1525,"transactions":9,"vwap":842},"2025-07-07",690600,{"date":1527,"open":1392,"high":835,"low":1392,"close":835,"change":383,"percent_change":1528,"volume":1529,"transactions":9,"vwap":835},"2025-07-03",0.89,1476600,{"date":1531,"open":645,"high":1392,"low":645,"close":1392,"change":15,"percent_change":1388,"volume":1532,"transactions":9,"vwap":1392},"2025-07-02",502300,{"date":1534,"open":1380,"high":1392,"low":645,"close":1380,"change":181,"percent_change":181,"volume":1535,"transactions":9,"vwap":1380},"2025-07-01",666700,{"date":1537,"open":1392,"high":1403,"low":645,"close":1380,"change":220,"percent_change":1353,"volume":1538,"transactions":9,"vwap":1380},"2025-06-30",775600,{"date":1540,"open":1392,"high":1403,"low":1380,"close":1392,"change":15,"percent_change":1388,"volume":1541,"transactions":9,"vwap":1392},"2025-06-27",462900,{"date":1543,"open":1337,"high":1380,"low":1336,"close":1380,"change":160,"percent_change":246,"volume":1544,"transactions":9,"vwap":1380},"2025-06-26",315500,{"date":1546,"open":1337,"high":1337,"low":1336,"close":1337,"change":181,"percent_change":181,"volume":1547,"transactions":9,"vwap":1337},"2025-06-25",221700,{"date":1549,"open":1344,"high":1337,"low":1338,"close":1337,"change":383,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1337},"2025-06-24",0.92,492300,{"date":1553,"open":1337,"high":645,"low":480,"close":1344,"change":110,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1344},"2025-06-23",-1.36,592000,{"date":1557,"open":645,"high":645,"low":1336,"close":1357,"change":220,"percent_change":1353,"volume":1558,"transactions":9,"vwap":1357},"2025-06-20",599400,{"date":1560,"open":645,"high":1392,"low":1357,"close":645,"change":181,"percent_change":181,"volume":1561,"transactions":9,"vwap":645},"2025-06-18",484000,{"date":1563,"open":1392,"high":1403,"low":1357,"close":645,"change":110,"percent_change":1399,"volume":1564,"transactions":9,"vwap":645},"2025-06-17",484800,{"date":1566,"open":1407,"high":1419,"low":1392,"close":1403,"change":110,"percent_change":105,"volume":1567,"transactions":9,"vwap":1403},"2025-06-16",895600,{"date":1569,"open":842,"high":1445,"low":1407,"close":1407,"change":110,"percent_change":1521,"volume":1570,"transactions":9,"vwap":1407},"2025-06-13",651700,{"date":1572,"open":842,"high":1445,"low":1419,"close":842,"change":181,"percent_change":181,"volume":1573,"transactions":9,"vwap":842},"2025-06-12",592700,{"date":1575,"open":1445,"high":1412,"low":842,"close":842,"change":220,"percent_change":1490,"volume":1576,"transactions":9,"vwap":842},"2025-06-11",534300,{"date":1578,"open":842,"high":1445,"low":842,"close":1445,"change":15,"percent_change":1464,"volume":1579,"transactions":9,"vwap":1445},"2025-06-10",497400,{"date":1581,"open":1419,"high":1445,"low":1419,"close":842,"change":383,"percent_change":1468,"volume":1582,"transactions":9,"vwap":842},"2025-06-09",600300,{"date":1584,"open":1419,"high":1412,"low":1408,"close":1408,"change":15,"percent_change":1513,"volume":1585,"transactions":9,"vwap":1408},"2025-06-06",373200,{"date":1587,"open":1407,"high":1408,"low":835,"close":1407,"change":181,"percent_change":181,"volume":1588,"transactions":9,"vwap":1407},"2025-06-05",436800,{"date":1590,"open":1445,"high":1412,"low":1413,"close":1407,"change":110,"percent_change":1521,"volume":1591,"transactions":9,"vwap":1407},"2025-06-04",807400,{"date":1593,"open":1445,"high":1412,"low":842,"close":842,"change":279,"percent_change":1594,"volume":1595,"transactions":9,"vwap":842},"2025-06-03",-0.86,479200,{"date":1597,"open":1412,"high":592,"low":842,"close":1412,"change":181,"percent_change":181,"volume":1598,"transactions":9,"vwap":1412},"2025-06-02",545000,{"date":1600,"open":592,"high":592,"low":1445,"close":1412,"change":181,"percent_change":181,"volume":1601,"transactions":9,"vwap":1412},"2025-05-30",643900,{"date":1603,"open":592,"high":1438,"low":842,"close":1412,"change":181,"percent_change":181,"volume":1604,"transactions":9,"vwap":1412},"2025-05-29",631200,{"date":1606,"open":1418,"high":1426,"low":1445,"close":1412,"change":110,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1412},"2025-05-28",-1.27,631500,{"date":1610,"open":1425,"high":1423,"low":1438,"close":1418,"change":181,"percent_change":181,"volume":1611,"transactions":9,"vwap":1418},"2025-05-27",528600,{"date":1613,"open":592,"high":1418,"low":1412,"close":1418,"change":15,"percent_change":1464,"volume":1614,"transactions":9,"vwap":1418},"2025-05-23",408000,{"date":1616,"open":1426,"high":1426,"low":592,"close":1438,"change":279,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1438},"2025-05-22",-0.84,578300,{"date":1620,"open":1424,"high":1621,"low":1418,"close":1425,"change":407,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1425},"2025-05-21",2.41,-2.07,950200,{"date":1625,"open":1626,"high":1626,"low":1621,"close":1430,"change":279,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1430},"2025-05-20",2.44,-0.82,705200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1626,"change":220,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1626},"2025-05-19",2.45,2.46,2.43,-0.41,807900,{"date":1637,"open":1631,"high":1632,"low":1633,"close":1631,"change":239,"percent_change":1022,"volume":1491,"transactions":9,"vwap":1631},"2025-05-16",{"date":1639,"open":1632,"high":1640,"low":1631,"close":1641,"change":160,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-05-15",2.5,2.49,1.22,859800,{"date":1645,"open":1641,"high":1640,"low":1631,"close":1632,"change":279,"percent_change":82,"volume":1646,"transactions":9,"vwap":1632},"2025-05-14",755600,{"date":1648,"open":74,"high":1641,"low":1649,"close":74,"change":181,"percent_change":181,"volume":1650,"transactions":9,"vwap":74},"2025-05-13",2.47,614300,{"date":1652,"open":1641,"high":1641,"low":1649,"close":74,"change":383,"percent_change":1653,"volume":1654,"transactions":9,"vwap":74},"2025-05-12",0.81,680500,{"date":1656,"open":1632,"high":1649,"low":1631,"close":1632,"change":181,"percent_change":181,"volume":1657,"transactions":9,"vwap":1632},"2025-05-09",443900,{"date":1659,"open":74,"high":74,"low":1626,"close":1632,"change":181,"percent_change":181,"volume":1660,"transactions":9,"vwap":1632},"2025-05-08",418400,{"date":1662,"open":1632,"high":1649,"low":1631,"close":1632,"change":181,"percent_change":181,"volume":1663,"transactions":9,"vwap":1632},"2025-05-07",284200,{"date":1665,"open":1649,"high":1640,"low":1626,"close":1632,"change":181,"percent_change":181,"volume":1666,"transactions":9,"vwap":1632},"2025-05-06",270200,{"date":1668,"open":1669,"high":1669,"low":1631,"close":1632,"change":667,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1632},"2025-05-05",2.53,-2.38,593500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":279,"percent_change":221,"volume":1678,"transactions":9,"vwap":1677},"2025-05-02",2.54,2.55,2.51,2.52,446200,{"date":1680,"open":1674,"high":1681,"low":1677,"close":1674,"change":181,"percent_change":181,"volume":1682,"transactions":9,"vwap":1674},"2025-05-01",2.56,312200,{"date":1684,"open":1675,"high":1681,"low":1641,"close":1674,"change":220,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1674},"2025-04-30",-0.39,493100,{"date":1688,"open":1681,"high":171,"low":1674,"close":1675,"change":181,"percent_change":181,"volume":1689,"transactions":9,"vwap":1675},"2025-04-29",342000,{"date":1691,"open":1674,"high":1692,"low":1677,"close":1675,"change":181,"percent_change":181,"volume":1693,"transactions":9,"vwap":1675},"2025-04-28",2.57,428000,{"date":1695,"open":1626,"high":1675,"low":1633,"close":1675,"change":100,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1675},"2025-04-25",4.51,544600,{"date":1699,"open":1631,"high":1641,"low":1626,"close":1626,"change":181,"percent_change":181,"volume":1700,"transactions":9,"vwap":1626},"2025-04-24",373300,{"date":1702,"open":74,"high":1640,"low":1626,"close":1626,"change":181,"percent_change":181,"volume":1703,"transactions":9,"vwap":1626},"2025-04-23",368300,{"date":1705,"open":1626,"high":1640,"low":1633,"close":1626,"change":383,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1626},"2025-04-22",0.83,337300,{"date":175,"open":74,"high":1640,"low":1424,"close":1430,"change":667,"percent_change":1320,"volume":1709,"transactions":9,"vwap":1430},480600]