[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXSQG":3,"homepage-market-summary":30,"stock-historical-OXSQG":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"OXSQG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Oxford Square Capital Corp. 5.50% Notes due 2028","Nasdaq",null,"Common Stock","Greenwich, CT",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},5.6818,1.375,"Quarterly","2026-10-15",{"close":19,"open":19,"high":19,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":20,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.2,24.65,-0.45,-1.83,666,52,24.4768,23.5,1080.6844202643172,60.9,1251,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":12,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":12,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":12},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":20,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":19,"start_date":181,"end_date":5},22.75,1987,725315.3634,4.09,"2025-03-21",[183,184,192,200,208,216,225,231,239,247,254,263,273,280,286,294,303,312,320,326,333,341,348,353,357,362,369,375,381,388,395,402,407,413,418,425,428,430,436,439,444,447,453,458,461,465,469,472,475,477,481,486,492,495,498,504,509,512,514,518,520,524,528,531,535,539,541,545,547,549,552,554,559,566,570,573,575,577,580,585,591,593,596,599,601,607,610,614,621,623,625,630,636,640,642,646,650,653,658,665,667,670,673,677,679,683,686,689,691,695,697,699,702,705,707,709,711,713,715,718,723,725,728,731,733,735,737,739,742,747,749,754,756,758,760,762,766,771,775,778,780,784,788,791,793,795,798,802,806,809,811,814,816,820,822,824,826,828,830,832,834,837,840,843,845,849,851,853,857,859,861,865,867,869,874,876,879,882,884,886,888,890,894,898,900,903,905,907,912,915,920,922,927,930,934,940,944,949,954,956,958,960,962,965,968,974,977,982,984,986,989,993,995,997,1002,1004,1007,1010,1012,1014,1017,1020,1024,1027,1029,1031,1036,1039,1042,1047,1050,1053,1056,1059,1063,1065,1067,1069,1071,1076,1079,1081,1083,1085,1089,1091,1094,1096,1098,1100,1104,1109,1114,1116,1119,1123,1127,1129,1131,1133,1135,1138,1141,1145,1147,1150,1152,1155,1158,1162,1165,1167,1169,1173,1176,1179,1181,1183,1187,1191,1194,1196,1200,1203,1208,1213,1216,1220,1222,1227,1229,1232,1234,1236,1239,1242,1247,1250,1254,1256,1260,1262,1265,1269,1273,1278,1281,1283,1288,1291,1296,1304,1309,1314,1317,1323,1327,1331,1334,1337,1341,1346,1354,1359,1363,1369,1372,1376,1381,1383,1388,1391,1394,1396,1398,1400,1403,1408,1412,1415,1418,1421,1425,1429,1434,1438,1442,1444,1446,1448,1451,1453,1455,1457,1460,1463,1465,1467,1469,1472,1475,1478,1482,1484,1486],{"date":5,"open":19,"high":19,"low":19,"close":19,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",24.397,0.3093,1.27,3970.0656,38,24.5663,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":38,"volume":197,"transactions":198,"vwap":199},"2026-10-05",24.34,24.3407,-0.0543,515.0656,36,24.3342,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.395,0.095,0.39,339.0656,14,24.3931,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":45,"volume":213,"transactions":214,"vwap":215},"2026-09-28",24.3621,24.3,-0.05,839.0656,24,24.3319,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",24.3016,24.35,0.0285,0.12,1270.0656,17,24.3398,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":116,"volume":229,"transactions":223,"vwap":230},"2026-09-24",24.3215,-0.0785,520.0656,24.3241,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":214,"vwap":238},"2026-09-23",24.31,24.4,0.01,0.04,1616.0656,24.3584,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",24.39,-0.01,-0.04,1014.0656,16,24.3924,{"date":248,"open":234,"high":234,"low":234,"close":234,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-18",0.09,0.37,286.0656,23,24.4104,{"date":255,"open":256,"high":257,"low":233,"close":233,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",24.37,24.43,0.16,0.66,1540.1606,27,24.3831,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-15",24.24,24.25,24.15,0.06,0.25,913.0656,18,24.2061,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":162,"volume":277,"transactions":278,"vwap":279},"2026-09-14",24.09,-0.06,263.0656,25,24.1218,{"date":281,"open":267,"high":267,"low":267,"close":267,"change":282,"percent_change":283,"volume":284,"transactions":245,"vwap":285},"2026-09-10",-0.1,-0.41,823.0656,24.1584,{"date":287,"open":266,"high":266,"low":288,"close":266,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-02",24.155,0.1748,0.73,3463.1896,45,24.2328,{"date":295,"open":275,"high":275,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-31",24.025,24.0752,0.0952,0.4,513.2306,31,24.0674,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-28",24.05,23.98,-0.0734,-0.31,12785.0656,35,24.021,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":190,"vwap":305},"2026-08-26",24.03,24.06,24.0534,0.1034,0.43,2349.6306,{"date":321,"open":306,"high":214,"low":322,"close":322,"change":282,"percent_change":323,"volume":324,"transactions":198,"vwap":325},"2026-08-24",23.95,-0.42,3171.0656,23.9756,{"date":327,"open":314,"high":328,"low":314,"close":305,"change":249,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-17",24.255,0.38,14916.0656,128,24.055,{"date":334,"open":305,"high":305,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-14",23.96,-0.09,-0.37,1830.024,42,24.02,{"date":342,"open":305,"high":305,"low":305,"close":305,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-13",0.1,0.42,658.024,20,24.0497,{"date":349,"open":335,"high":335,"low":322,"close":322,"change":212,"percent_change":45,"volume":350,"transactions":351,"vwap":352},"2026-08-12",650.024,15,23.9541,{"date":354,"open":340,"high":340,"low":214,"close":214,"change":212,"percent_change":45,"volume":355,"transactions":351,"vwap":356},"2026-08-11",774.024,24.0166,{"date":358,"open":305,"high":305,"low":305,"close":305,"change":71,"percent_change":359,"volume":360,"transactions":223,"vwap":361},"2026-08-10",0.29,1443.024,24.0483,{"date":363,"open":306,"high":306,"low":306,"close":306,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-06",0.03,0.13,258.024,12,23.9814,{"date":370,"open":322,"high":322,"low":322,"close":322,"change":371,"percent_change":372,"volume":373,"transactions":346,"vwap":374},"2026-08-05",-0.11,-0.46,2408.024,23.9505,{"date":376,"open":214,"high":377,"low":214,"close":315,"change":236,"percent_change":378,"volume":379,"transactions":367,"vwap":380},"2026-07-30",24.14,0.17,7881,24.0037,{"date":382,"open":214,"high":383,"low":214,"close":340,"change":384,"percent_change":385,"volume":386,"transactions":271,"vwap":387},"2026-07-29",24.04,-0.43,-1.76,1719,24.0101,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":390},"2026-07-24",24.45,0.1803,0.74,605,8,{"date":396,"open":194,"high":194,"low":266,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":367,"vwap":401},"2026-07-22",24.2697,0.0197,0.08,2332,24.297,{"date":403,"open":265,"high":266,"low":265,"close":266,"change":404,"percent_change":404,"volume":405,"transactions":206,"vwap":406},"2026-07-21",0,1004,24.2615,{"date":408,"open":266,"high":266,"low":266,"close":266,"change":359,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-20",1.21,580,26,24.2455,{"date":414,"open":415,"high":415,"low":335,"close":335,"change":416,"percent_change":242,"volume":417,"transactions":9,"vwap":335},"2026-07-17",24.1,-0.003,600,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":9,"vwap":421},"2026-07-16",24.21,23.963,-0.357,-1.47,1700,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":427},"2026-07-15",24.32,{"date":429,"open":427,"high":427,"low":427,"close":427,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":427},"2026-07-14",{"date":431,"open":427,"high":432,"low":427,"close":427,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":427},"2026-07-13",24.33,0.115,0.48,2100,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":438},"2026-07-10",24.205,{"date":440,"open":438,"high":438,"low":438,"close":438,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":438},"2026-07-09",-0.055,-0.23,300,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":446},"2026-07-08",24.26,{"date":448,"open":449,"high":446,"low":449,"close":446,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":446},"2026-07-07",24.08,0.19,0.79,500,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":235,"percent_change":236,"volume":457,"transactions":9,"vwap":456},"2026-07-06",24.072001,24.07,700,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":236,"percent_change":378,"volume":443,"transactions":9,"vwap":460},"2026-07-02",24.059999,{"date":462,"open":340,"high":194,"low":340,"close":340,"change":463,"percent_change":121,"volume":464,"transactions":9,"vwap":340},"2026-07-01",-0.03,1600,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":276,"percent_change":162,"volume":468,"transactions":9,"vwap":467},"2026-06-30",24.049999,100,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":242,"percent_change":243,"volume":468,"transactions":9,"vwap":471},"2026-06-29",24.11,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":474},"2026-06-26",24.12,{"date":476,"open":474,"high":474,"low":474,"close":474,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":474},"2026-06-25",{"date":478,"open":474,"high":479,"low":474,"close":474,"change":404,"percent_change":404,"volume":480,"transactions":9,"vwap":474},"2026-06-24",24.13,3500,{"date":482,"open":483,"high":474,"low":484,"close":474,"change":249,"percent_change":250,"volume":485,"transactions":9,"vwap":474},"2026-06-23",24.042,23.91,2500,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-06-22",24.030001,-0.29,-1.19,200,{"date":493,"open":19,"high":427,"low":19,"close":427,"change":249,"percent_change":250,"volume":494,"transactions":9,"vwap":427},"2026-06-18",1100,{"date":496,"open":19,"high":266,"low":19,"close":497,"change":364,"percent_change":221,"volume":494,"transactions":9,"vwap":497},"2026-06-17",24.23,{"date":499,"open":19,"high":19,"low":500,"close":19,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":19},"2026-06-16",24.18,0.22,0.92,800,{"date":505,"open":214,"high":506,"low":507,"close":306,"change":145,"percent_change":508,"volume":503,"transactions":9,"vwap":306},"2026-06-15",24.01,23.97,-0.08,{"date":510,"open":479,"high":479,"low":511,"close":214,"change":276,"percent_change":162,"volume":417,"transactions":9,"vwap":214},"2026-06-12",23.99,{"date":513,"open":460,"high":460,"low":460,"close":460,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":460},"2026-06-11",{"date":515,"open":460,"high":460,"low":460,"close":460,"change":399,"percent_change":516,"volume":517,"transactions":9,"vwap":460},"2026-06-10",0.33,400,{"date":519,"open":306,"high":306,"low":306,"close":306,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":306},"2026-06-09",{"date":521,"open":522,"high":522,"low":306,"close":306,"change":442,"percent_change":523,"volume":491,"transactions":9,"vwap":306},"2026-06-08",24.011,-0.95,{"date":525,"open":420,"high":420,"low":420,"close":420,"change":526,"percent_change":527,"volume":491,"transactions":9,"vwap":420},"2026-06-05",-0.14,-0.57,{"date":529,"open":449,"high":219,"low":449,"close":219,"change":404,"percent_change":404,"volume":530,"transactions":9,"vwap":219},"2026-06-04",1800,{"date":532,"open":219,"high":219,"low":219,"close":219,"change":533,"percent_change":534,"volume":491,"transactions":9,"vwap":219},"2026-06-03",0.145,0.6,{"date":536,"open":219,"high":219,"low":438,"close":438,"change":537,"percent_change":538,"volume":417,"transactions":9,"vwap":438},"2026-06-02",0.235,0.98,{"date":540,"open":507,"high":507,"low":507,"close":507,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":507},"2026-06-01",{"date":542,"open":266,"high":266,"low":507,"close":507,"change":543,"percent_change":544,"volume":417,"transactions":9,"vwap":507},"2026-05-29",-0.28,-1.15,{"date":546,"open":266,"high":266,"low":266,"close":266,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":266},"2026-05-28",{"date":548,"open":266,"high":266,"low":266,"close":266,"change":282,"percent_change":283,"volume":452,"transactions":9,"vwap":266},"2026-05-27",{"date":550,"open":219,"high":219,"low":219,"close":219,"change":404,"percent_change":404,"volume":551,"transactions":9,"vwap":219},"2026-05-26",1400,{"date":553,"open":219,"high":219,"low":219,"close":219,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":219},"2026-05-22",{"date":555,"open":266,"high":219,"low":266,"close":219,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":219},"2026-05-21",0.355,1.48,2200,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":424,"transactions":9,"vwap":562},"2026-05-20",23.65,23.995,23.64,-0.335,-1.38,{"date":567,"open":432,"high":432,"low":432,"close":432,"change":568,"percent_change":569,"volume":468,"transactions":9,"vwap":432},"2026-05-19",0.14,0.58,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":572},"2026-05-18",24.19,{"date":574,"open":572,"high":572,"low":572,"close":572,"change":404,"percent_change":404,"volume":491,"transactions":9,"vwap":572},"2026-05-15",{"date":576,"open":572,"high":572,"low":572,"close":572,"change":404,"percent_change":404,"volume":491,"transactions":9,"vwap":572},"2026-05-14",{"date":578,"open":572,"high":572,"low":572,"close":572,"change":242,"percent_change":243,"volume":579,"transactions":9,"vwap":572},"2026-05-13",1200,{"date":581,"open":19,"high":19,"low":582,"close":19,"change":583,"percent_change":282,"volume":584,"transactions":9,"vwap":19},"2026-05-12",24.125,-0.025,2000,{"date":586,"open":467,"high":390,"low":467,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-05-11",24.225,-0.125,-0.51,2400,{"date":592,"open":219,"high":219,"low":219,"close":219,"change":364,"percent_change":221,"volume":494,"transactions":9,"vwap":219},"2026-05-08",{"date":594,"open":427,"high":427,"low":427,"close":427,"change":595,"percent_change":399,"volume":468,"transactions":9,"vwap":427},"2026-05-07",0.02,{"date":597,"open":460,"high":211,"low":460,"close":211,"change":404,"percent_change":404,"volume":598,"transactions":9,"vwap":211},"2026-05-06",4700,{"date":600,"open":471,"high":211,"low":471,"close":211,"change":235,"percent_change":236,"volume":551,"transactions":9,"vwap":211},"2026-05-05",{"date":602,"open":211,"high":211,"low":603,"close":604,"change":605,"percent_change":606,"volume":503,"transactions":9,"vwap":604},"2026-05-04",24.073999,24.29,0.2,0.83,{"date":608,"open":449,"high":275,"low":449,"close":275,"change":404,"percent_change":404,"volume":609,"transactions":9,"vwap":275},"2026-05-01",1300,{"date":611,"open":275,"high":275,"low":275,"close":275,"change":612,"percent_change":613,"volume":517,"transactions":9,"vwap":275},"2026-04-30",0.3,1.26,{"date":615,"open":616,"high":275,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-04-29",23.9,23.79,-0.26,-1.08,3000,{"date":622,"open":467,"high":467,"low":467,"close":467,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":467},"2026-04-28",{"date":624,"open":467,"high":467,"low":467,"close":467,"change":404,"percent_change":404,"volume":491,"transactions":9,"vwap":467},"2026-04-27",{"date":626,"open":467,"high":467,"low":616,"close":467,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":467},"2026-04-24",0.05,0.21,2700,{"date":631,"open":632,"high":467,"low":633,"close":214,"change":258,"percent_change":634,"volume":635,"transactions":9,"vwap":214},"2026-04-23",23.84,23.833,0.67,9900,{"date":637,"open":638,"high":638,"low":632,"close":632,"change":463,"percent_change":639,"volume":503,"transactions":9,"vwap":632},"2026-04-22",23.87,-0.13,{"date":641,"open":638,"high":638,"low":638,"close":638,"change":595,"percent_change":399,"volume":517,"transactions":9,"vwap":638},"2026-04-21",{"date":643,"open":644,"high":638,"low":644,"close":645,"change":627,"percent_change":628,"volume":551,"transactions":9,"vwap":645},"2026-04-20",23.8,23.85,{"date":647,"open":648,"high":644,"low":648,"close":644,"change":595,"percent_change":399,"volume":649,"transactions":9,"vwap":644},"2026-04-17",23.7,2600,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":652},"2026-04-16",23.78,{"date":654,"open":655,"high":652,"low":655,"close":652,"change":656,"percent_change":657,"volume":609,"transactions":9,"vwap":652},"2026-04-15",23.76,-0.15,-0.63,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":404,"percent_change":404,"volume":664,"transactions":9,"vwap":663},"2026-04-14",23.94,24.040001,23.92,23.93,9300,{"date":666,"open":663,"high":663,"low":663,"close":663,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":663},"2026-04-13",{"date":668,"open":669,"high":669,"low":663,"close":663,"change":463,"percent_change":639,"volume":457,"transactions":9,"vwap":663},"2026-04-10",23.965,{"date":671,"open":335,"high":335,"low":335,"close":335,"change":364,"percent_change":365,"volume":672,"transactions":9,"vwap":335},"2026-04-09",900,{"date":674,"open":675,"high":663,"low":675,"close":663,"change":365,"percent_change":676,"volume":175,"transactions":9,"vwap":663},"2026-04-08",23.928,0.55,{"date":678,"open":644,"high":644,"low":644,"close":644,"change":145,"percent_change":508,"volume":491,"transactions":9,"vwap":644},"2026-04-07",{"date":680,"open":681,"high":682,"low":681,"close":682,"change":595,"percent_change":399,"volume":417,"transactions":9,"vwap":682},"2026-04-06",23.77,23.82,{"date":684,"open":685,"high":644,"low":685,"close":644,"change":627,"percent_change":628,"volume":517,"transactions":9,"vwap":644},"2026-04-02",23.772,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":688},"2026-04-01",23.75,{"date":690,"open":688,"high":688,"low":688,"close":688,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":688},"2026-03-31",{"date":692,"open":467,"high":467,"low":688,"close":688,"change":101,"percent_change":693,"volume":694,"transactions":9,"vwap":688},"2026-03-30",-1.25,7800,{"date":696,"open":467,"high":467,"low":467,"close":467,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":467},"2026-03-27",{"date":698,"open":467,"high":467,"low":467,"close":467,"change":404,"percent_change":404,"volume":452,"transactions":9,"vwap":467},"2026-03-26",{"date":700,"open":467,"high":467,"low":467,"close":467,"change":588,"percent_change":701,"volume":491,"transactions":9,"vwap":467},"2026-03-25",-0.52,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":704},"2026-03-24",24.175,{"date":706,"open":460,"high":460,"low":460,"close":460,"change":336,"percent_change":337,"volume":491,"transactions":9,"vwap":460},"2026-03-23",{"date":708,"open":267,"high":267,"low":267,"close":267,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":267},"2026-03-20",{"date":710,"open":267,"high":267,"low":267,"close":267,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":267},"2026-03-19",{"date":712,"open":211,"high":211,"low":415,"close":267,"change":583,"percent_change":282,"volume":494,"transactions":9,"vwap":267},"2026-03-18",{"date":714,"open":449,"high":704,"low":449,"close":704,"change":433,"percent_change":434,"volume":452,"transactions":9,"vwap":704},"2026-03-17",{"date":716,"open":467,"high":471,"low":467,"close":460,"change":717,"percent_change":236,"volume":558,"transactions":9,"vwap":460},"2026-03-16",0.009,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":404,"volume":452,"transactions":9,"vwap":721},"2026-03-13",24.080999,24.051001,0.001,{"date":724,"open":467,"high":460,"low":467,"close":467,"change":441,"percent_change":442,"volume":452,"transactions":9,"vwap":467},"2026-03-12",{"date":726,"open":727,"high":727,"low":727,"close":727,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":727},"2026-03-11",24.105,{"date":729,"open":415,"high":727,"low":415,"close":727,"change":730,"percent_change":595,"volume":457,"transactions":9,"vwap":727},"2026-03-10",0.005,{"date":732,"open":415,"high":415,"low":415,"close":415,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":415},"2026-03-09",{"date":734,"open":415,"high":415,"low":415,"close":415,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":415},"2026-03-06",{"date":736,"open":415,"high":415,"low":415,"close":415,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":415},"2026-03-05",{"date":738,"open":415,"high":415,"low":415,"close":415,"change":463,"percent_change":121,"volume":491,"transactions":9,"vwap":415},"2026-03-04",{"date":740,"open":479,"high":479,"low":479,"close":479,"change":741,"percent_change":343,"volume":443,"transactions":9,"vwap":479},"2026-03-03",0.024,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":452,"transactions":9,"vwap":744},"2026-03-02",24.106,0.056,0.23,{"date":748,"open":467,"high":467,"low":467,"close":467,"change":371,"percent_change":372,"volume":457,"transactions":9,"vwap":467},"2026-02-27",{"date":750,"open":751,"high":751,"low":751,"close":751,"change":639,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-02-26",24.16,-0.54,1500,{"date":755,"open":604,"high":604,"low":604,"close":604,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":604},"2026-02-25",{"date":757,"open":604,"high":604,"low":604,"close":604,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":604},"2026-02-24",{"date":759,"open":604,"high":604,"low":604,"close":604,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":604},"2026-02-23",{"date":761,"open":604,"high":604,"low":604,"close":604,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":604},"2026-02-20",{"date":763,"open":764,"high":604,"low":19,"close":604,"change":221,"percent_change":765,"volume":417,"transactions":9,"vwap":604},"2026-02-19",24.28,0.5,{"date":767,"open":500,"high":500,"low":751,"close":768,"change":769,"percent_change":770,"volume":649,"transactions":9,"vwap":768},"2026-02-18",24.17,-0.043,-0.18,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":701,"volume":468,"transactions":9,"vwap":773},"2026-02-17",24.213,-0.127,{"date":776,"open":777,"high":194,"low":777,"close":194,"change":242,"percent_change":243,"volume":443,"transactions":9,"vwap":194},"2026-02-13",24.305,{"date":779,"open":219,"high":219,"low":219,"close":219,"change":627,"percent_change":628,"volume":517,"transactions":9,"vwap":219},"2026-02-12",{"date":781,"open":764,"high":234,"low":328,"close":211,"change":782,"percent_change":72,"volume":783,"transactions":9,"vwap":211},"2026-02-11",0.113,2800,{"date":785,"open":19,"high":19,"low":751,"close":786,"change":787,"percent_change":657,"volume":584,"transactions":9,"vwap":786},"2026-02-10",24.187,-0.153,{"date":789,"open":194,"high":194,"low":194,"close":194,"change":378,"percent_change":790,"volume":443,"transactions":9,"vwap":194},"2026-02-09",0.7,{"date":792,"open":751,"high":19,"low":751,"close":768,"change":242,"percent_change":243,"volume":485,"transactions":9,"vwap":768},"2026-02-06",{"date":794,"open":500,"high":500,"low":500,"close":500,"change":722,"percent_change":404,"volume":452,"transactions":9,"vwap":500},"2026-02-05",{"date":796,"open":797,"high":797,"low":797,"close":797,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":797},"2026-02-04",24.179,{"date":799,"open":800,"high":800,"low":797,"close":797,"change":801,"percent_change":489,"volume":753,"transactions":9,"vwap":797},"2026-02-03",24.235,-0.071,{"date":803,"open":587,"high":266,"low":804,"close":266,"change":243,"percent_change":805,"volume":457,"transactions":9,"vwap":266},"2026-02-02",24.22,-0.16,{"date":807,"open":604,"high":604,"low":604,"close":604,"change":365,"percent_change":808,"volume":468,"transactions":9,"vwap":604},"2026-01-30",0.54,{"date":810,"open":751,"high":751,"low":751,"close":751,"change":463,"percent_change":121,"volume":503,"transactions":9,"vwap":751},"2026-01-29",{"date":812,"open":813,"high":572,"low":704,"close":572,"change":364,"percent_change":221,"volume":609,"transactions":9,"vwap":572},"2026-01-28",24.176,{"date":815,"open":572,"high":572,"low":751,"close":751,"change":276,"percent_change":162,"volume":672,"transactions":9,"vwap":751},"2026-01-27",{"date":817,"open":804,"high":804,"low":818,"close":804,"change":404,"percent_change":404,"volume":819,"transactions":9,"vwap":804},"2026-01-26",24.171,1900,{"date":821,"open":768,"high":804,"low":768,"close":804,"change":71,"percent_change":359,"volume":457,"transactions":9,"vwap":804},"2026-01-23",{"date":823,"open":267,"high":267,"low":267,"close":267,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":267},"2026-01-22",{"date":825,"open":267,"high":818,"low":267,"close":267,"change":404,"percent_change":404,"volume":609,"transactions":9,"vwap":267},"2026-01-21",{"date":827,"open":267,"high":267,"low":267,"close":267,"change":145,"percent_change":508,"volume":551,"transactions":9,"vwap":267},"2026-01-20",{"date":829,"open":768,"high":768,"low":768,"close":768,"change":242,"percent_change":243,"volume":468,"transactions":9,"vwap":768},"2026-01-16",{"date":831,"open":500,"high":500,"low":500,"close":500,"change":282,"percent_change":283,"volume":491,"transactions":9,"vwap":500},"2026-01-15",{"date":833,"open":764,"high":764,"low":764,"close":764,"change":258,"percent_change":259,"volume":175,"transactions":9,"vwap":764},"2026-01-14",{"date":835,"open":764,"high":764,"low":474,"close":474,"change":45,"percent_change":836,"volume":494,"transactions":9,"vwap":474},"2026-01-13",-0.86,{"date":838,"open":432,"high":432,"low":432,"close":432,"change":839,"percent_change":243,"volume":551,"transactions":9,"vwap":432},"2026-01-12",-0.009,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":842},"2026-01-09",24.339,{"date":844,"open":842,"high":842,"low":842,"close":842,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":842},"2026-01-08",{"date":846,"open":467,"high":194,"low":467,"close":842,"change":847,"percent_change":392,"volume":848,"transactions":9,"vwap":842},"2026-01-07",0.179,2300,{"date":850,"open":751,"high":751,"low":751,"close":751,"change":404,"percent_change":404,"volume":443,"transactions":9,"vwap":751},"2026-01-06",{"date":852,"open":275,"high":751,"low":275,"close":751,"change":258,"percent_change":634,"volume":417,"transactions":9,"vwap":751},"2026-01-05",{"date":854,"open":214,"high":214,"low":214,"close":214,"change":855,"percent_change":856,"volume":491,"transactions":9,"vwap":214},"2026-01-02",-0.155,-0.64,{"date":858,"open":288,"high":288,"low":288,"close":288,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":288},"2025-12-31",{"date":860,"open":288,"high":288,"low":288,"close":288,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":288},"2025-12-30",{"date":862,"open":288,"high":288,"low":288,"close":288,"change":863,"percent_change":864,"volume":468,"transactions":9,"vwap":288},"2025-12-29",-0.185,-0.76,{"date":866,"open":194,"high":194,"low":194,"close":194,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":194},"2025-12-26",{"date":868,"open":432,"high":194,"low":432,"close":194,"change":145,"percent_change":508,"volume":457,"transactions":9,"vwap":194},"2025-12-24",{"date":870,"open":266,"high":871,"low":266,"close":871,"change":872,"percent_change":873,"volume":584,"transactions":9,"vwap":871},"2025-12-23",24.36,0.34,1.42,{"date":875,"open":340,"high":340,"low":340,"close":340,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":340},"2025-12-22",{"date":877,"open":682,"high":340,"low":682,"close":340,"change":878,"percent_change":212,"volume":457,"transactions":9,"vwap":340},"2025-12-19",-0.012,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":881},"2025-12-18",24.032,{"date":883,"open":881,"high":881,"low":881,"close":881,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":881},"2025-12-17",{"date":885,"open":881,"high":881,"low":881,"close":881,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":881},"2025-12-16",{"date":887,"open":881,"high":881,"low":881,"close":881,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":881},"2025-12-15",{"date":889,"open":881,"high":881,"low":881,"close":881,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":881},"2025-12-12",{"date":891,"open":660,"high":449,"low":660,"close":881,"change":892,"percent_change":893,"volume":584,"transactions":9,"vwap":881},"2025-12-11",-0.048,-0.2,{"date":895,"open":449,"high":449,"low":449,"close":449,"change":896,"percent_change":897,"volume":175,"transactions":9,"vwap":449},"2025-12-10",0.18,0.75,{"date":899,"open":616,"high":616,"low":616,"close":616,"change":404,"percent_change":404,"volume":491,"transactions":9,"vwap":616},"2025-12-09",{"date":901,"open":484,"high":484,"low":632,"close":616,"change":770,"percent_change":902,"volume":517,"transactions":9,"vwap":616},"2025-12-08",-0.75,{"date":904,"open":449,"high":449,"low":449,"close":449,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":449},"2025-12-05",{"date":906,"open":449,"high":449,"low":449,"close":449,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":449},"2025-12-04",{"date":908,"open":909,"high":449,"low":909,"close":449,"change":910,"percent_change":911,"volume":503,"transactions":9,"vwap":449},"2025-12-03",23.83,0.348,1.47,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":914},"2025-12-02",23.732,{"date":916,"open":917,"high":914,"low":917,"close":914,"change":918,"percent_change":919,"volume":579,"transactions":9,"vwap":914},"2025-12-01",23.71,-0.348,-1.45,{"date":921,"open":449,"high":449,"low":449,"close":449,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":449},"2025-11-28",{"date":923,"open":662,"high":19,"low":662,"close":449,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":449},"2025-11-26",0.285,1.2,3200,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":929},"2025-11-25",23.795,{"date":931,"open":652,"high":616,"low":932,"close":929,"change":933,"percent_change":526,"volume":530,"transactions":9,"vwap":929},"2025-11-24",23.68,-0.033,{"date":935,"open":644,"high":936,"low":937,"close":936,"change":938,"percent_change":639,"volume":939,"transactions":9,"vwap":936},"2025-11-21",23.828,23.63,-0.032,4500,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":221,"percent_change":943,"volume":417,"transactions":9,"vwap":942},"2025-11-20",23.86,0.51,{"date":945,"open":644,"high":946,"low":947,"close":947,"change":948,"percent_change":501,"volume":494,"transactions":9,"vwap":947},"2025-11-19",23.825,23.74,0.053,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":452,"transactions":9,"vwap":951},"2025-11-18",23.687,-0.263,-1.1,{"date":955,"open":322,"high":322,"low":322,"close":322,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":322},"2025-11-17",{"date":957,"open":322,"high":507,"low":322,"close":322,"change":343,"percent_change":344,"volume":672,"transactions":9,"vwap":322},"2025-11-14",{"date":959,"open":645,"high":645,"low":645,"close":645,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":645},"2025-11-13",{"date":961,"open":652,"high":645,"low":652,"close":645,"change":236,"percent_change":378,"volume":672,"transactions":9,"vwap":645},"2025-11-12",{"date":963,"open":688,"high":682,"low":688,"close":964,"change":365,"percent_change":676,"volume":783,"transactions":9,"vwap":964},"2025-11-11",23.81,{"date":966,"open":967,"high":932,"low":967,"close":932,"change":364,"percent_change":365,"volume":443,"transactions":9,"vwap":932},"2025-11-10",23.67,{"date":969,"open":970,"high":681,"low":26,"close":561,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":561},"2025-11-07",23.72,-0.325,-1.36,4900,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":976},"2025-11-06",23.975,{"date":978,"open":681,"high":976,"low":979,"close":976,"change":980,"percent_change":981,"volume":530,"transactions":9,"vwap":976},"2025-11-05",23.73,-0.215,-0.89,{"date":983,"open":572,"high":572,"low":572,"close":572,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":572},"2025-11-04",{"date":985,"open":572,"high":572,"low":572,"close":572,"change":249,"percent_change":250,"volume":175,"transactions":9,"vwap":572},"2025-11-03",{"date":987,"open":988,"high":988,"low":415,"close":415,"change":235,"percent_change":236,"volume":443,"transactions":9,"vwap":415},"2025-10-31",24.108,{"date":990,"open":991,"high":275,"low":992,"close":275,"change":282,"percent_change":283,"volume":629,"transactions":9,"vwap":275},"2025-10-30",23.88,23.66,{"date":994,"open":572,"high":572,"low":572,"close":572,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":572},"2025-10-29",{"date":996,"open":572,"high":572,"low":572,"close":572,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":572},"2025-10-28",{"date":998,"open":999,"high":572,"low":991,"close":572,"change":1000,"percent_change":1001,"volume":457,"transactions":9,"vwap":572},"2025-10-27",23.89,0.31,1.3,{"date":1003,"open":991,"high":991,"low":991,"close":991,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":991},"2025-10-24",{"date":1005,"open":991,"high":991,"low":991,"close":991,"change":1006,"percent_change":337,"volume":517,"transactions":9,"vwap":991},"2025-10-23",-0.089,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1009},"2025-10-22",23.969,{"date":1011,"open":1009,"high":1009,"low":1009,"close":1009,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1009},"2025-10-21",{"date":1013,"open":1009,"high":1009,"low":1009,"close":1009,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1009},"2025-10-20",{"date":1015,"open":1009,"high":1009,"low":1009,"close":1009,"change":243,"percent_change":1016,"volume":491,"transactions":9,"vwap":1009},"2025-10-17",-0.17,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1019},"2025-10-16",24.0090008,{"date":1021,"open":1019,"high":1019,"low":1019,"close":1019,"change":1022,"percent_change":1023,"volume":494,"transactions":9,"vwap":1019},"2025-10-15",-0.211,-0.87,{"date":1025,"open":764,"high":1026,"low":19,"close":804,"change":221,"percent_change":765,"volume":175,"transactions":9,"vwap":804},"2025-10-14",24.301,{"date":1028,"open":415,"high":415,"low":415,"close":415,"change":268,"percent_change":269,"volume":443,"transactions":9,"vwap":415},"2025-10-13",{"date":1030,"open":661,"high":661,"low":661,"close":661,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":661},"2025-10-10",{"date":1032,"open":1033,"high":1033,"low":506,"close":661,"change":1034,"percent_change":1035,"volume":452,"transactions":9,"vwap":661},"2025-10-09",24.042999,-0.33,-1.35,{"date":1037,"open":219,"high":256,"low":219,"close":256,"change":1038,"percent_change":249,"volume":424,"transactions":9,"vwap":256},"2025-10-08",0.021,{"date":1040,"open":219,"high":219,"low":1041,"close":1041,"change":450,"percent_change":451,"volume":819,"transactions":9,"vwap":1041},"2025-10-07",24.349,{"date":1043,"open":1044,"high":751,"low":1044,"close":1045,"change":1046,"percent_change":259,"volume":424,"transactions":9,"vwap":1045},"2025-10-06",24.0020008,24.159,0.159,{"date":1048,"open":449,"high":751,"low":214,"close":214,"change":1049,"percent_change":52,"volume":973,"transactions":9,"vwap":214},"2025-10-03",-0.159,{"date":1051,"open":415,"high":751,"low":506,"close":1045,"change":1052,"percent_change":-6,"volume":551,"transactions":9,"vwap":1045},"2025-10-02",-0.001,{"date":1054,"open":751,"high":751,"low":751,"close":751,"change":1055,"percent_change":378,"volume":491,"transactions":9,"vwap":751},"2025-10-01",0.041,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1058},"2025-09-30",24.119,{"date":1060,"open":332,"high":474,"low":332,"close":1058,"change":1061,"percent_change":1062,"volume":480,"transactions":9,"vwap":1058},"2025-09-29",0.109,0.45,{"date":1064,"open":661,"high":661,"low":506,"close":506,"change":463,"percent_change":121,"volume":590,"transactions":9,"vwap":506},"2025-09-26",{"date":1066,"open":661,"high":661,"low":661,"close":661,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":661},"2025-09-25",{"date":1068,"open":415,"high":415,"low":214,"close":661,"change":276,"percent_change":162,"volume":819,"transactions":9,"vwap":661},"2025-09-24",{"date":1070,"open":214,"high":415,"low":322,"close":415,"change":404,"percent_change":404,"volume":530,"transactions":9,"vwap":415},"2025-09-23",{"date":1072,"open":415,"high":471,"low":1073,"close":415,"change":1074,"percent_change":1075,"volume":848,"transactions":9,"vwap":415},"2025-09-22",24.035999,0.15,0.63,{"date":1077,"open":214,"high":488,"low":322,"close":322,"change":805,"percent_change":52,"volume":1078,"transactions":9,"vwap":322},"2025-09-19",5900,{"date":1080,"open":471,"high":471,"low":471,"close":471,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":471},"2025-09-18",{"date":1082,"open":415,"high":471,"low":415,"close":471,"change":399,"percent_change":516,"volume":417,"transactions":9,"vwap":471},"2025-09-17",{"date":1084,"open":415,"high":415,"low":488,"close":488,"change":463,"percent_change":121,"volume":494,"transactions":9,"vwap":488},"2025-09-16",{"date":1086,"open":214,"high":460,"low":1087,"close":460,"change":249,"percent_change":329,"volume":1088,"transactions":9,"vwap":460},"2025-09-15",23.999,5300,{"date":1090,"open":507,"high":507,"low":507,"close":507,"change":730,"percent_change":595,"volume":443,"transactions":9,"vwap":507},"2025-09-12",{"date":1092,"open":214,"high":214,"low":669,"close":669,"change":1093,"percent_change":656,"volume":443,"transactions":9,"vwap":669},"2025-09-11",-0.035,{"date":1095,"open":214,"high":214,"low":214,"close":214,"change":404,"percent_change":404,"volume":468,"transactions":9,"vwap":214},"2025-09-10",{"date":1097,"open":662,"high":214,"low":662,"close":214,"change":71,"percent_change":359,"volume":503,"transactions":9,"vwap":214},"2025-09-09",{"date":1099,"open":484,"high":511,"low":484,"close":663,"change":235,"percent_change":236,"volume":494,"transactions":9,"vwap":663},"2025-09-08",{"date":1101,"open":1102,"high":662,"low":1102,"close":662,"change":1103,"percent_change":318,"volume":517,"transactions":9,"vwap":662},"2025-09-05",23.903,0.103,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":452,"transactions":9,"vwap":1106},"2025-09-04",23.817,0.075,0.32,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":517,"transactions":9,"vwap":1111},"2025-09-03",23.742,-0.218,-0.91,{"date":1115,"open":681,"high":335,"low":947,"close":335,"change":203,"percent_change":299,"volume":649,"transactions":9,"vwap":335},"2025-09-02",{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1118},"2025-08-29",23.865,{"date":1120,"open":632,"high":1121,"low":632,"close":1118,"change":1122,"percent_change":72,"volume":973,"transactions":9,"vwap":1118},"2025-08-28",23.989,0.112,{"date":1124,"open":917,"high":1125,"low":648,"close":1125,"change":1126,"percent_change":283,"volume":579,"transactions":9,"vwap":1125},"2025-08-27",23.753,-0.097,{"date":1128,"open":909,"high":645,"low":909,"close":645,"change":235,"percent_change":236,"volume":417,"transactions":9,"vwap":645},"2025-08-26",{"date":1130,"open":632,"high":632,"low":632,"close":632,"change":249,"percent_change":329,"volume":491,"transactions":9,"vwap":632},"2025-08-25",{"date":1132,"open":688,"high":688,"low":688,"close":688,"change":399,"percent_change":872,"volume":494,"transactions":9,"vwap":688},"2025-08-22",{"date":1134,"open":967,"high":967,"low":967,"close":967,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":967},"2025-08-21",{"date":1136,"open":970,"high":652,"low":563,"close":967,"change":242,"percent_change":243,"volume":1137,"transactions":9,"vwap":967},"2025-08-20",8200,{"date":1139,"open":617,"high":644,"low":992,"close":932,"change":235,"percent_change":236,"volume":1140,"transactions":9,"vwap":932},"2025-08-19",3700,{"date":1142,"open":681,"high":644,"low":937,"close":967,"change":116,"percent_change":1143,"volume":1144,"transactions":9,"vwap":967},"2025-08-18",-1.33,22300,{"date":1146,"open":511,"high":511,"low":511,"close":511,"change":343,"percent_change":344,"volume":417,"transactions":9,"vwap":511},"2025-08-15",{"date":1148,"open":644,"high":616,"low":644,"close":999,"change":365,"percent_change":676,"volume":1149,"transactions":9,"vwap":999},"2025-08-14",3800,{"date":1151,"open":645,"high":645,"low":655,"close":655,"change":243,"percent_change":1016,"volume":175,"transactions":9,"vwap":655},"2025-08-13",{"date":1153,"open":1154,"high":644,"low":688,"close":644,"change":364,"percent_change":365,"volume":424,"transactions":9,"vwap":644},"2025-08-12",23.755,{"date":1156,"open":322,"high":322,"low":681,"close":681,"change":45,"percent_change":1157,"volume":435,"transactions":9,"vwap":681},"2025-08-11",-0.88,{"date":1159,"open":214,"high":214,"low":306,"close":306,"change":1160,"percent_change":1161,"volume":672,"transactions":9,"vwap":306},"2025-08-08",0.085,0.36,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1164},"2025-08-07",23.895,{"date":1166,"open":1164,"high":1164,"low":1164,"close":1164,"change":730,"percent_change":595,"volume":417,"transactions":9,"vwap":1164},"2025-08-06",{"date":1168,"open":999,"high":999,"low":999,"close":999,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":999},"2025-08-05",{"date":1170,"open":648,"high":999,"low":648,"close":999,"change":1171,"percent_change":1172,"volume":530,"transactions":9,"vwap":999},"2025-08-04",0.24,1.01,{"date":1174,"open":561,"high":561,"low":561,"close":561,"change":336,"percent_change":1175,"volume":457,"transactions":9,"vwap":561},"2025-08-01",-0.38,{"date":1177,"open":214,"high":214,"low":947,"close":947,"change":805,"percent_change":1178,"volume":494,"transactions":9,"vwap":947},"2025-07-31",-0.67,{"date":1180,"open":616,"high":616,"low":616,"close":616,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":616},"2025-07-30",{"date":1182,"open":645,"high":616,"low":645,"close":616,"change":221,"percent_change":765,"volume":579,"transactions":9,"vwap":616},"2025-07-29",{"date":1184,"open":652,"high":652,"low":652,"close":652,"change":1185,"percent_change":1186,"volume":491,"transactions":9,"vwap":652},"2025-07-28",-0.016,-0.07,{"date":1188,"open":644,"high":616,"low":1189,"close":1189,"change":1190,"percent_change":450,"volume":649,"transactions":9,"vwap":1189},"2025-07-25",23.796,0.046,{"date":1192,"open":645,"high":638,"low":970,"close":688,"change":276,"percent_change":162,"volume":1193,"transactions":9,"vwap":688},"2025-07-24",4100,{"date":1195,"open":964,"high":964,"low":964,"close":964,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":964},"2025-07-23",{"date":1197,"open":964,"high":306,"low":964,"close":964,"change":1198,"percent_change":1199,"volume":598,"transactions":9,"vwap":964},"2025-07-22",0.116,0.49,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1202},"2025-07-21",23.694,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1202,"change":1207,"percent_change":71,"volume":452,"transactions":9,"vwap":1202},"2025-07-18",23.759,23.61,0.016,{"date":1209,"open":1210,"high":947,"low":1210,"close":1211,"change":1212,"percent_change":516,"volume":494,"transactions":9,"vwap":1211},"2025-07-17",23.545,23.678,0.078,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1215},"2025-07-16",23.6,{"date":1217,"open":1206,"high":1206,"low":1215,"close":1215,"change":1218,"percent_change":1219,"volume":579,"transactions":9,"vwap":1215},"2025-07-15",-0.295,-1.23,{"date":1221,"open":1164,"high":1164,"low":1164,"close":1164,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1164},"2025-07-14",{"date":1223,"open":1224,"high":660,"low":1224,"close":1164,"change":1225,"percent_change":1226,"volume":753,"transactions":9,"vwap":1164},"2025-07-11",23.882,-0.045,-0.19,{"date":1228,"open":660,"high":660,"low":660,"close":660,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":660},"2025-07-10",{"date":1230,"open":660,"high":660,"low":1231,"close":660,"change":236,"percent_change":378,"volume":753,"transactions":9,"vwap":660},"2025-07-09",23.901,{"date":1233,"open":616,"high":616,"low":616,"close":616,"change":404,"percent_change":404,"volume":491,"transactions":9,"vwap":616},"2025-07-08",{"date":1235,"open":616,"high":616,"low":616,"close":616,"change":730,"percent_change":595,"volume":491,"transactions":9,"vwap":616},"2025-07-07",{"date":1237,"open":999,"high":1164,"low":999,"close":1164,"change":1238,"percent_change":268,"volume":443,"transactions":9,"vwap":1164},"2025-07-03",0.015,{"date":1240,"open":991,"high":991,"low":991,"close":991,"change":1241,"percent_change":145,"volume":672,"transactions":9,"vwap":991},"2025-07-02",-0.004,{"date":1243,"open":1244,"high":616,"low":682,"close":1245,"change":1246,"percent_change":896,"volume":590,"transactions":9,"vwap":1245},"2025-07-01",23.841,23.884,0.044,{"date":1248,"open":617,"high":632,"low":617,"close":632,"change":1249,"percent_change":612,"volume":649,"transactions":9,"vwap":632},"2025-06-30",0.072,{"date":1251,"open":682,"high":682,"low":947,"close":1252,"change":1253,"percent_change":364,"volume":848,"transactions":9,"vwap":1252},"2025-06-27",23.768,0.008,{"date":1255,"open":617,"high":617,"low":655,"close":655,"change":595,"percent_change":399,"volume":464,"transactions":9,"vwap":655},"2025-06-26",{"date":1257,"open":648,"high":947,"low":1258,"close":947,"change":399,"percent_change":872,"volume":1259,"transactions":9,"vwap":947},"2025-06-25",23.674,3100,{"date":1261,"open":563,"high":992,"low":1215,"close":992,"change":595,"percent_change":399,"volume":973,"transactions":9,"vwap":992},"2025-06-24",{"date":1263,"open":1206,"high":563,"low":1264,"close":563,"change":1238,"percent_change":268,"volume":551,"transactions":9,"vwap":563},"2025-06-23",23.56,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":583,"percent_change":371,"volume":558,"transactions":9,"vwap":1268},"2025-06-20",23.468,23.625,{"date":1270,"open":563,"high":561,"low":1271,"close":561,"change":235,"percent_change":236,"volume":1272,"transactions":9,"vwap":561},"2025-06-18",23.42,8900,{"date":1274,"open":1275,"high":932,"low":1276,"close":563,"change":404,"percent_change":404,"volume":1277,"transactions":9,"vwap":563},"2025-06-17",23.59,23.49,7600,{"date":1279,"open":1264,"high":563,"low":1264,"close":563,"change":568,"percent_change":534,"volume":1280,"transactions":9,"vwap":563},"2025-06-16",3900,{"date":1282,"open":26,"high":26,"low":26,"close":26,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":26},"2025-06-13",{"date":1284,"open":1285,"high":1285,"low":1286,"close":26,"change":627,"percent_change":628,"volume":1287,"transactions":9,"vwap":26},"2025-06-12",23.55,23.47,6700,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1290},"2025-06-11",23.45,{"date":1292,"open":1293,"high":1293,"low":1290,"close":1290,"change":1294,"percent_change":1295,"volume":530,"transactions":9,"vwap":1290},"2025-06-10",23.53,0.065,0.28,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-06-09",23.32,23.4,23.385,0.107,0.46,157100,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":628,"volume":672,"transactions":9,"vwap":1307},"2025-06-06",23.293,23.278,0.048,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1093,"percent_change":656,"volume":494,"transactions":9,"vwap":1313},"2025-06-05",23.255,23.3,23.23,{"date":1315,"open":1312,"high":1298,"low":1316,"close":1316,"change":583,"percent_change":371,"volume":417,"transactions":9,"vwap":1316},"2025-06-04",23.265,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":268,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-06-03",23.25,23.29,0.26,5000,{"date":1324,"open":1325,"high":1325,"low":1313,"close":1313,"change":1326,"percent_change":378,"volume":452,"transactions":9,"vwap":1313},"2025-06-02",23.24,0.039,{"date":1328,"open":1319,"high":1319,"low":1329,"close":1329,"change":1330,"percent_change":162,"volume":417,"transactions":9,"vwap":1329},"2025-05-30",23.191,-0.059,{"date":1332,"open":1319,"high":1319,"low":1319,"close":1319,"change":1333,"percent_change":249,"volume":435,"transactions":9,"vwap":1319},"2025-05-29",0.022,{"date":1335,"open":1325,"high":1325,"low":1336,"close":1336,"change":1253,"percent_change":364,"volume":443,"transactions":9,"vwap":1336},"2025-05-28",23.228,{"date":1338,"open":1339,"high":1313,"low":1339,"close":1340,"change":236,"percent_change":378,"volume":1193,"transactions":9,"vwap":1340},"2025-05-27",23.2,23.22,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":722,"percent_change":404,"volume":1193,"transactions":9,"vwap":1344},"2025-05-23",23.173,23.18,23.16,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":612,"volume":1353,"transactions":9,"vwap":1351},"2025-05-22",23.13,23.19,23.108,23.179,0.069,3400,{"date":1355,"open":1356,"high":1313,"low":1357,"close":1357,"change":276,"percent_change":618,"volume":1358,"transactions":9,"vwap":1357},"2025-05-21",23.168,23.11,14800,{"date":1360,"open":1345,"high":1361,"low":1362,"close":1361,"change":1294,"percent_change":1295,"volume":1358,"transactions":9,"vwap":1361},"2025-05-20",23.17,23.15,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":404,"percent_change":404,"volume":1368,"transactions":9,"vwap":1367},"2025-05-19",23.14,23.1,23.105,5400,{"date":1370,"open":1371,"high":1348,"low":1371,"close":1367,"change":1160,"percent_change":250,"volume":1368,"transactions":9,"vwap":1367},"2025-05-16",23.09,{"date":1373,"open":1366,"high":1366,"low":1374,"close":1374,"change":595,"percent_change":249,"volume":1375,"transactions":9,"vwap":1374},"2025-05-15",23.02,4400,{"date":1377,"open":1378,"high":1378,"low":252,"close":252,"change":639,"percent_change":1379,"volume":1380,"transactions":9,"vwap":252},"2025-05-14",23.059999,-0.56,22800,{"date":1382,"open":1348,"high":1348,"low":1348,"close":1348,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1348},"2025-05-13",{"date":1384,"open":1348,"high":1348,"low":1385,"close":1348,"change":365,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1348},"2025-05-12",23.07,0.57,5100,{"date":1389,"open":1390,"high":1371,"low":252,"close":252,"change":508,"percent_change":150,"volume":609,"transactions":9,"vwap":252},"2025-05-09",23.08,{"date":1392,"open":1374,"high":1390,"low":1374,"close":1390,"change":268,"percent_change":1321,"volume":1393,"transactions":9,"vwap":1390},"2025-05-08",2900,{"date":1395,"open":1390,"high":1390,"low":1374,"close":1374,"change":276,"percent_change":618,"volume":672,"transactions":9,"vwap":1374},"2025-05-07",{"date":1397,"open":1390,"high":1390,"low":1390,"close":1390,"change":595,"percent_change":249,"volume":491,"transactions":9,"vwap":1390},"2025-05-06",{"date":1399,"open":1378,"high":1378,"low":1378,"close":1378,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1378},"2025-05-05",{"date":1401,"open":1402,"high":1378,"low":1402,"close":1378,"change":365,"percent_change":1386,"volume":491,"transactions":9,"vwap":1378},"2025-05-02",23.011,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":336,"percent_change":1407,"volume":629,"transactions":9,"vwap":1406},"2025-05-01",23.040001,22.93,-0.39,{"date":1409,"open":1410,"high":1378,"low":252,"close":1374,"change":242,"percent_change":243,"volume":1411,"transactions":9,"vwap":1374},"2025-04-30",23.030001,25900,{"date":1413,"open":1410,"high":1410,"low":1410,"close":1410,"change":1414,"percent_change":1171,"volume":452,"transactions":9,"vwap":1410},"2025-04-29",0.055,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1414,"percent_change":1171,"volume":503,"transactions":9,"vwap":1417},"2025-04-28",22.975,{"date":1419,"open":252,"high":252,"low":1420,"close":1420,"change":639,"percent_change":1379,"volume":609,"transactions":9,"vwap":1420},"2025-04-25",22.92,{"date":1422,"open":1423,"high":1423,"low":1405,"close":1423,"change":605,"percent_change":1424,"volume":584,"transactions":9,"vwap":1423},"2025-04-24",23.049999,0.88,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":508,"volume":443,"transactions":9,"vwap":1427},"2025-04-23",22.85,-0.019,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":491,"transactions":9,"vwap":1431},"2025-04-22",22.869,0.119,0.52,{"date":1435,"open":1390,"high":1436,"low":177,"close":177,"change":150,"percent_change":1437,"volume":649,"transactions":9,"vwap":177},"2025-04-21",23.12,-1.52,{"date":1439,"open":1440,"high":1366,"low":1440,"close":1366,"change":336,"percent_change":1407,"volume":1441,"transactions":9,"vwap":1366},"2025-04-17",22.855,6200,{"date":1443,"open":1349,"high":1349,"low":1349,"close":1349,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1349},"2025-04-16",{"date":1445,"open":1349,"high":1349,"low":1349,"close":1349,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1349},"2025-04-15",{"date":1447,"open":1349,"high":1349,"low":1349,"close":1349,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1349},"2025-04-14",{"date":1449,"open":1450,"high":1349,"low":1450,"close":1349,"change":276,"percent_change":618,"volume":503,"transactions":9,"vwap":1349},"2025-04-11",22.97,{"date":1452,"open":1319,"high":1319,"low":1319,"close":1319,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1319},"2025-04-10",{"date":1454,"open":1319,"high":1319,"low":1319,"close":1319,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1319},"2025-04-09",{"date":1456,"open":1319,"high":1319,"low":1319,"close":1319,"change":145,"percent_change":336,"volume":443,"transactions":9,"vwap":1319},"2025-04-08",{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1459},"2025-04-07",23.27,{"date":1461,"open":1462,"high":1320,"low":1462,"close":1459,"change":463,"percent_change":639,"volume":503,"transactions":9,"vwap":1459},"2025-04-04",23.185,{"date":1464,"open":1312,"high":1312,"low":1312,"close":1312,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1312},"2025-04-03",{"date":1466,"open":1306,"high":1312,"low":1340,"close":1312,"change":404,"percent_change":404,"volume":424,"transactions":9,"vwap":1312},"2025-04-02",{"date":1468,"open":1312,"high":1312,"low":1312,"close":1312,"change":276,"percent_change":618,"volume":480,"transactions":9,"vwap":1312},"2025-04-01",{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":343,"percent_change":318,"volume":175,"transactions":9,"vwap":1471},"2025-03-31",23.36,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1474},"2025-03-28",23.26,{"date":1476,"open":1477,"high":1477,"low":1474,"close":1474,"change":282,"percent_change":384,"volume":494,"transactions":9,"vwap":1474},"2025-03-27",23.295,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1471,"change":276,"percent_change":618,"volume":457,"transactions":9,"vwap":1471},"2025-03-26",23.35,23.39,{"date":1483,"open":1271,"high":1271,"low":1271,"close":1271,"change":404,"percent_change":404,"volume":404,"transactions":9,"vwap":1271},"2025-03-25",{"date":1485,"open":1271,"high":1271,"low":1271,"close":1271,"change":378,"percent_change":290,"volume":753,"transactions":9,"vwap":1271},"2025-03-24",{"date":181,"open":1319,"high":1319,"low":1319,"close":1319,"change":404,"percent_change":404,"volume":417,"transactions":9,"vwap":1319}]