[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXSQH":3,"homepage-market-summary":33,"stock-historical-OXSQH":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"OXSQH","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. 7.75% Notes due 2030","Nasdaq",null,"Common Stock","Greenwich, CT",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},7.7905,1.9375,"Quarterly","2026-10-15",{"close":19,"open":20,"high":21,"low":19,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},24.87,24.95,24.995,25.04,-0.17,-0.68,9292,71,24.9158,28.24,24.61,4506.491653413655,7.2,289,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":12,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":12},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":32,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":28,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},5738,1658416.4217,0.28,"2025-08-12",[184,185,193,202,211,218,227,237,242,249,258,265,272,283,290,299,309,316,322,330,337,346,353,363,370,374,380,384,388,396,403,410,417,425,430,435,440,445,450,457,465,471,476,481,486,491,495,501,507,513,519,525,532,536,543,551,556,562,570,575,580,587,594,598,601,608,611,613,617,621,625,629,633,635,637,641,646,650,654,660,664,669,674,679,682,685,689,691,694,696,698,701,704,708,711,715,718,722,728,731,733,737,739,742,746,748,753,759,762,767,770,772,774,776,778,782,787,793,797,801,809,814,817,820,824,827,830,832,835,839,842,844,848,851,853,856,860,863,866,869,873,876,882,887,892,896,902,905,908,910,915,917,920,923,927,929,931,934,939,944,951,953,956,960,964,969,971,973,977,982,985,987,990,992,995,998,1001,1003,1006,1008,1011,1017,1021,1024,1026,1030,1034,1037,1041,1046,1050,1053,1055,1059,1061,1065,1068,1072,1077,1080,1082,1085,1088,1090,1092,1094,1096,1098,1100,1104,1108,1111,1114,1117,1121,1123,1127,1130,1132,1135,1138,1141,1143,1145,1149,1151,1153,1155,1157,1159,1162,1165,1168,1172,1175,1178,1182,1186,1188,1190,1192,1195,1199,1205,1209,1212,1214,1216,1218,1221,1223,1229,1232,1235,1238,1240,1243,1245,1247,1249,1252,1257,1259,1261,1264,1267,1270,1272,1274,1276,1279,1283,1285,1288,1292,1295,1297,1300,1303,1305,1308,1311,1314,1317,1322,1326,1329,1332,1336],{"date":5,"open":20,"high":21,"low":19,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":22,"high":22,"low":187,"close":22,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.97,0.04,0.16,1935.2207,40,24.9998,{"date":194,"open":20,"high":195,"low":20,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",25.02,25,0.0199,0.08,1202.2207,33,24.9971,{"date":203,"open":196,"high":196,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",24.98,24.9801,-0.0199,-0.08,1281.2207,35,24.9851,{"date":212,"open":204,"high":196,"low":213,"close":196,"change":41,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",24.975,-0.87,3674.2207,46,24.998,{"date":219,"open":220,"high":221,"low":20,"close":222,"change":223,"percent_change":176,"volume":224,"transactions":225,"vwap":226},"2026-09-30",24.9601,25.24,25.22,0.2496,5100.1007,62,25.0318,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",25.14,24.96,24.9704,-0.0696,-0.28,5427.2207,104,25.0784,{"date":238,"open":22,"high":22,"low":22,"close":22,"change":74,"percent_change":181,"volume":239,"transactions":240,"vwap":241},"2026-09-28",145.2207,23,25.0384,{"date":243,"open":20,"high":187,"low":20,"close":187,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",0.03,0.12,2006.3357,60,24.9538,{"date":250,"open":195,"high":251,"low":252,"close":253,"change":160,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",25.035,24.91,24.94,-0.95,6538.2207,76,24.9581,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":188,"volume":262,"transactions":263,"vwap":264},"2026-09-23",25.18,0.01,295.2207,11,25.1648,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":124,"percent_change":269,"volume":270,"transactions":240,"vwap":271},"2026-09-22",25.1,25.17,-0.47,332.2207,25.1518,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",25.2,25.3,25.19,25.29,0.09,0.36,821.3177,61,25.2454,{"date":284,"open":274,"high":274,"low":285,"close":274,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",25.1872,0,2217.2207,37,25.1973,{"date":291,"open":292,"high":293,"low":292,"close":274,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",25.126,25.201,0.05,0.2,1756.6697,24,25.1754,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",24.93,25.15,24.9101,0.24,0.96,2474.2207,28,25.0485,{"date":310,"open":301,"high":301,"low":252,"close":252,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",-0.23,-0.91,1363.2207,193,24.9392,{"date":317,"open":318,"high":302,"low":318,"close":229,"change":188,"percent_change":189,"volume":319,"transactions":320,"vwap":321},"2026-09-14",25.065,3578.2207,29,25.1063,{"date":323,"open":324,"high":267,"low":252,"close":267,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",24.92,0.17,0.68,4776.2207,55,24.9763,{"date":331,"open":332,"high":332,"low":301,"close":301,"change":333,"percent_change":334,"volume":335,"transactions":320,"vwap":336},"2026-09-10",25.041,-0.0448,-0.18,1162.2207,24.9987,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",25.06,24.9748,0.0147,0.06,627.2207,26,25.0146,{"date":347,"open":230,"high":220,"low":230,"close":220,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",-0.0899,-0.36,1389.2207,16,24.9639,{"date":354,"open":355,"high":356,"low":357,"close":355,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",25.05,25.08,25.025,0.025,0.1,2569.2207,20,25.0458,{"date":364,"open":22,"high":355,"low":357,"close":357,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",-0.015,-0.06,3642.2207,41,25.0383,{"date":371,"open":22,"high":22,"low":22,"close":22,"change":244,"percent_change":245,"volume":239,"transactions":372,"vwap":373},"2026-09-02",9,25.0396,{"date":375,"open":376,"high":355,"low":377,"close":377,"change":244,"percent_change":245,"volume":378,"transactions":351,"vwap":379},"2026-09-01",25.015,25.01,534.2207,25.0225,{"date":381,"open":196,"high":196,"low":324,"close":204,"change":286,"percent_change":286,"volume":382,"transactions":200,"vwap":383},"2026-08-31",3673.2207,24.9912,{"date":385,"open":204,"high":204,"low":324,"close":204,"change":342,"percent_change":304,"volume":386,"transactions":216,"vwap":387},"2026-08-27",5318.39,24.9661,{"date":389,"open":324,"high":390,"low":252,"close":324,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",24.9301,-0.025,-0.1,4291,52,24.9191,{"date":397,"open":204,"high":204,"low":301,"close":398,"change":399,"percent_change":342,"volume":400,"transactions":401,"vwap":402},"2026-08-25",24.945,0.015,3000,116,24.9703,{"date":404,"open":405,"high":204,"low":252,"close":301,"change":406,"percent_change":124,"volume":407,"transactions":408,"vwap":409},"2026-08-24",24.955,-0.03,13639,98,24.9403,{"date":411,"open":412,"high":204,"low":20,"close":230,"change":413,"percent_change":188,"volume":414,"transactions":415,"vwap":416},"2026-08-21",24.965,0.0099,2580,39,24.971,{"date":418,"open":204,"high":204,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",24.9501,-0.0099,-0.04,2092,13,24.9709,{"date":426,"open":204,"high":204,"low":301,"close":230,"change":148,"percent_change":207,"volume":427,"transactions":428,"vwap":429},"2026-08-19",750,15,24.9622,{"date":431,"open":20,"high":204,"low":20,"close":204,"change":432,"percent_change":198,"volume":433,"transactions":297,"vwap":434},"2026-08-18",0.02,926,24.9674,{"date":436,"open":301,"high":204,"low":301,"close":230,"change":148,"percent_change":207,"volume":437,"transactions":438,"vwap":439},"2026-08-17",2388,22,24.9435,{"date":441,"open":405,"high":204,"low":20,"close":204,"change":442,"percent_change":304,"volume":443,"transactions":288,"vwap":444},"2026-08-14",0.0599,2406,24.9719,{"date":446,"open":204,"high":204,"low":324,"close":447,"change":448,"percent_change":160,"volume":449,"transactions":415,"vwap":315},"2026-08-13",24.9201,-0.0599,3713,{"date":451,"open":204,"high":196,"low":452,"close":204,"change":453,"percent_change":432,"volume":454,"transactions":455,"vwap":456},"2026-08-12",24.9798,0.005,5979,45,24.991,{"date":458,"open":459,"high":196,"low":213,"close":213,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-11",24.9925,0.065,0.26,1696,21,24.9791,{"date":466,"open":204,"high":204,"low":252,"close":252,"change":467,"percent_change":468,"volume":469,"transactions":351,"vwap":470},"2026-08-10",-0.05,-0.2,379,24.9593,{"date":472,"open":473,"high":473,"low":230,"close":230,"change":294,"percent_change":295,"volume":474,"transactions":372,"vwap":475},"2026-08-07",24.9999,549,24.9874,{"date":477,"open":324,"high":324,"low":252,"close":252,"change":366,"percent_change":160,"volume":478,"transactions":479,"vwap":480},"2026-08-06",384,14,24.9185,{"date":482,"open":196,"high":196,"low":187,"close":187,"change":483,"percent_change":124,"volume":484,"transactions":479,"vwap":485},"2026-08-05",-0.0299,729,24.9892,{"date":487,"open":473,"high":473,"low":473,"close":473,"change":488,"percent_change":295,"volume":489,"transactions":297,"vwap":490},"2026-08-04",0.0499,400,24.985,{"date":492,"open":20,"high":20,"low":301,"close":20,"change":188,"percent_change":189,"volume":493,"transactions":297,"vwap":494},"2026-08-03",1813,24.9507,{"date":496,"open":20,"high":230,"low":497,"close":252,"change":498,"percent_change":421,"volume":499,"transactions":196,"vwap":500},"2026-07-31",24.9,-0.01,1454,24.9391,{"date":502,"open":230,"high":196,"low":324,"close":324,"change":503,"percent_change":-6,"volume":504,"transactions":505,"vwap":506},"2026-07-30",-0.0001,4471,49,24.9677,{"date":508,"open":267,"high":267,"low":447,"close":447,"change":509,"percent_change":510,"volume":511,"transactions":438,"vwap":512},"2026-07-29",-0.1799,-0.72,6453,24.9345,{"date":514,"open":230,"high":267,"low":230,"close":267,"change":515,"percent_change":516,"volume":517,"transactions":344,"vwap":518},"2026-07-28",0.0999,0.4,1654,25.0165,{"date":520,"open":195,"high":22,"low":196,"close":521,"change":522,"percent_change":286,"volume":523,"transactions":209,"vwap":524},"2026-07-27",25.0001,0.0001,1710.7525,25.0059,{"date":526,"open":196,"high":527,"low":528,"close":196,"change":41,"percent_change":214,"volume":529,"transactions":530,"vwap":531},"2026-07-24",25.112,24.99,4170,80,25.0149,{"date":533,"open":339,"high":222,"low":339,"close":222,"change":325,"percent_change":326,"volume":534,"transactions":351,"vwap":535},"2026-07-23",266,25.1185,{"date":537,"open":538,"high":538,"low":324,"close":355,"change":539,"percent_change":468,"volume":540,"transactions":541,"vwap":542},"2026-07-21",25.11,-0.0501,4697,59,25.0489,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":170,"volume":548,"transactions":549,"vwap":550},"2026-07-20",25.21,25.1001,-0.1749,1147,125,25.1413,{"date":552,"open":553,"high":553,"low":276,"close":554,"change":294,"percent_change":295,"volume":555,"transactions":9,"vwap":554},"2026-07-17",25.475,25.275,4300,{"date":557,"open":558,"high":558,"low":274,"close":559,"change":560,"percent_change":233,"volume":561,"transactions":9,"vwap":559},"2026-07-16",25.395,25.225,-0.07,5300,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-15",25.345,25.030001,25.295,-0.295,-1.15,3900,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":325,"percent_change":573,"volume":574,"transactions":9,"vwap":572},"2026-07-14",25.59,0.67,700,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":560,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-13",25.42,-0.27,500,{"date":581,"open":582,"high":583,"low":558,"close":584,"change":392,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-07-10",25.45,25.535,25.49,-0.39,2300,{"date":588,"open":589,"high":590,"low":589,"close":572,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":572},"2026-07-09",25.58,25.6,0.13,0.51,6000,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":261,"percent_change":188,"volume":597,"transactions":9,"vwap":596},"2026-07-08",25.46,800,{"date":599,"open":582,"high":582,"low":582,"close":582,"change":453,"percent_change":432,"volume":600,"transactions":9,"vwap":582},"2026-07-07",300,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-06",25.34,25.445,0.19,0.75,1200,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":610},"2026-07-02",25.255,{"date":612,"open":610,"high":610,"low":610,"close":610,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":610},"2026-07-01",{"date":614,"open":559,"high":610,"low":268,"close":610,"change":615,"percent_change":616,"volume":607,"transactions":9,"vwap":610},"2026-06-30",0.125,0.5,{"date":618,"open":195,"high":274,"low":195,"close":619,"change":74,"percent_change":181,"volume":620,"transactions":9,"vwap":619},"2026-06-29",25.13,2200,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":188,"percent_change":189,"volume":624,"transactions":9,"vwap":623},"2026-06-26",25.059999,1100,{"date":626,"open":268,"high":268,"low":195,"close":195,"change":627,"percent_change":628,"volume":624,"transactions":9,"vwap":195},"2026-06-25",-0.14,-0.56,{"date":630,"open":268,"high":268,"low":631,"close":631,"change":148,"percent_change":207,"volume":632,"transactions":9,"vwap":631},"2026-06-24",25.16,600,{"date":634,"open":260,"high":260,"low":260,"close":260,"change":286,"percent_change":286,"volume":600,"transactions":9,"vwap":260},"2026-06-23",{"date":636,"open":260,"high":260,"low":260,"close":260,"change":432,"percent_change":198,"volume":579,"transactions":9,"vwap":260},"2026-06-22",{"date":638,"open":229,"high":631,"low":229,"close":631,"change":189,"percent_change":639,"volume":640,"transactions":9,"vwap":631},"2026-06-18",0.64,1300,{"date":642,"open":196,"high":196,"low":196,"close":196,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":196},"2026-06-17",-0.15,-0.6,200,{"date":647,"open":497,"high":302,"low":497,"close":302,"change":648,"percent_change":176,"volume":649,"transactions":9,"vwap":302},"2026-06-16",0.25,2500,{"date":651,"open":196,"high":196,"low":652,"close":497,"change":359,"percent_change":516,"volume":653,"transactions":9,"vwap":497},"2026-06-15",24.855,5200,{"date":655,"open":656,"high":623,"low":657,"close":657,"change":658,"percent_change":659,"volume":624,"transactions":9,"vwap":657},"2026-06-12",24.805,24.8,-0.44,-1.74,{"date":661,"open":324,"high":662,"low":324,"close":221,"change":325,"percent_change":326,"volume":663,"transactions":9,"vwap":221},"2026-06-11",25.4,5800,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":148,"percent_change":207,"volume":668,"transactions":9,"vwap":667},"2026-06-10",25.135,25.07,900,{"date":670,"open":21,"high":671,"low":21,"close":672,"change":643,"percent_change":673,"volume":177,"transactions":9,"vwap":672},"2026-06-09",25.23,25.09,-0.59,{"date":675,"open":676,"high":662,"low":538,"close":221,"change":677,"percent_change":678,"volume":640,"transactions":9,"vwap":221},"2026-06-08",25.12,0.14,0.56,{"date":680,"open":631,"high":631,"low":667,"close":267,"change":207,"percent_change":119,"volume":681,"transactions":9,"vwap":267},"2026-06-05",5600,{"date":683,"open":277,"high":277,"low":260,"close":260,"change":244,"percent_change":245,"volume":684,"transactions":9,"vwap":260},"2026-06-04",3700,{"date":686,"open":538,"high":274,"low":538,"close":302,"change":198,"percent_change":687,"volume":688,"transactions":9,"vwap":302},"2026-06-03",0.32,1400,{"date":690,"open":667,"high":667,"low":667,"close":667,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":667},"2026-06-02",{"date":692,"open":267,"high":559,"low":667,"close":667,"change":207,"percent_change":119,"volume":693,"transactions":9,"vwap":667},"2026-06-01",2600,{"date":695,"open":302,"high":302,"low":302,"close":302,"change":498,"percent_change":421,"volume":489,"transactions":9,"vwap":302},"2026-05-29",{"date":697,"open":302,"high":554,"low":302,"close":631,"change":294,"percent_change":295,"volume":624,"transactions":9,"vwap":631},"2026-05-28",{"date":699,"open":619,"high":619,"low":538,"close":538,"change":261,"percent_change":188,"volume":700,"transactions":9,"vwap":538},"2026-05-27",3100,{"date":702,"open":274,"high":275,"low":267,"close":267,"change":467,"percent_change":468,"volume":703,"transactions":9,"vwap":267},"2026-05-26",2100,{"date":705,"open":706,"high":276,"low":706,"close":302,"change":591,"percent_change":707,"volume":177,"transactions":9,"vwap":302},"2026-05-22",25.040001,0.52,{"date":709,"open":710,"high":195,"low":710,"close":195,"change":498,"percent_change":421,"volume":624,"transactions":9,"vwap":195},"2026-05-21",24.885,{"date":712,"open":222,"high":222,"low":29,"close":565,"change":578,"percent_change":713,"volume":714,"transactions":9,"vwap":565},"2026-05-20",-1.07,13800,{"date":716,"open":275,"high":275,"low":275,"close":275,"change":467,"percent_change":468,"volume":717,"transactions":9,"vwap":275},"2026-05-19",100,{"date":719,"open":662,"high":662,"low":275,"close":720,"change":359,"percent_change":516,"volume":721,"transactions":9,"vwap":720},"2026-05-18",25.35,4500,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":104,"volume":574,"transactions":9,"vwap":726},"2026-05-15",25.27,25.28,25.25,-0.075,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":358,"percent_change":359,"volume":645,"transactions":9,"vwap":730},"2026-05-14",25.325,{"date":732,"open":275,"high":275,"low":275,"close":275,"change":286,"percent_change":286,"volume":645,"transactions":9,"vwap":275},"2026-05-13",{"date":734,"open":275,"high":275,"low":735,"close":275,"change":467,"percent_change":468,"volume":736,"transactions":9,"vwap":275},"2026-05-12",25.26,1600,{"date":738,"open":277,"high":720,"low":277,"close":720,"change":294,"percent_change":295,"volume":177,"transactions":9,"vwap":720},"2026-05-11",{"date":740,"open":275,"high":275,"low":275,"close":275,"change":741,"percent_change":153,"volume":574,"transactions":9,"vwap":275},"2026-05-08",-0.09,{"date":743,"open":603,"high":662,"low":676,"close":744,"change":359,"percent_change":516,"volume":745,"transactions":9,"vwap":744},"2026-05-07",25.39,4400,{"date":747,"open":277,"high":277,"low":277,"close":277,"change":261,"percent_change":188,"volume":645,"transactions":9,"vwap":277},"2026-05-06",{"date":749,"open":672,"high":750,"low":672,"close":725,"change":751,"percent_change":752,"volume":177,"transactions":9,"vwap":725},"2026-05-05",25.32,0.22,0.88,{"date":754,"open":755,"high":603,"low":756,"close":623,"change":233,"percent_change":757,"volume":758,"transactions":9,"vwap":623},"2026-05-04",25.33,25.049999,-1.1,1800,{"date":760,"open":720,"high":720,"low":761,"close":603,"change":325,"percent_change":326,"volume":400,"transactions":9,"vwap":603},"2026-05-01",24.85,{"date":763,"open":324,"high":268,"low":324,"close":268,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":268},"2026-04-30",0.172,0.69,3800,{"date":768,"open":196,"high":196,"low":217,"close":217,"change":769,"percent_change":605,"volume":489,"transactions":9,"vwap":217},"2026-04-29",0.048,{"date":771,"open":196,"high":196,"low":20,"close":20,"change":467,"percent_change":468,"volume":177,"transactions":9,"vwap":20},"2026-04-28",{"date":773,"open":706,"high":706,"low":528,"close":196,"change":432,"percent_change":198,"volume":649,"transactions":9,"vwap":196},"2026-04-27",{"date":775,"open":21,"high":21,"low":20,"close":204,"change":342,"percent_change":304,"volume":624,"transactions":9,"vwap":204},"2026-04-24",{"date":777,"open":497,"high":324,"low":497,"close":324,"change":342,"percent_change":304,"volume":703,"transactions":9,"vwap":324},"2026-04-23",{"date":779,"open":761,"high":301,"low":780,"close":781,"change":198,"percent_change":687,"volume":700,"transactions":9,"vwap":781},"2026-04-22",24.83,24.86,{"date":783,"open":784,"high":780,"low":785,"close":785,"change":406,"percent_change":124,"volume":786,"transactions":9,"vwap":785},"2026-04-21",24.81,24.78,6200,{"date":788,"open":789,"high":790,"low":791,"close":784,"change":198,"percent_change":687,"volume":792,"transactions":9,"vwap":784},"2026-04-20",24.74,24.82,24.73,3600,{"date":794,"open":790,"high":790,"low":795,"close":791,"change":741,"percent_change":349,"volume":796,"transactions":9,"vwap":791},"2026-04-17",24.67,7900,{"date":798,"open":657,"high":790,"low":799,"close":790,"change":498,"percent_change":421,"volume":800,"transactions":9,"vwap":790},"2026-04-16",24.7,7500,{"date":802,"open":803,"high":804,"low":805,"close":780,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":780},"2026-04-15",24.75,24.84,24.655,-0.37,-1.47,12400,{"date":810,"open":811,"high":726,"low":756,"close":274,"change":295,"percent_change":812,"volume":813,"transactions":9,"vwap":274},"2026-04-14",25.175,0.8,20700,{"date":815,"open":196,"high":196,"low":528,"close":196,"change":286,"percent_change":286,"volume":816,"transactions":9,"vwap":196},"2026-04-13",11600,{"date":818,"open":196,"high":196,"low":204,"close":196,"change":286,"percent_change":286,"volume":819,"transactions":9,"vwap":196},"2026-04-10",14500,{"date":821,"open":204,"high":196,"low":204,"close":196,"change":822,"percent_change":261,"volume":823,"transactions":9,"vwap":196},"2026-04-09",0.002,6300,{"date":825,"open":196,"high":377,"low":204,"close":217,"change":769,"percent_change":605,"volume":826,"transactions":9,"vwap":217},"2026-04-08",18200,{"date":828,"open":196,"high":196,"low":252,"close":20,"change":467,"percent_change":468,"volume":829,"transactions":9,"vwap":20},"2026-04-07",8500,{"date":831,"open":196,"high":196,"low":230,"close":196,"change":286,"percent_change":286,"volume":555,"transactions":9,"vwap":196},"2026-04-06",{"date":833,"open":196,"high":196,"low":834,"close":196,"change":342,"percent_change":304,"volume":766,"transactions":9,"vwap":196},"2026-04-02",24.88,{"date":836,"open":837,"high":196,"low":301,"close":253,"change":366,"percent_change":160,"volume":838,"transactions":9,"vwap":253},"2026-04-01",24.935,15200,{"date":840,"open":252,"high":196,"low":252,"close":196,"change":278,"percent_change":279,"volume":841,"transactions":9,"vwap":196},"2026-03-31",7600,{"date":843,"open":528,"high":196,"low":252,"close":252,"change":467,"percent_change":468,"volume":649,"transactions":9,"vwap":252},"2026-03-30",{"date":845,"open":252,"high":196,"low":252,"close":230,"change":421,"percent_change":846,"volume":847,"transactions":9,"vwap":230},"2026-03-27",-0.16,2000,{"date":849,"open":252,"high":196,"low":252,"close":196,"change":295,"percent_change":850,"volume":400,"transactions":9,"vwap":196},"2026-03-26",0.81,{"date":852,"open":196,"high":196,"low":657,"close":657,"change":286,"percent_change":286,"volume":607,"transactions":9,"vwap":657},"2026-03-25",{"date":854,"open":196,"high":196,"low":657,"close":657,"change":741,"percent_change":349,"volume":855,"transactions":9,"vwap":657},"2026-03-24",4700,{"date":857,"open":497,"high":20,"low":657,"close":858,"change":498,"percent_change":421,"volume":859,"transactions":9,"vwap":858},"2026-03-23",24.89,4800,{"date":861,"open":528,"high":196,"low":858,"close":497,"change":421,"percent_change":846,"volume":862,"transactions":9,"vwap":497},"2026-03-20",9400,{"date":864,"open":187,"high":196,"low":497,"close":253,"change":366,"percent_change":160,"volume":865,"transactions":9,"vwap":253},"2026-03-19",18600,{"date":867,"open":20,"high":196,"low":497,"close":196,"change":359,"percent_change":516,"volume":868,"transactions":9,"vwap":196},"2026-03-18",9200,{"date":870,"open":497,"high":528,"low":871,"close":497,"change":467,"percent_change":468,"volume":872,"transactions":9,"vwap":497},"2026-03-17",24.865,14300,{"date":874,"open":657,"high":213,"low":657,"close":20,"change":615,"percent_change":616,"volume":875,"transactions":9,"vwap":20},"2026-03-16",10300,{"date":877,"open":19,"high":196,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-03-13",24.825,-0.065,-0.26,18800,{"date":883,"open":377,"high":884,"low":785,"close":858,"change":885,"percent_change":98,"volume":886,"transactions":9,"vwap":858},"2026-03-12",25.205,-0.193,32900,{"date":888,"open":756,"high":302,"low":756,"close":889,"change":890,"percent_change":294,"volume":891,"transactions":9,"vwap":889},"2026-03-11",25.083,0.013,2900,{"date":893,"open":667,"high":610,"low":565,"close":667,"change":894,"percent_change":74,"volume":895,"transactions":9,"vwap":667},"2026-03-10",0.018,2400,{"date":897,"open":268,"high":274,"low":195,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-09",25.052,-0.338,-1.33,3300,{"date":903,"open":545,"high":744,"low":545,"close":744,"change":605,"percent_change":606,"volume":904,"transactions":9,"vwap":744},"2026-03-06",1500,{"date":906,"open":884,"high":545,"low":907,"close":274,"change":468,"percent_change":84,"volume":847,"transactions":9,"vwap":274},"2026-03-05",25.155,{"date":909,"open":662,"high":662,"low":662,"close":662,"change":188,"percent_change":189,"volume":597,"transactions":9,"vwap":662},"2026-03-04",{"date":911,"open":912,"high":913,"low":720,"close":912,"change":261,"percent_change":188,"volume":914,"transactions":9,"vwap":912},"2026-03-03",25.36,25.425,5700,{"date":916,"open":720,"high":720,"low":720,"close":720,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":720},"2026-03-02",{"date":918,"open":577,"high":577,"low":720,"close":720,"change":677,"percent_change":678,"volume":919,"transactions":9,"vwap":720},"2026-02-27",1700,{"date":921,"open":275,"high":577,"low":229,"close":545,"change":207,"percent_change":119,"volume":922,"transactions":9,"vwap":545},"2026-02-26",7800,{"date":924,"open":545,"high":925,"low":268,"close":277,"change":198,"percent_change":687,"volume":926,"transactions":9,"vwap":277},"2026-02-25",25.362,3500,{"date":928,"open":229,"high":545,"low":538,"close":545,"change":421,"percent_change":846,"volume":640,"transactions":9,"vwap":545},"2026-02-24",{"date":930,"open":726,"high":275,"low":726,"close":726,"change":432,"percent_change":198,"volume":919,"transactions":9,"vwap":726},"2026-02-23",{"date":932,"open":545,"high":933,"low":545,"close":671,"change":244,"percent_change":245,"volume":758,"transactions":9,"vwap":671},"2026-02-20",25.5,{"date":935,"open":936,"high":936,"low":676,"close":274,"change":104,"percent_change":937,"volume":938,"transactions":9,"vwap":274},"2026-02-19",25.38,-1.18,6900,{"date":940,"open":941,"high":942,"low":941,"close":933,"change":311,"percent_change":943,"volume":620,"transactions":9,"vwap":933},"2026-02-18",25.37,25.57,-0.89,{"date":945,"open":933,"high":946,"low":933,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-02-17",25.79,25.73,0.23,0.9,14200,{"date":952,"open":589,"high":589,"low":744,"close":933,"change":460,"percent_change":461,"volume":579,"transactions":9,"vwap":933},"2026-02-13",{"date":954,"open":955,"high":933,"low":955,"close":955,"change":460,"percent_change":461,"volume":586,"transactions":9,"vwap":955},"2026-02-12",25.435,{"date":957,"open":958,"high":959,"low":277,"close":941,"change":359,"percent_change":516,"volume":847,"transactions":9,"vwap":941},"2026-02-11",25.565,25.87,{"date":961,"open":962,"high":962,"low":735,"close":724,"change":468,"percent_change":84,"volume":963,"transactions":9,"vwap":724},"2026-02-10",25.43,27300,{"date":965,"open":966,"high":967,"low":577,"close":968,"change":74,"percent_change":181,"volume":700,"transactions":9,"vwap":968},"2026-02-09",26.08,26.9,25.47,{"date":970,"open":936,"high":28,"low":735,"close":662,"change":294,"percent_change":295,"volume":766,"transactions":9,"vwap":662},"2026-02-06",{"date":972,"open":603,"high":720,"low":603,"close":720,"change":822,"percent_change":261,"volume":597,"transactions":9,"vwap":720},"2026-02-05",{"date":974,"open":277,"high":975,"low":277,"close":975,"change":976,"percent_change":591,"volume":919,"transactions":9,"vwap":975},"2026-02-04",25.348,0.032,{"date":978,"open":275,"high":720,"low":726,"close":979,"change":980,"percent_change":981,"volume":926,"transactions":9,"vwap":979},"2026-02-03",25.316,-0.034,-0.13,{"date":983,"open":907,"high":720,"low":907,"close":720,"change":245,"percent_change":984,"volume":895,"transactions":9,"vwap":720},"2026-02-02",0.48,{"date":986,"open":671,"high":671,"low":671,"close":671,"change":124,"percent_change":269,"volume":607,"transactions":9,"vwap":671},"2026-01-30",{"date":988,"open":623,"high":720,"low":623,"close":720,"change":432,"percent_change":198,"volume":989,"transactions":9,"vwap":720},"2026-01-29",4000,{"date":991,"open":755,"high":755,"low":755,"close":755,"change":198,"percent_change":687,"volume":579,"transactions":9,"vwap":755},"2026-01-28",{"date":993,"open":268,"high":994,"low":302,"close":726,"change":392,"percent_change":585,"volume":841,"transactions":9,"vwap":726},"2026-01-27",25.328,{"date":996,"open":997,"high":720,"low":222,"close":720,"change":342,"percent_change":304,"volume":555,"transactions":9,"vwap":720},"2026-01-26",25.226,{"date":999,"open":1000,"high":277,"low":1000,"close":277,"change":498,"percent_change":421,"volume":579,"transactions":9,"vwap":277},"2026-01-23",25.263,{"date":1002,"open":221,"high":755,"low":221,"close":275,"change":342,"percent_change":304,"volume":859,"transactions":9,"vwap":275},"2026-01-22",{"date":1004,"open":667,"high":221,"low":623,"close":221,"change":325,"percent_change":326,"volume":1005,"transactions":9,"vwap":221},"2026-01-21",7700,{"date":1007,"open":756,"high":667,"low":565,"close":667,"change":148,"percent_change":207,"volume":569,"transactions":9,"vwap":667},"2026-01-20",{"date":1009,"open":356,"high":672,"low":196,"close":672,"change":399,"percent_change":342,"volume":1010,"transactions":9,"vwap":672},"2026-01-16",13200,{"date":1012,"open":196,"high":619,"low":252,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-01-15",25.075001,-0.325,-1.28,28200,{"date":1018,"open":750,"high":662,"low":1019,"close":662,"change":467,"percent_change":468,"volume":1020,"transactions":9,"vwap":662},"2026-01-14",25.306,16900,{"date":1022,"open":582,"high":1023,"low":755,"close":582,"change":23,"percent_change":55,"volume":875,"transactions":9,"vwap":582},"2026-01-13",25.62,{"date":1025,"open":1023,"high":1023,"low":1023,"close":1023,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1023},"2026-01-12",{"date":1027,"open":1023,"high":1023,"low":1023,"close":1023,"change":1028,"percent_change":1029,"volume":597,"transactions":9,"vwap":1023},"2026-01-09",0.11,0.43,{"date":1031,"open":1023,"high":1032,"low":933,"close":1033,"change":467,"percent_change":468,"volume":593,"transactions":9,"vwap":1033},"2026-01-08",25.65,25.51,{"date":1035,"open":1036,"high":1023,"low":1036,"close":1036,"change":421,"percent_change":846,"volume":640,"transactions":9,"vwap":1036},"2026-01-07",25.56,{"date":1038,"open":933,"high":590,"low":933,"close":590,"change":198,"percent_change":1039,"volume":1040,"transactions":9,"vwap":590},"2026-01-06",0.31,5400,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":188,"percent_change":189,"volume":597,"transactions":9,"vwap":1045},"2026-01-05",25.518,25.54,25.52,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":286,"percent_change":286,"volume":1049,"transactions":9,"vwap":1048},"2026-01-02",25.48,2,{"date":1051,"open":1052,"high":1048,"low":1052,"close":1048,"change":342,"percent_change":304,"volume":989,"transactions":9,"vwap":1048},"2025-12-31",25.344,{"date":1054,"open":577,"high":577,"low":577,"close":577,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":577},"2025-12-30",{"date":1056,"open":735,"high":577,"low":735,"close":577,"change":1057,"percent_change":1058,"volume":177,"transactions":9,"vwap":577},"2025-12-29",0.15,0.59,{"date":1060,"open":724,"high":603,"low":302,"close":724,"change":74,"percent_change":181,"volume":1010,"transactions":9,"vwap":724},"2025-12-26",{"date":1062,"open":1063,"high":1064,"low":274,"close":274,"change":741,"percent_change":349,"volume":586,"transactions":9,"vwap":274},"2025-12-24",25.206,25.343,{"date":1066,"open":671,"high":277,"low":302,"close":277,"change":286,"percent_change":286,"volume":1067,"transactions":9,"vwap":277},"2025-12-23",13300,{"date":1069,"open":545,"high":962,"low":619,"close":277,"change":48,"percent_change":1070,"volume":1071,"transactions":9,"vwap":277},"2025-12-22",-0.82,14800,{"date":1073,"open":968,"high":1074,"low":260,"close":933,"change":359,"percent_change":1075,"volume":1076,"transactions":9,"vwap":933},"2025-12-19",25.81,0.39,31600,{"date":1078,"open":725,"high":662,"low":725,"close":662,"change":648,"percent_change":1079,"volume":620,"transactions":9,"vwap":662},"2025-12-18",0.99,{"date":1081,"open":735,"high":735,"low":302,"close":302,"change":643,"percent_change":673,"volume":926,"transactions":9,"vwap":302},"2025-12-17",{"date":1083,"open":268,"high":1084,"low":268,"close":275,"change":286,"percent_change":286,"volume":177,"transactions":9,"vwap":275},"2025-12-16",25.369,{"date":1086,"open":268,"high":275,"low":1087,"close":275,"change":366,"percent_change":160,"volume":829,"transactions":9,"vwap":275},"2025-12-15",25.122,{"date":1089,"open":726,"high":912,"low":726,"close":912,"change":198,"percent_change":687,"volume":919,"transactions":9,"vwap":912},"2025-12-12",{"date":1091,"open":277,"high":277,"low":260,"close":725,"change":278,"percent_change":279,"volume":668,"transactions":9,"vwap":725},"2025-12-11",{"date":1093,"open":667,"high":276,"low":667,"close":276,"change":261,"percent_change":188,"volume":620,"transactions":9,"vwap":276},"2025-12-10",{"date":1095,"open":302,"high":260,"low":302,"close":260,"change":244,"percent_change":245,"volume":823,"transactions":9,"vwap":260},"2025-12-09",{"date":1097,"open":302,"high":302,"low":756,"close":302,"change":261,"percent_change":188,"volume":561,"transactions":9,"vwap":302},"2025-12-08",{"date":1099,"open":720,"high":720,"low":267,"close":229,"change":366,"percent_change":160,"volume":400,"transactions":9,"vwap":229},"2025-12-05",{"date":1101,"open":1102,"high":720,"low":274,"close":274,"change":198,"percent_change":687,"volume":1103,"transactions":9,"vwap":274},"2025-12-04",25.309,6600,{"date":1105,"open":671,"high":671,"low":676,"close":676,"change":23,"percent_change":1106,"volume":1107,"transactions":9,"vwap":676},"2025-12-03",-0.67,2700,{"date":1109,"open":1110,"high":755,"low":222,"close":277,"change":677,"percent_change":678,"volume":555,"transactions":9,"vwap":277},"2025-12-02",25.238,{"date":1112,"open":274,"high":274,"low":672,"close":302,"change":1113,"percent_change":181,"volume":703,"transactions":9,"vwap":302},"2025-12-01",0.069,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":1116},"2025-11-28",25.080999,{"date":1118,"open":726,"high":1119,"low":1116,"close":1116,"change":1120,"percent_change":1106,"volume":792,"transactions":9,"vwap":1116},"2025-11-26",25.31,-0.169,{"date":1122,"open":706,"high":735,"low":565,"close":726,"change":751,"percent_change":752,"volume":800,"transactions":9,"vwap":726},"2025-11-25",{"date":1124,"open":1125,"high":672,"low":377,"close":565,"change":261,"percent_change":188,"volume":1126,"transactions":9,"vwap":565},"2025-11-24",25.065001,9900,{"date":1128,"open":1129,"high":267,"low":195,"close":195,"change":560,"percent_change":233,"volume":663,"transactions":9,"vwap":195},"2025-11-21",25.055,{"date":1131,"open":623,"high":672,"low":623,"close":672,"change":286,"percent_change":286,"volume":489,"transactions":9,"vwap":672},"2025-11-20",{"date":1133,"open":267,"high":267,"low":377,"close":672,"change":286,"percent_change":286,"volume":1134,"transactions":9,"vwap":672},"2025-11-19",10200,{"date":1136,"open":1137,"high":672,"low":1137,"close":672,"change":198,"percent_change":687,"volume":586,"transactions":9,"vwap":672},"2025-11-18",25.016001,{"date":1139,"open":623,"high":667,"low":196,"close":377,"change":286,"percent_change":286,"volume":1140,"transactions":9,"vwap":377},"2025-11-17",16800,{"date":1142,"open":377,"high":195,"low":377,"close":377,"change":286,"percent_change":286,"volume":721,"transactions":9,"vwap":377},"2025-11-14",{"date":1144,"open":672,"high":267,"low":377,"close":377,"change":741,"percent_change":349,"volume":758,"transactions":9,"vwap":377},"2025-11-13",{"date":1146,"open":619,"high":1147,"low":756,"close":267,"change":286,"percent_change":286,"volume":1148,"transactions":9,"vwap":267},"2025-11-12",25.232,6400,{"date":1150,"open":267,"high":267,"low":267,"close":267,"change":286,"percent_change":286,"volume":574,"transactions":9,"vwap":267},"2025-11-11",{"date":1152,"open":672,"high":267,"low":377,"close":267,"change":432,"percent_change":198,"volume":766,"transactions":9,"vwap":267},"2025-11-10",{"date":1154,"open":377,"high":356,"low":377,"close":356,"change":74,"percent_change":181,"volume":800,"transactions":9,"vwap":356},"2025-11-07",{"date":1156,"open":195,"high":623,"low":196,"close":377,"change":498,"percent_change":421,"volume":1126,"transactions":9,"vwap":377},"2025-11-06",{"date":1158,"open":565,"high":756,"low":377,"close":195,"change":366,"percent_change":160,"volume":721,"transactions":9,"vwap":195},"2025-11-05",{"date":1160,"open":565,"high":229,"low":195,"close":356,"change":294,"percent_change":295,"volume":1161,"transactions":9,"vwap":356},"2025-11-04",5100,{"date":1163,"open":195,"high":672,"low":377,"close":565,"change":366,"percent_change":160,"volume":1164,"transactions":9,"vwap":565},"2025-11-03",10800,{"date":1166,"open":277,"high":277,"low":230,"close":672,"change":41,"percent_change":214,"volume":1167,"transactions":9,"vwap":672},"2025-10-31",68900,{"date":1169,"open":1170,"high":750,"low":275,"close":1119,"change":1171,"percent_change":467,"volume":989,"transactions":9,"vwap":1119},"2025-10-30",25.318,-0.012,{"date":1173,"open":275,"high":1174,"low":277,"close":1174,"change":976,"percent_change":591,"volume":579,"transactions":9,"vwap":1174},"2025-10-29",25.322,{"date":1176,"open":1177,"high":1019,"low":1177,"close":277,"change":148,"percent_change":207,"volume":579,"transactions":9,"vwap":277},"2025-10-28",25.241,{"date":1179,"open":735,"high":1119,"low":735,"close":1119,"change":1180,"percent_change":1181,"volume":693,"transactions":9,"vwap":1119},"2025-10-27",0.112,0.44,{"date":1183,"open":276,"high":545,"low":276,"close":1184,"change":1185,"percent_change":1028,"volume":632,"transactions":9,"vwap":1184},"2025-10-24",25.198,0.028,{"date":1187,"open":268,"high":268,"low":268,"close":268,"change":244,"percent_change":245,"volume":600,"transactions":9,"vwap":268},"2025-10-23",{"date":1189,"open":356,"high":268,"low":356,"close":229,"change":74,"percent_change":181,"volume":693,"transactions":9,"vwap":229},"2025-10-22",{"date":1191,"open":20,"high":667,"low":20,"close":667,"change":1028,"percent_change":1181,"volume":895,"transactions":9,"vwap":667},"2025-10-21",{"date":1193,"open":1129,"high":1129,"low":324,"close":230,"change":421,"percent_change":846,"volume":1194,"transactions":9,"vwap":230},"2025-10-20",11800,{"date":1196,"open":756,"high":356,"low":196,"close":196,"change":1197,"percent_change":334,"volume":1198,"transactions":9,"vwap":196},"2025-10-17",-0.045,4900,{"date":1200,"open":196,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":688,"transactions":9,"vwap":1201},"2025-10-16",25.045,24.962,0.045,0.18,{"date":1206,"open":528,"high":195,"low":528,"close":196,"change":1207,"percent_change":1208,"volume":649,"transactions":9,"vwap":196},"2025-10-15",-0.4,-1.57,{"date":1210,"open":662,"high":662,"low":277,"close":662,"change":677,"percent_change":1211,"volume":574,"transactions":9,"vwap":662},"2025-10-14",0.55,{"date":1213,"open":755,"high":755,"low":735,"close":735,"change":207,"percent_change":119,"volume":489,"transactions":9,"vwap":735},"2025-10-13",{"date":1215,"open":1048,"high":1048,"low":750,"close":603,"change":406,"percent_change":124,"volume":1107,"transactions":9,"vwap":603},"2025-10-10",{"date":1217,"open":941,"high":941,"low":941,"close":941,"change":432,"percent_change":198,"volume":717,"transactions":9,"vwap":941},"2025-10-09",{"date":1219,"open":1220,"high":1220,"low":720,"close":720,"change":467,"percent_change":468,"volume":597,"transactions":9,"vwap":720},"2025-10-08",25.352,{"date":1222,"open":662,"high":553,"low":662,"close":662,"change":643,"percent_change":673,"volume":914,"transactions":9,"vwap":662},"2025-10-07",{"date":1224,"open":277,"high":1225,"low":277,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2025-10-06",25.55,0.21,0.83,10000,{"date":1230,"open":750,"high":955,"low":750,"close":603,"change":498,"percent_change":421,"volume":1231,"transactions":9,"vwap":603},"2025-10-03",2800,{"date":1233,"open":720,"high":1234,"low":720,"close":720,"change":286,"percent_change":286,"volume":901,"transactions":9,"vwap":720},"2025-10-02",25.454,{"date":1236,"open":1237,"high":1237,"low":720,"close":720,"change":359,"percent_change":516,"volume":624,"transactions":9,"vwap":720},"2025-10-01",25.453,{"date":1239,"open":726,"high":726,"low":726,"close":726,"change":48,"percent_change":1070,"volume":177,"transactions":9,"vwap":726},"2025-09-30",{"date":1241,"open":222,"high":1225,"low":222,"close":596,"change":304,"percent_change":1242,"volume":649,"transactions":9,"vwap":596},"2025-09-29",0.95,{"date":1244,"open":603,"high":975,"low":545,"close":222,"change":498,"percent_change":421,"volume":700,"transactions":9,"vwap":222},"2025-09-26",{"date":1246,"open":671,"high":671,"low":671,"close":671,"change":286,"percent_change":286,"volume":286,"transactions":9,"vwap":671},"2025-09-25",{"date":1248,"open":671,"high":671,"low":671,"close":671,"change":392,"percent_change":585,"volume":600,"transactions":9,"vwap":671},"2025-09-24",{"date":1250,"open":735,"high":755,"low":222,"close":755,"change":1251,"percent_change":605,"volume":786,"transactions":9,"vwap":755},"2025-09-23",0.049,{"date":1253,"open":726,"high":275,"low":545,"close":1254,"change":1255,"percent_change":304,"volume":1256,"transactions":9,"vwap":1254},"2025-09-22",25.281,0.061,6100,{"date":1258,"open":726,"high":726,"low":274,"close":222,"change":286,"percent_change":286,"volume":663,"transactions":9,"vwap":222},"2025-09-19",{"date":1260,"open":725,"high":725,"low":222,"close":222,"change":432,"percent_change":198,"volume":597,"transactions":9,"vwap":222},"2025-09-18",{"date":1262,"open":671,"high":277,"low":274,"close":274,"change":1263,"percent_change":643,"volume":663,"transactions":9,"vwap":274},"2025-09-17",-0.038,{"date":1265,"open":275,"high":275,"low":545,"close":1110,"change":1266,"percent_change":741,"volume":904,"transactions":9,"vwap":1110},"2025-09-16",-0.022,{"date":1268,"open":274,"high":735,"low":274,"close":735,"change":148,"percent_change":207,"volume":1269,"transactions":9,"vwap":735},"2025-09-15",4200,{"date":1271,"open":724,"high":725,"low":724,"close":725,"change":1028,"percent_change":1181,"volume":624,"transactions":9,"vwap":725},"2025-09-12",{"date":1273,"open":274,"high":274,"low":356,"close":268,"change":432,"percent_change":198,"volume":823,"transactions":9,"vwap":268},"2025-09-11",{"date":1275,"open":676,"high":631,"low":676,"close":302,"change":342,"percent_change":304,"volume":736,"transactions":9,"vwap":302},"2025-09-10",{"date":1277,"open":756,"high":267,"low":196,"close":672,"change":286,"percent_change":286,"volume":1278,"transactions":9,"vwap":672},"2025-09-09",10600,{"date":1280,"open":667,"high":267,"low":1281,"close":672,"change":432,"percent_change":198,"volume":1282,"transactions":9,"vwap":672},"2025-09-08",25.044001,21600,{"date":1284,"open":332,"high":267,"low":332,"close":667,"change":358,"percent_change":359,"volume":561,"transactions":9,"vwap":667},"2025-09-05",{"date":1286,"open":267,"high":267,"low":1201,"close":1201,"change":1287,"percent_change":207,"volume":684,"transactions":9,"vwap":1201},"2025-09-04",-0.019,{"date":1289,"open":672,"high":267,"low":756,"close":1290,"change":1291,"percent_change":432,"volume":800,"transactions":9,"vwap":1290},"2025-09-03",25.063999,0.004,{"date":1293,"open":267,"high":267,"low":756,"close":623,"change":261,"percent_change":188,"volume":1294,"transactions":9,"vwap":623},"2025-09-02",7200,{"date":1296,"open":267,"high":267,"low":756,"close":756,"change":286,"percent_change":286,"volume":1198,"transactions":9,"vwap":756},"2025-08-29",{"date":1298,"open":756,"high":756,"low":377,"close":756,"change":244,"percent_change":245,"volume":1299,"transactions":9,"vwap":756},"2025-08-28",9300,{"date":1301,"open":196,"high":195,"low":196,"close":195,"change":432,"percent_change":198,"volume":1302,"transactions":9,"vwap":195},"2025-08-27",8700,{"date":1304,"open":706,"high":1201,"low":196,"close":196,"change":421,"percent_change":846,"volume":1040,"transactions":9,"vwap":196},"2025-08-26",{"date":1306,"open":706,"high":356,"low":204,"close":706,"change":432,"percent_change":198,"volume":1307,"transactions":9,"vwap":706},"2025-08-25",10400,{"date":1309,"open":623,"high":672,"low":528,"close":195,"change":421,"percent_change":846,"volume":1310,"transactions":9,"vwap":195},"2025-08-22",12100,{"date":1312,"open":356,"high":672,"low":706,"close":623,"change":244,"percent_change":245,"volume":1313,"transactions":9,"vwap":623},"2025-08-21",37200,{"date":1315,"open":667,"high":667,"low":195,"close":565,"change":1316,"percent_change":-6,"volume":1040,"transactions":9,"vwap":565},"2025-08-20",-0.001,{"date":1318,"open":672,"high":672,"low":196,"close":1319,"change":1320,"percent_change":245,"volume":1321,"transactions":9,"vwap":1319},"2025-08-19",25.031,0.031,12900,{"date":1323,"open":196,"high":1324,"low":21,"close":196,"change":432,"percent_change":198,"volume":1325,"transactions":9,"vwap":196},"2025-08-18",25.079,78700,{"date":1327,"open":528,"high":251,"low":204,"close":204,"change":244,"percent_change":245,"volume":1328,"transactions":9,"vwap":204},"2025-08-15",10500,{"date":1330,"open":497,"high":20,"low":761,"close":20,"change":286,"percent_change":286,"volume":1331,"transactions":9,"vwap":20},"2025-08-14",19100,{"date":1333,"open":834,"high":20,"low":761,"close":20,"change":1057,"percent_change":1334,"volume":1335,"transactions":9,"vwap":20},"2025-08-13",0.6,79500,{"date":182,"open":657,"high":761,"low":799,"close":657,"change":286,"percent_change":286,"volume":1337,"transactions":9,"vwap":657},117100]