[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCCI":3,"homepage-market-summary":25,"stock-historical-OCCI":167},{"ticker":4,"date":5,"profile":6,"quote":11},"OCCI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"OFS Credit Company, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},2.25,2.3,2.29,-0.04,-1.75,163042.05669,773,2.2614,19,2.15,129273.70439891779,0.6,2007,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},6.82,289547,105684624.728628,-64.17,"2025-04-21",[178,179,188,197,205,214,224,230,236,244,252,261,270,279,289,297,306,314,320,327,336,343,351,360,367,374,380,385,390,396,403,411,418,426,433,441,447,456,463,471,477,483,490,496,502,510,517,523,531,537,544,551,557,563,567,572,576,581,587,591,594,598,601,604,607,610,614,618,621,625,629,632,636,640,645,649,657,662,668,676,683,689,695,702,707,712,717,722,727,732,736,740,745,749,754,759,764,771,778,785,792,796,801,805,811,816,820,825,829,835,840,846,852,855,858,862,867,871,875,879,883,888,892,896,901,905,909,915,920,926,931,938,942,947,951,955,959,963,967,972,977,981,984,988,992,996,999,1003,1007,1011,1015,1021,1024,1028,1033,1037,1041,1046,1051,1058,1065,1071,1078,1083,1087,1094,1099,1105,1112,1119,1125,1130,1134,1139,1144,1148,1152,1155,1160,1166,1170,1175,1180,1185,1191,1194,1198,1201,1205,1209,1214,1218,1222,1227,1232,1236,1240,1244,1248,1256,1261,1266,1269,1274,1278,1283,1290,1294,1297,1301,1305,1309,1312,1315,1320,1323,1330,1336,1339,1344,1348,1352,1355,1358,1361,1364,1369,1372,1376,1379,1383,1387,1389,1393,1396,1400,1404,1408,1413,1417,1420,1424,1431,1437,1444,1451,1458,1462,1468,1473,1478,1483,1487,1493,1497,1501,1504,1507,1512,1519,1526,1531,1536,1543,1548,1555,1560,1565,1570,1574,1580,1584,1588,1591,1596,1599,1602,1606,1610,1615,1620,1627,1632,1637,1642,1647,1650,1654,1657,1661,1665,1668,1672,1675,1678,1683,1685,1688,1691,1694,1697,1702,1705,1709,1715,1722,1727,1733,1737,1741,1746,1749,1753,1755,1759,1762,1766,1770,1775,1780,1783,1787,1790,1795,1800,1806,1810,1815,1819,1823,1827,1830,1833,1836,1840,1844,1848,1852,1856,1860,1863,1866,1870,1876,1882,1889,1895,1902,1909,1912,1916,1921,1926,1928,1933,1939,1943,1946,1950,1953,1957,1960,1965,1969,1973],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":180,"open":13,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",2.35,2.28,0.01,0.44,235779.070618,1233,2.3105,{"date":189,"open":190,"high":191,"low":192,"close":182,"change":67,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",2.255,2.37,2.2301,2.24,194030.653152,1092,2.2774,{"date":198,"open":199,"high":182,"low":199,"close":200,"change":15,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",2.22,2.23,-1.76,91012.92214,575,2.2453,{"date":206,"open":182,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",2.3052,2.245,2.27,0,107884.106034,521,2.2663,{"date":215,"open":216,"high":217,"low":218,"close":209,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",2.34,2.3651,2.26,-0.07,-2.99,237424.84909,1038,2.2867,{"date":225,"open":191,"high":191,"low":216,"close":216,"change":111,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",-1.27,97704.43351,750,2.3507,{"date":231,"open":232,"high":232,"low":233,"close":191,"change":183,"percent_change":166,"volume":234,"transactions":235,"vwap":191},"2026-09-22",2.38,2.3601,52907.248488,456,{"date":237,"open":181,"high":232,"low":216,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-21",2.36,0.02,0.85,110938.64498,733,2.3616,{"date":245,"open":191,"high":191,"low":246,"close":216,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",2.33,-0.02,-0.85,128674.828823,606,2.3527,{"date":253,"open":238,"high":254,"low":255,"close":238,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-17",2.4339,2.335,0.005,0.21,150544.38557,1128,2.3623,{"date":262,"open":232,"high":263,"low":216,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",2.477,2.355,-0.035,-1.46,207698.66668,1245,2.3626,{"date":271,"open":272,"high":272,"low":232,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",2.5,2.39,-0.17,-6.64,327615.145146,1049,2.4199,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",2.63,2.55,2.56,-0.06,-2.29,165417.65062,780,2.5959,{"date":290,"open":281,"high":291,"low":292,"close":293,"change":210,"percent_change":210,"volume":294,"transactions":295,"vwap":296},"2026-09-11",2.6478,2.6,2.62,72020.144993,664,2.6212,{"date":298,"open":299,"high":281,"low":300,"close":293,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",2.61,2.58,-0.01,-0.38,103644.077023,585,2.6054,{"date":307,"open":308,"high":309,"low":308,"close":281,"change":48,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",2.57,2.72,1.54,221230.604008,1449,2.6259,{"date":315,"open":299,"high":299,"low":308,"close":316,"change":210,"percent_change":210,"volume":317,"transactions":318,"vwap":319},"2026-09-08",2.59,82689.341391,461,2.5948,{"date":321,"open":293,"high":322,"low":283,"close":316,"change":265,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-04",2.66,-1.33,234930.014866,934,2.5989,{"date":328,"open":283,"high":329,"low":283,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",2.64,2.625,0.065,2.54,122630.237522,626,2.6119,{"date":337,"open":282,"high":338,"low":272,"close":283,"change":183,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",2.5849,0.39,178122.926879,884,2.5362,{"date":344,"open":282,"high":345,"low":346,"close":282,"change":247,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",2.6525,2.51,-0.78,170878.923859,819,2.5642,{"date":352,"open":353,"high":354,"low":308,"close":308,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",2.79,2.8,-0.14,-5.17,722798.336799,1800,2.6579,{"date":361,"open":281,"high":309,"low":281,"close":362,"change":363,"percent_change":218,"volume":364,"transactions":365,"vwap":366},"2026-08-28",2.71,0.06,148286.93646,1091,2.6806,{"date":368,"open":281,"high":369,"low":292,"close":369,"change":239,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-27",2.65,0.76,102417.802213,857,2.6234,{"date":375,"open":299,"high":281,"low":316,"close":281,"change":239,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-26",0.77,127957.868702,742,2.6111,{"date":381,"open":316,"high":369,"low":283,"close":299,"change":210,"percent_change":210,"volume":382,"transactions":383,"vwap":384},"2026-08-25",209886.45508,826,2.5979,{"date":386,"open":292,"high":281,"low":308,"close":299,"change":210,"percent_change":210,"volume":387,"transactions":388,"vwap":389},"2026-08-24",105512.403525,888,2.5994,{"date":391,"open":308,"high":281,"low":283,"close":299,"change":48,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-21",1.56,228892.745159,923,2.6036,{"date":397,"open":283,"high":308,"low":398,"close":308,"change":301,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-20",2.5301,-0.39,59374.629232,449,2.5559,{"date":404,"open":405,"high":316,"low":272,"close":300,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-19",2.52,0.08,3.2,192653.337329,969,2.5413,{"date":412,"open":74,"high":346,"low":413,"close":272,"change":161,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",2.45,1.21,137685.747115,715,2.4905,{"date":419,"open":346,"high":332,"low":420,"close":421,"change":15,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",2.46,2.47,-1.59,206686.866428,1197,2.4924,{"date":427,"open":316,"high":293,"low":346,"close":346,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-14",-0.13,-4.92,197626.952368,1185,2.5552,{"date":434,"open":282,"high":322,"low":435,"close":329,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-13",2.531,0.1,3.94,459017.278929,1256,2.611,{"date":442,"open":282,"high":282,"low":405,"close":332,"change":183,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-12",0.4,305520.855735,1600,2.5387,{"date":448,"open":74,"high":282,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-11",2.43,2.53,0.07,2.85,463741.382647,1770,2.491,{"date":457,"open":346,"high":405,"low":413,"close":420,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-10",-0.09,-3.53,267033.141525,2042,2.4794,{"date":464,"open":465,"high":282,"low":466,"close":282,"change":67,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",2.49,2.485,2,163395.652253,909,2.521,{"date":472,"open":272,"high":346,"low":421,"close":272,"change":239,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",0.81,93788.084001,619,2.4941,{"date":478,"open":272,"high":272,"low":413,"close":74,"change":479,"percent_change":90,"volume":480,"transactions":481,"vwap":482},"2026-08-05",-0.005,86077.857096,747,2.4783,{"date":484,"open":450,"high":332,"low":420,"close":466,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",-0.025,-1,165487.561395,871,2.4909,{"date":491,"open":420,"high":282,"low":420,"close":346,"change":67,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-03",2.03,315825.746979,1788,2.5221,{"date":497,"open":449,"high":272,"low":498,"close":420,"change":499,"percent_change":14,"volume":500,"transactions":431,"vwap":501},"2026-07-31",2.415,0.055,251355.60524,2.4697,{"date":503,"open":504,"high":505,"low":238,"close":506,"change":256,"percent_change":257,"volume":507,"transactions":508,"vwap":509},"2026-07-30",2.42,2.449,2.405,173632.622955,948,2.4006,{"date":511,"open":273,"high":512,"low":216,"close":513,"change":183,"percent_change":166,"volume":514,"transactions":515,"vwap":516},"2026-07-29",2.459,2.4,183459.122972,939,2.408,{"date":518,"open":209,"high":504,"low":209,"close":273,"change":436,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-28",4.37,225468.287057,1065,2.3684,{"date":524,"open":216,"high":525,"low":209,"close":14,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",2.365,-0.05,-2.14,151713.227602,932,2.3024,{"date":532,"open":238,"high":273,"low":246,"close":216,"change":301,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-24",-0.43,124013.540852,875,2.3481,{"date":538,"open":504,"high":539,"low":246,"close":181,"change":526,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",2.4298,-2.08,219743.991336,1018,2.3674,{"date":545,"open":513,"high":546,"low":547,"close":513,"change":210,"percent_change":210,"volume":548,"transactions":549,"vwap":550},"2026-07-22",2.44,2.3127,135121.3334,806,2.3807,{"date":552,"open":13,"high":421,"low":13,"close":513,"change":436,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-21",4.35,352397.35193,1577,2.3752,{"date":558,"open":182,"high":13,"low":21,"close":13,"change":161,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",1.32,542431.072232,2181,2.2235,{"date":564,"open":246,"high":273,"low":209,"close":209,"change":284,"percent_change":565,"volume":566,"transactions":9,"vwap":209},"2026-07-17",-2.58,340000,{"date":568,"open":346,"high":346,"low":246,"close":246,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":246},"2026-07-16",-0.19,-7.54,656200,{"date":573,"open":300,"high":316,"low":272,"close":405,"change":428,"percent_change":574,"volume":575,"transactions":9,"vwap":405},"2026-07-15",-4.91,362900,{"date":577,"open":281,"high":578,"low":292,"close":369,"change":183,"percent_change":579,"volume":580,"transactions":9,"vwap":369},"2026-07-14",2.68,0.38,201600,{"date":582,"open":583,"high":584,"low":299,"close":329,"change":111,"percent_change":585,"volume":586,"transactions":9,"vwap":329},"2026-07-13",2.67,2.69,-1.12,167700,{"date":588,"open":583,"high":578,"low":369,"close":583,"change":239,"percent_change":589,"volume":590,"transactions":9,"vwap":583},"2026-07-10",0.75,80200,{"date":592,"open":583,"high":583,"low":281,"close":369,"change":301,"percent_change":302,"volume":593,"transactions":9,"vwap":369},"2026-07-09",128900,{"date":595,"open":293,"high":583,"low":299,"close":322,"change":161,"percent_change":596,"volume":597,"transactions":9,"vwap":322},"2026-07-08",1.14,137000,{"date":599,"open":281,"high":369,"low":300,"close":281,"change":301,"percent_change":302,"volume":600,"transactions":9,"vwap":281},"2026-07-07",107900,{"date":602,"open":300,"high":329,"low":282,"close":329,"change":436,"percent_change":437,"volume":603,"transactions":9,"vwap":329},"2026-07-06",189000,{"date":605,"open":332,"high":283,"low":74,"close":332,"change":210,"percent_change":210,"volume":606,"transactions":9,"vwap":332},"2026-07-02",279800,{"date":608,"open":300,"high":299,"low":405,"close":332,"change":247,"percent_change":347,"volume":609,"transactions":9,"vwap":332},"2026-07-01",248300,{"date":611,"open":283,"high":329,"low":272,"close":283,"change":111,"percent_change":612,"volume":613,"transactions":9,"vwap":283},"2026-06-30",-1.16,274200,{"date":615,"open":293,"high":329,"low":283,"close":316,"change":48,"percent_change":616,"volume":617,"transactions":9,"vwap":316},"2026-06-29",1.57,164700,{"date":619,"open":283,"high":369,"low":282,"close":282,"change":247,"percent_change":347,"volume":620,"transactions":9,"vwap":282},"2026-06-26",244400,{"date":622,"open":332,"high":292,"low":405,"close":308,"change":239,"percent_change":623,"volume":624,"transactions":9,"vwap":308},"2026-06-25",0.78,180200,{"date":626,"open":450,"high":292,"low":74,"close":282,"change":239,"percent_change":627,"volume":628,"transactions":9,"vwap":282},"2026-06-24",0.79,190000,{"date":630,"open":504,"high":316,"low":504,"close":450,"change":451,"percent_change":452,"volume":631,"transactions":9,"vwap":450},"2026-06-23",342000,{"date":633,"open":272,"high":450,"low":449,"close":420,"change":15,"percent_change":634,"volume":635,"transactions":9,"vwap":420},"2026-06-22",-1.6,265400,{"date":637,"open":300,"high":292,"low":449,"close":272,"change":458,"percent_change":638,"volume":639,"transactions":9,"vwap":272},"2026-06-18",-3.47,606000,{"date":641,"open":578,"high":642,"low":308,"close":316,"change":458,"percent_change":643,"volume":644,"transactions":9,"vwap":316},"2026-06-17",2.7,-3.36,377500,{"date":646,"open":309,"high":353,"low":578,"close":578,"change":428,"percent_change":647,"volume":648,"transactions":9,"vwap":578},"2026-06-16",-4.63,604800,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":274,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-15",2.93,2.98,2.76,2.81,-5.7,453500,{"date":658,"open":659,"high":659,"low":652,"close":652,"change":458,"percent_change":660,"volume":661,"transactions":9,"vwap":652},"2026-06-12",3.07,-2.93,191500,{"date":663,"open":664,"high":664,"low":665,"close":659,"change":301,"percent_change":666,"volume":667,"transactions":9,"vwap":659},"2026-06-11",3.09,3.01,-0.32,154200,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":458,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-10",3.14,3.17,3.06,3.08,-2.84,146600,{"date":677,"open":678,"high":678,"low":679,"close":671,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":671},"2026-06-09",3.27,3.15,-0.1,-3.06,188700,{"date":684,"open":685,"high":686,"low":685,"close":678,"change":48,"percent_change":687,"volume":688,"transactions":9,"vwap":678},"2026-06-08",3.23,3.3,1.24,147200,{"date":690,"open":691,"high":692,"low":685,"close":685,"change":219,"percent_change":693,"volume":694,"transactions":9,"vwap":685},"2026-06-05",3.29,3.32,-2.12,106500,{"date":696,"open":697,"high":698,"low":699,"close":686,"change":48,"percent_change":700,"volume":701,"transactions":9,"vwap":686},"2026-06-04",3.26,3.31,3.24,1.23,131600,{"date":703,"open":704,"high":698,"low":704,"close":697,"change":15,"percent_change":705,"volume":706,"transactions":9,"vwap":697},"2026-06-03",3.25,-1.21,133900,{"date":708,"open":698,"high":709,"low":691,"close":686,"change":301,"percent_change":710,"volume":711,"transactions":9,"vwap":686},"2026-06-02",3.34,-0.3,128600,{"date":713,"open":714,"high":714,"low":678,"close":698,"change":15,"percent_change":715,"volume":716,"transactions":9,"vwap":698},"2026-06-01",3.35,-1.19,196100,{"date":718,"open":719,"high":720,"low":691,"close":714,"change":48,"percent_change":414,"volume":721,"transactions":9,"vwap":714},"2026-05-29",3.36,3.39,170600,{"date":723,"open":692,"high":724,"low":691,"close":698,"change":111,"percent_change":725,"volume":726,"transactions":9,"vwap":698},"2026-05-28",3.37,-0.9,118600,{"date":728,"open":714,"high":729,"low":730,"close":709,"change":301,"percent_change":710,"volume":731,"transactions":9,"vwap":709},"2026-05-27",3.41,3.33,182400,{"date":733,"open":678,"high":734,"low":685,"close":714,"change":406,"percent_change":413,"volume":735,"transactions":9,"vwap":714},"2026-05-26",3.38,195300,{"date":737,"open":698,"high":719,"low":699,"close":678,"change":219,"percent_change":738,"volume":739,"transactions":9,"vwap":678},"2026-05-22",-2.1,153600,{"date":741,"open":724,"high":742,"low":730,"close":709,"change":743,"percent_change":744,"volume":593,"transactions":9,"vwap":709},"2026-05-21",3.44,-0.08,-2.34,{"date":746,"open":692,"high":747,"low":678,"close":747,"change":101,"percent_change":692,"volume":748,"transactions":9,"vwap":747},"2026-05-20",3.42,203300,{"date":750,"open":714,"high":751,"low":686,"close":698,"change":458,"percent_change":752,"volume":753,"transactions":9,"vwap":698},"2026-05-19",3.45,-2.65,454600,{"date":755,"open":729,"high":751,"low":719,"close":756,"change":526,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-05-18",3.4,-1.45,247200,{"date":760,"open":761,"high":761,"low":729,"close":751,"change":90,"percent_change":762,"volume":763,"transactions":9,"vwap":751},"2026-05-15",3.55,-5.48,221800,{"date":765,"open":766,"high":767,"low":768,"close":766,"change":15,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-05-14",3.65,3.77,3.61,-1.08,560300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":111,"percent_change":82,"volume":777,"transactions":9,"vwap":776},"2026-05-13",3.73,3.75,3.57,3.69,341600,{"date":779,"open":780,"high":773,"low":781,"close":782,"change":101,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-12",3.63,3.53,3.72,3.05,482900,{"date":786,"open":787,"high":788,"low":729,"close":768,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":768},"2026-05-11",3.43,3.62,0.17,4.94,388300,{"date":793,"open":720,"high":781,"low":709,"close":742,"change":161,"percent_change":794,"volume":795,"transactions":9,"vwap":742},"2026-05-08",0.88,288800,{"date":797,"open":714,"high":798,"low":709,"close":729,"change":161,"percent_change":799,"volume":800,"transactions":9,"vwap":729},"2026-05-07",3.48,0.89,289900,{"date":802,"open":714,"high":756,"low":672,"close":734,"change":48,"percent_change":803,"volume":804,"transactions":9,"vwap":734},"2026-05-06",1.2,391200,{"date":806,"open":704,"high":714,"low":807,"close":709,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":709},"2026-05-05",3.19,0.13,4.05,330700,{"date":812,"open":813,"high":699,"low":783,"close":814,"change":101,"percent_change":761,"volume":815,"transactions":9,"vwap":814},"2026-05-04",3.12,3.21,350900,{"date":817,"open":670,"high":407,"low":664,"close":818,"change":526,"percent_change":422,"volume":819,"transactions":9,"vwap":818},"2026-05-01",3.1,344700,{"date":821,"open":665,"high":407,"low":665,"close":679,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":679},"2026-04-30",0.14,4.65,530800,{"date":826,"open":652,"high":783,"low":652,"close":665,"change":183,"percent_change":827,"volume":828,"transactions":9,"vwap":665},"2026-04-29",0.33,159300,{"date":830,"open":831,"high":832,"low":652,"close":831,"change":111,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-28",3,3.03,-0.99,136600,{"date":836,"open":837,"high":832,"low":838,"close":832,"change":101,"percent_change":767,"volume":839,"transactions":9,"vwap":832},"2026-04-27",2.95,2.92,189200,{"date":841,"open":842,"high":842,"low":843,"close":838,"change":183,"percent_change":844,"volume":845,"transactions":9,"vwap":838},"2026-04-24",2.96,2.9,0.34,84000,{"date":847,"open":652,"high":848,"low":843,"close":849,"change":219,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-23",3.02,2.91,-2.35,276900,{"date":853,"open":665,"high":659,"low":652,"close":652,"change":210,"percent_change":210,"volume":854,"transactions":9,"vwap":652},"2026-04-22",271600,{"date":856,"open":831,"high":783,"low":652,"close":652,"change":301,"percent_change":116,"volume":857,"transactions":9,"vwap":652},"2026-04-21",273700,{"date":859,"open":831,"high":665,"low":842,"close":860,"change":210,"percent_change":210,"volume":861,"transactions":9,"vwap":860},"2026-04-20",2.99,178100,{"date":863,"open":864,"high":665,"low":842,"close":860,"change":239,"percent_change":865,"volume":866,"transactions":9,"vwap":860},"2026-04-17",2.97,0.67,207500,{"date":868,"open":831,"high":672,"low":837,"close":864,"change":301,"percent_change":869,"volume":870,"transactions":9,"vwap":864},"2026-04-16",-0.34,238600,{"date":872,"open":860,"high":670,"low":651,"close":652,"change":526,"percent_change":873,"volume":874,"transactions":9,"vwap":652},"2026-04-15",-1.65,758200,{"date":876,"open":652,"high":673,"low":652,"close":832,"change":15,"percent_change":877,"volume":878,"transactions":9,"vwap":832},"2026-04-14",-1.3,254900,{"date":880,"open":837,"high":664,"low":651,"close":659,"change":808,"percent_change":881,"volume":882,"transactions":9,"vwap":659},"2026-04-13",4.42,376500,{"date":884,"open":860,"high":831,"low":885,"close":885,"change":526,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-10",2.94,-1.67,225700,{"date":889,"open":885,"high":665,"low":651,"close":860,"change":363,"percent_change":890,"volume":891,"transactions":9,"vwap":860},"2026-04-09",2.05,225900,{"date":893,"open":885,"high":885,"low":849,"close":651,"change":363,"percent_change":894,"volume":895,"transactions":9,"vwap":651},"2026-04-08",2.09,101900,{"date":897,"open":838,"high":885,"low":452,"close":898,"change":743,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-07",2.87,-2.71,170400,{"date":902,"open":651,"high":652,"low":843,"close":837,"change":161,"percent_change":903,"volume":904,"transactions":9,"vwap":837},"2026-04-06",1.03,110300,{"date":906,"open":838,"high":864,"low":849,"close":838,"change":284,"percent_change":907,"volume":908,"transactions":9,"vwap":838},"2026-04-02",-2.01,166100,{"date":910,"open":843,"high":831,"low":911,"close":652,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":652},"2026-04-01",2.88,0.09,3.11,301100,{"date":916,"open":898,"high":837,"low":353,"close":917,"change":67,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-31",2.89,1.76,369000,{"date":921,"open":922,"high":843,"low":922,"close":923,"change":15,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-03-30",2.82,2.84,-1.39,174800,{"date":927,"open":831,"high":832,"low":911,"close":911,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":911},"2026-03-27",-0.12,-4,167000,{"date":932,"open":933,"high":934,"low":933,"close":831,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":831},"2026-03-26",2.75,3.04,0.22,7.91,649900,{"date":939,"open":583,"high":940,"low":583,"close":940,"change":406,"percent_change":842,"volume":941,"transactions":9,"vwap":940},"2026-03-25",2.78,177300,{"date":943,"open":944,"high":944,"low":293,"close":642,"change":928,"percent_change":945,"volume":946,"transactions":9,"vwap":642},"2026-03-24",2.77,-4.26,362400,{"date":948,"open":452,"high":911,"low":354,"close":922,"change":219,"percent_change":949,"volume":950,"transactions":9,"vwap":922},"2026-03-23",-2.42,244300,{"date":952,"open":651,"high":832,"low":911,"close":917,"change":743,"percent_change":953,"volume":954,"transactions":9,"vwap":917},"2026-03-20",-2.69,218500,{"date":956,"open":898,"high":864,"low":354,"close":864,"change":451,"percent_change":957,"volume":958,"transactions":9,"vwap":864},"2026-03-19",2.41,272700,{"date":960,"open":354,"high":843,"low":944,"close":843,"change":239,"percent_change":961,"volume":962,"transactions":9,"vwap":843},"2026-03-18",0.69,294100,{"date":964,"open":923,"high":837,"low":923,"close":911,"change":363,"percent_change":965,"volume":966,"transactions":9,"vwap":911},"2026-03-17",2.13,190300,{"date":968,"open":653,"high":969,"low":653,"close":922,"change":301,"percent_change":970,"volume":971,"transactions":9,"vwap":922},"2026-03-16",2.86,-0.35,275100,{"date":973,"open":969,"high":860,"low":354,"close":974,"change":183,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-13",2.83,0.35,594700,{"date":978,"open":860,"high":831,"low":353,"close":922,"change":569,"percent_change":979,"volume":980,"transactions":9,"vwap":922},"2026-03-12",-6.31,493200,{"date":982,"open":838,"high":659,"low":849,"close":665,"change":239,"percent_change":865,"volume":983,"transactions":9,"vwap":665},"2026-03-11",253500,{"date":985,"open":452,"high":860,"low":974,"close":860,"change":152,"percent_change":986,"volume":987,"transactions":9,"vwap":860},"2026-03-10",6.41,292000,{"date":989,"open":452,"high":898,"low":353,"close":654,"change":219,"percent_change":990,"volume":991,"transactions":9,"vwap":654},"2026-03-09",-2.43,292200,{"date":993,"open":898,"high":651,"low":452,"close":911,"change":526,"percent_change":994,"volume":995,"transactions":9,"vwap":911},"2026-03-06",-1.71,236800,{"date":997,"open":898,"high":651,"low":969,"close":651,"change":363,"percent_change":894,"volume":998,"transactions":9,"vwap":651},"2026-03-05",259900,{"date":1000,"open":652,"high":831,"low":969,"close":898,"change":458,"percent_change":1001,"volume":1002,"transactions":9,"vwap":898},"2026-03-04",-3.04,263000,{"date":1004,"open":831,"high":665,"low":651,"close":842,"change":526,"percent_change":1005,"volume":1006,"transactions":9,"vwap":842},"2026-03-03",-1.66,274500,{"date":1008,"open":452,"high":818,"low":452,"close":665,"change":161,"percent_change":1009,"volume":1010,"transactions":9,"vwap":665},"2026-03-02",1.01,453000,{"date":1012,"open":864,"high":934,"low":974,"close":652,"change":67,"percent_change":1013,"volume":1014,"transactions":9,"vwap":652},"2026-02-27",1.71,590100,{"date":1016,"open":783,"high":1017,"low":898,"close":651,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":651},"2026-02-26",3.16,-0.18,-5.79,686700,{"date":1022,"open":831,"high":670,"low":652,"close":913,"change":210,"percent_change":210,"volume":1023,"transactions":9,"vwap":913},"2026-02-25",749000,{"date":1025,"open":671,"high":671,"low":848,"close":913,"change":284,"percent_change":1026,"volume":1027,"transactions":9,"vwap":913},"2026-02-24",-1.89,631400,{"date":1029,"open":1030,"high":734,"low":813,"close":671,"change":301,"percent_change":1031,"volume":1032,"transactions":9,"vwap":671},"2026-02-23",3.13,-0.31,1035000,{"date":1034,"open":813,"high":814,"low":913,"close":1035,"change":111,"percent_change":145,"volume":1036,"transactions":9,"vwap":1035},"2026-02-20",3.18,210200,{"date":1038,"open":1035,"high":1039,"low":783,"close":814,"change":210,"percent_change":210,"volume":1040,"transactions":9,"vwap":814},"2026-02-19",3.22,1001500,{"date":1042,"open":714,"high":751,"low":407,"close":814,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":814},"2026-02-18",-0.22,-6.41,814800,{"date":1047,"open":720,"high":798,"low":697,"close":787,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":787},"2026-02-17",-0.53,-13.38,1637100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":116,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-02-13",4.16,3.95,3.96,-7.69,862500,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":363,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-12",4.25,4.38,4.29,1.42,615100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":822,"percent_change":747,"volume":1070,"transactions":9,"vwap":1069},"2026-02-11",4.1,4.24,4.23,480800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":90,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-02-10",4.28,4.03,4.09,-4.66,888300,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1062,"change":210,"percent_change":210,"volume":1082,"transactions":9,"vwap":1062},"2026-02-09",4.34,4.19,326600,{"date":1084,"open":1061,"high":1061,"low":1069,"close":1062,"change":284,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1062},"2026-02-06",-1.38,430600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":553,"change":458,"percent_change":1092,"volume":1093,"transactions":9,"vwap":553},"2026-02-05",4.43,4.44,4.31,-2.03,322300,{"date":1095,"open":1061,"high":1096,"low":1080,"close":1090,"change":406,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1090},"2026-02-04",4.49,1.83,338000,{"date":1100,"open":1090,"high":1096,"low":1101,"close":1102,"change":743,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-02-03",4.21,4.36,-1.8,755100,{"date":1106,"open":1107,"high":1108,"low":1061,"close":1090,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1090},"2026-02-02",4.59,4.6,-0.15,-3.27,591700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1107,"change":1031,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2026-01-30",4.71,4.78,4.58,-6.33,902200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1121,"change":67,"percent_change":903,"volume":1124,"transactions":9,"vwap":1121},"2026-01-29",4.9,4.92,4.86,287300,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1127,"change":210,"percent_change":210,"volume":1129,"transactions":9,"vwap":1127},"2026-01-28",4.85,4.89,122000,{"date":1131,"open":1127,"high":1132,"low":1127,"close":1127,"change":183,"percent_change":257,"volume":1133,"transactions":9,"vwap":1127},"2026-01-27",4.91,141400,{"date":1135,"open":1123,"high":1121,"low":1136,"close":1136,"change":111,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-01-26",4.84,-0.62,230800,{"date":1140,"open":1141,"high":1128,"low":1142,"close":1141,"change":183,"percent_change":257,"volume":1143,"transactions":9,"vwap":1141},"2026-01-23",4.87,4.83,167400,{"date":1145,"open":1128,"high":1132,"low":1123,"close":1123,"change":15,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1123},"2026-01-22",-0.82,129600,{"date":1149,"open":1128,"high":1132,"low":1141,"close":1121,"change":161,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1121},"2026-01-21",0.62,115500,{"date":1153,"open":1122,"high":790,"low":1141,"close":1141,"change":680,"percent_change":907,"volume":1154,"transactions":9,"vwap":1141},"2026-01-20",259700,{"date":1156,"open":1141,"high":1157,"low":1141,"close":1158,"change":436,"percent_change":890,"volume":1159,"transactions":9,"vwap":1158},"2026-01-16",4.99,4.97,530400,{"date":1161,"open":1127,"high":1162,"low":1115,"close":1141,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1141},"2026-01-15",4.93,-0.11,-2.21,442600,{"date":1167,"open":1158,"high":1157,"low":790,"close":1168,"change":239,"percent_change":443,"volume":1169,"transactions":9,"vwap":1168},"2026-01-14",4.98,463100,{"date":1171,"open":1172,"high":1172,"low":1122,"close":1173,"change":301,"percent_change":90,"volume":1174,"transactions":9,"vwap":1173},"2026-01-13",5.02,4.96,329800,{"date":1176,"open":1172,"high":1177,"low":790,"close":1158,"change":15,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1158},"2026-01-12",5.05,-0.8,422500,{"date":1181,"open":1182,"high":1177,"low":1168,"close":1183,"change":239,"percent_change":443,"volume":1184,"transactions":9,"vwap":1183},"2026-01-09",5,5.01,202400,{"date":1186,"open":1187,"high":1177,"low":1188,"close":1157,"change":363,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1157},"2026-01-08",5.04,4.95,1.22,305200,{"date":1192,"open":790,"high":1188,"low":1121,"close":1162,"change":239,"percent_change":61,"volume":1193,"transactions":9,"vwap":1162},"2026-01-07",140900,{"date":1195,"open":790,"high":1188,"low":1196,"close":1132,"change":301,"percent_change":90,"volume":1197,"transactions":9,"vwap":1132},"2026-01-06",4.88,210100,{"date":1199,"open":1123,"high":1188,"low":1123,"close":1122,"change":363,"percent_change":700,"volume":1200,"transactions":9,"vwap":1122},"2026-01-05",218100,{"date":1202,"open":1127,"high":1121,"low":1203,"close":1123,"change":239,"percent_change":61,"volume":1204,"transactions":9,"vwap":1123},"2026-01-02",4.82,250800,{"date":1206,"open":1207,"high":1128,"low":1207,"close":1136,"change":822,"percent_change":652,"volume":1208,"transactions":9,"vwap":1136},"2025-12-31",4.7,196600,{"date":1210,"open":1114,"high":1211,"low":1207,"close":1207,"change":15,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1207},"2025-12-30",4.81,-0.84,227000,{"date":1215,"open":1203,"high":1203,"low":1207,"close":1216,"change":743,"percent_change":1005,"volume":1217,"transactions":9,"vwap":1216},"2025-12-29",4.74,258400,{"date":1219,"open":1211,"high":1136,"low":1220,"close":1203,"change":183,"percent_change":257,"volume":1221,"transactions":9,"vwap":1203},"2025-12-26",4.77,89900,{"date":1223,"open":1224,"high":1136,"low":1225,"close":1211,"change":67,"percent_change":96,"volume":1226,"transactions":9,"vwap":1211},"2025-12-24",4.75,4.73,136300,{"date":1228,"open":1229,"high":1220,"low":1207,"close":1230,"change":210,"percent_change":210,"volume":1231,"transactions":9,"vwap":1230},"2025-12-23",4.72,4.76,197200,{"date":1233,"open":1230,"high":1234,"low":1207,"close":1230,"change":183,"percent_change":257,"volume":1235,"transactions":9,"vwap":1230},"2025-12-22",4.79,199000,{"date":1237,"open":1216,"high":1203,"low":1238,"close":1224,"change":48,"percent_change":240,"volume":1239,"transactions":9,"vwap":1224},"2025-12-19",4.69,151600,{"date":1241,"open":1229,"high":1230,"low":1242,"close":1114,"change":161,"percent_change":1243,"volume":966,"transactions":9,"vwap":1114},"2025-12-18",4.68,0.64,{"date":1245,"open":1108,"high":1229,"low":1108,"close":1242,"change":451,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1242},"2025-12-17",1.52,185600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":67,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-12-16",4.53,4.67,4.52,4.61,1.1,336100,{"date":1257,"open":1258,"high":1108,"low":1259,"close":1258,"change":210,"percent_change":210,"volume":1260,"transactions":9,"vwap":1258},"2025-12-15",4.56,4.5,316300,{"date":1262,"open":1207,"high":1207,"low":1258,"close":1258,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1258},"2025-12-12",-0.29,-5.98,475600,{"date":1267,"open":1141,"high":790,"low":1230,"close":1127,"change":15,"percent_change":1146,"volume":1268,"transactions":9,"vwap":1127},"2025-12-11",419900,{"date":1270,"open":1142,"high":1188,"low":1224,"close":1128,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1128},"2025-12-10",-0.16,-3.17,354100,{"date":1275,"open":1183,"high":1276,"low":1168,"close":1177,"change":161,"percent_change":23,"volume":1277,"transactions":9,"vwap":1177},"2025-12-09",5.09,198600,{"date":1279,"open":1280,"high":1281,"low":1162,"close":1172,"change":301,"percent_change":90,"volume":1282,"transactions":9,"vwap":1172},"2025-12-08",5.06,5.08,278700,{"date":1284,"open":1285,"high":1286,"low":1172,"close":1287,"change":526,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-05",5.11,5.15,5.03,-0.98,271400,{"date":1291,"open":1280,"high":1292,"low":1287,"close":1281,"change":48,"percent_change":627,"volume":1293,"transactions":9,"vwap":1281},"2025-12-04",5.1,141300,{"date":1295,"open":1183,"high":1280,"low":1173,"close":1187,"change":239,"percent_change":443,"volume":1296,"transactions":9,"vwap":1187},"2025-12-03",251000,{"date":1298,"open":1121,"high":1172,"low":1128,"close":1172,"change":1299,"percent_change":413,"volume":1300,"transactions":9,"vwap":1172},"2025-12-02",0.12,116900,{"date":1302,"open":1158,"high":1183,"low":1141,"close":1121,"change":1163,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1121},"2025-12-01",-2.2,260600,{"date":1306,"open":1188,"high":1187,"low":1123,"close":1183,"change":789,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1183},"2025-11-28",3.51,213700,{"date":1310,"open":1203,"high":790,"low":1211,"close":1136,"change":161,"percent_change":1150,"volume":1311,"transactions":9,"vwap":1136},"2025-11-26",328300,{"date":1313,"open":1242,"high":1203,"low":1242,"close":1211,"change":1299,"percent_change":283,"volume":1314,"transactions":9,"vwap":1211},"2025-11-25",228100,{"date":1316,"open":1096,"high":1207,"low":1096,"close":1238,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1238},"2025-11-24",0.2,4.45,310600,{"date":1321,"open":1102,"high":1259,"low":1102,"close":1096,"change":912,"percent_change":890,"volume":1322,"transactions":9,"vwap":1096},"2025-11-21",134600,{"date":1324,"open":1325,"high":1326,"low":1102,"close":1327,"change":183,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-11-20",4.46,4.55,4.4,0.23,387900,{"date":1331,"open":1326,"high":1332,"low":1091,"close":1333,"change":1271,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-11-19",4.62,4.39,-3.52,406600,{"date":1337,"open":1096,"high":1116,"low":1318,"close":1326,"change":239,"percent_change":184,"volume":1338,"transactions":9,"vwap":1326},"2025-11-18",232600,{"date":1340,"open":823,"high":823,"low":1089,"close":1250,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1250},"2025-11-17",-0.24,-5.03,463600,{"date":1345,"open":1127,"high":1128,"low":1207,"close":1220,"change":1163,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1220},"2025-11-14",-2.25,522700,{"date":1349,"open":1168,"high":1157,"low":1127,"close":1196,"change":928,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1196},"2025-11-13",-2.4,469300,{"date":1353,"open":790,"high":1183,"low":1162,"close":1182,"change":363,"percent_change":414,"volume":1354,"transactions":9,"vwap":1182},"2025-11-12",282400,{"date":1356,"open":790,"high":790,"low":1211,"close":790,"change":239,"percent_change":61,"volume":1357,"transactions":9,"vwap":790},"2025-11-11",130500,{"date":1359,"open":1121,"high":1157,"low":1196,"close":1122,"change":301,"percent_change":90,"volume":1360,"transactions":9,"vwap":1122},"2025-11-10",212100,{"date":1362,"open":1142,"high":1162,"low":1224,"close":1162,"change":808,"percent_change":362,"volume":1363,"transactions":9,"vwap":1162},"2025-11-07",237600,{"date":1365,"open":1207,"high":1366,"low":1238,"close":1366,"change":406,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-11-06",4.8,1.69,216700,{"date":1370,"open":1107,"high":1224,"low":1107,"close":1229,"change":808,"percent_change":974,"volume":1371,"transactions":9,"vwap":1229},"2025-11-05",264700,{"date":1373,"open":1242,"high":1216,"low":1326,"close":1107,"change":680,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1107},"2025-11-04",-2.13,586400,{"date":1377,"open":1136,"high":1127,"low":1242,"close":1238,"change":428,"percent_change":81,"volume":1378,"transactions":9,"vwap":1238},"2025-11-03",312700,{"date":1380,"open":1115,"high":1196,"low":1216,"close":1203,"change":436,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1203},"2025-10-31",2.12,273900,{"date":1384,"open":1220,"high":1136,"low":1238,"close":1229,"change":526,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1229},"2025-10-30",-1.05,224100,{"date":1388,"open":1121,"high":1162,"low":1230,"close":1220,"change":1163,"percent_change":1346,"volume":851,"transactions":9,"vwap":1220},"2025-10-29",{"date":1390,"open":1122,"high":1122,"low":1141,"close":1196,"change":247,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1196},"2025-10-28",-0.41,157600,{"date":1394,"open":1128,"high":1168,"low":1123,"close":1121,"change":284,"percent_change":705,"volume":1395,"transactions":9,"vwap":1121},"2025-10-27",248500,{"date":1397,"open":1122,"high":1157,"low":1128,"close":1173,"change":406,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1173},"2025-10-24",1.64,284000,{"date":1401,"open":1234,"high":1157,"low":1224,"close":1196,"change":912,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1196},"2025-10-23",1.88,201700,{"date":1405,"open":1229,"high":1234,"low":1238,"close":1234,"change":406,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1234},"2025-10-22",1.7,105700,{"date":1409,"open":1410,"high":1196,"low":1326,"close":1114,"change":48,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1114},"2025-10-21",4.64,0.86,315300,{"date":1414,"open":1203,"high":1196,"low":1107,"close":1251,"change":1109,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1251},"2025-10-20",-3.11,528100,{"date":1418,"open":1136,"high":1132,"low":1242,"close":1203,"change":210,"percent_change":210,"volume":1419,"transactions":9,"vwap":1203},"2025-10-17",699200,{"date":1421,"open":1157,"high":1183,"low":1225,"close":1203,"change":1031,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1203},"2025-10-16",-6.04,1487700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":116,"percent_change":1422,"volume":1430,"transactions":9,"vwap":1429},"2025-10-15",5.31,5.33,5.12,5.13,650700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1433,"change":301,"percent_change":1018,"volume":1436,"transactions":9,"vwap":1433},"2025-10-14",5.46,5.48,5.4,494500,{"date":1438,"open":1439,"high":1440,"low":1435,"close":1441,"change":912,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-10-13",5.42,5.5,5.47,1.67,202200,{"date":1445,"open":1446,"high":1441,"low":1447,"close":1448,"change":526,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-10-10",5.45,5.37,5.38,-0.92,170200,{"date":1452,"open":1453,"high":1440,"low":1454,"close":1455,"change":111,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-10-09",5.49,5.39,5.43,-0.55,225500,{"date":1459,"open":1446,"high":1453,"low":1460,"close":1433,"change":210,"percent_change":210,"volume":1461,"transactions":9,"vwap":1433},"2025-10-08",5.44,168000,{"date":1463,"open":1464,"high":1465,"low":1460,"close":1433,"change":743,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1433},"2025-10-07",5.53,5.56,-1.44,247300,{"date":1469,"open":1470,"high":1471,"low":1440,"close":1470,"change":210,"percent_change":210,"volume":1472,"transactions":9,"vwap":1470},"2025-10-06",5.54,5.59,244000,{"date":1474,"open":1465,"high":1475,"low":1440,"close":1470,"change":247,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1470},"2025-10-03",5.63,-0.36,309300,{"date":1479,"open":1460,"high":1471,"low":1480,"close":1465,"change":451,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1465},"2025-10-02",5.36,1.28,330000,{"date":1484,"open":1435,"high":1453,"low":1435,"close":1453,"change":406,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1453},"2025-10-01",1.48,234400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":808,"percent_change":420,"volume":1492,"transactions":9,"vwap":1490},"2025-09-30",5.3,5.41,5.28,323000,{"date":1494,"open":1480,"high":1480,"low":1495,"close":1491,"change":111,"percent_change":135,"volume":1496,"transactions":9,"vwap":1491},"2025-09-29",5.21,508000,{"date":1498,"open":1434,"high":1470,"low":1489,"close":1426,"change":274,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1426},"2025-09-26",-3.1,292800,{"date":1502,"open":1440,"high":1464,"low":1460,"close":1434,"change":301,"percent_change":1018,"volume":1503,"transactions":9,"vwap":1434},"2025-09-25",230100,{"date":1505,"open":1464,"high":1464,"low":1446,"close":1453,"change":210,"percent_change":210,"volume":1506,"transactions":9,"vwap":1453},"2025-09-24",230500,{"date":1508,"open":1509,"high":1510,"low":1446,"close":1453,"change":210,"percent_change":210,"volume":1511,"transactions":9,"vwap":1453},"2025-09-23",5.52,5.55,173200,{"date":1513,"open":1514,"high":1515,"low":1434,"close":1453,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1453},"2025-09-22",5.7,5.71,-0.23,-4.02,510900,{"date":1520,"open":1521,"high":1522,"low":1515,"close":1523,"change":526,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-09-19",5.75,5.81,5.72,-0.87,185900,{"date":1527,"open":1522,"high":1528,"low":1521,"close":1529,"change":210,"percent_change":210,"volume":1530,"transactions":9,"vwap":1529},"2025-09-18",5.84,5.77,237100,{"date":1532,"open":1533,"high":1534,"low":1529,"close":1529,"change":1271,"percent_change":81,"volume":1535,"transactions":9,"vwap":1529},"2025-09-17",5.93,6.03,429800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1533,"change":219,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1533},"2025-09-16",5.98,6.01,5.87,-1.17,304200,{"date":1544,"open":1538,"high":1534,"low":1545,"close":1546,"change":1163,"percent_change":1103,"volume":1547,"transactions":9,"vwap":1546},"2025-09-15",5.95,6,228000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":247,"percent_change":116,"volume":1554,"transactions":9,"vwap":1553},"2025-09-12",6.13,6.14,6.05,6.11,385500,{"date":1556,"open":1557,"high":1550,"low":1546,"close":1550,"change":808,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1550},"2025-09-11",6.02,2.17,353000,{"date":1561,"open":1562,"high":1557,"low":1528,"close":1546,"change":808,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1546},"2025-09-10",5.9,2.21,267900,{"date":1566,"open":1538,"high":1538,"low":1567,"close":1540,"change":1163,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1540},"2025-09-09",5.85,-1.84,309800,{"date":1571,"open":1572,"high":1546,"low":1545,"close":1538,"change":183,"percent_change":789,"volume":1573,"transactions":9,"vwap":1538},"2025-09-08",5.99,209100,{"date":1575,"open":1576,"high":1538,"low":1577,"close":1578,"change":183,"percent_change":789,"volume":1579,"transactions":9,"vwap":1578},"2025-09-05",5.94,5.92,5.97,123100,{"date":1581,"open":1576,"high":1572,"low":1562,"close":1582,"change":67,"percent_change":240,"volume":1583,"transactions":9,"vwap":1582},"2025-09-04",5.96,283600,{"date":1585,"open":1546,"high":1557,"low":1540,"close":1586,"change":219,"percent_change":1541,"volume":1587,"transactions":9,"vwap":1586},"2025-09-03",5.91,243700,{"date":1589,"open":1576,"high":1572,"low":1567,"close":1538,"change":183,"percent_change":789,"volume":1590,"transactions":9,"vwap":1538},"2025-09-02",335500,{"date":1592,"open":1577,"high":1572,"low":1593,"close":1578,"change":406,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1578},"2025-08-29",5.89,1.36,353800,{"date":1597,"open":1562,"high":1577,"low":1567,"close":1593,"change":247,"percent_change":869,"volume":1598,"transactions":9,"vwap":1593},"2025-08-28",114500,{"date":1600,"open":1562,"high":1576,"low":1522,"close":1586,"change":210,"percent_change":210,"volume":1601,"transactions":9,"vwap":1586},"2025-08-27",143600,{"date":1603,"open":1604,"high":1576,"low":1528,"close":1586,"change":451,"percent_change":803,"volume":1605,"transactions":9,"vwap":1586},"2025-08-26",5.86,181800,{"date":1607,"open":1608,"high":1562,"low":1523,"close":1528,"change":451,"percent_change":414,"volume":1609,"transactions":9,"vwap":1528},"2025-08-25",5.74,165800,{"date":1611,"open":1612,"high":1522,"low":1523,"close":1529,"change":406,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1529},"2025-08-22",5.73,1.41,156400,{"date":1616,"open":1617,"high":1515,"low":1471,"close":1618,"change":67,"percent_change":799,"volume":1619,"transactions":9,"vwap":1618},"2025-08-21",5.62,5.69,129800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1622,"change":161,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2025-08-20",5.64,5.67,5.6,0.53,64800,{"date":1628,"open":1629,"high":1630,"low":1471,"close":1629,"change":301,"percent_change":1018,"volume":1631,"transactions":9,"vwap":1629},"2025-08-19",5.61,5.68,117700,{"date":1633,"open":1634,"high":1514,"low":1635,"close":1617,"change":458,"percent_change":1636,"volume":1138,"transactions":9,"vwap":1617},"2025-08-18",5.65,5.57,-1.58,{"date":1638,"open":1608,"high":1639,"low":1514,"close":1515,"change":90,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1515},"2025-08-15",5.8,-3.38,302600,{"date":1643,"open":1576,"high":1582,"low":1644,"close":1586,"change":111,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1586},"2025-08-14",5.88,-0.51,303100,{"date":1648,"open":1562,"high":1582,"low":1522,"close":1576,"change":912,"percent_change":310,"volume":1649,"transactions":9,"vwap":1576},"2025-08-13",355400,{"date":1651,"open":1475,"high":1604,"low":1624,"close":1567,"change":1652,"percent_change":1490,"volume":1653,"transactions":9,"vwap":1567},"2025-08-12",0.3,308200,{"date":1655,"open":1439,"high":1624,"low":1439,"close":1510,"change":822,"percent_change":316,"volume":1656,"transactions":9,"vwap":1510},"2025-08-11",389300,{"date":1658,"open":1440,"high":1465,"low":1447,"close":1490,"change":219,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1490},"2025-08-08",-1.28,550200,{"date":1662,"open":1562,"high":1562,"low":1446,"close":1434,"change":533,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1434},"2025-08-07",-7.28,1287000,{"date":1666,"open":1572,"high":1539,"low":1644,"close":1586,"change":219,"percent_change":1541,"volume":1667,"transactions":9,"vwap":1586},"2025-08-06",312300,{"date":1669,"open":1538,"high":1670,"low":1578,"close":1538,"change":301,"percent_change":274,"volume":1671,"transactions":9,"vwap":1538},"2025-08-05",6.04,165900,{"date":1673,"open":1572,"high":1572,"low":1578,"close":1572,"change":48,"percent_change":865,"volume":1674,"transactions":9,"vwap":1572},"2025-08-04",150500,{"date":1676,"open":1534,"high":1534,"low":1562,"close":1545,"change":219,"percent_change":612,"volume":1677,"transactions":9,"vwap":1545},"2025-08-01",335300,{"date":1679,"open":1552,"high":1680,"low":1582,"close":1557,"change":67,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1557},"2025-07-31",6.08,0.84,206800,{"date":1684,"open":1670,"high":1670,"low":1582,"close":1578,"change":284,"percent_change":486,"volume":878,"transactions":9,"vwap":1578},"2025-07-30",{"date":1686,"open":1670,"high":1552,"low":1572,"close":1534,"change":301,"percent_change":274,"volume":1687,"transactions":9,"vwap":1534},"2025-07-29",199400,{"date":1689,"open":1534,"high":1670,"low":1582,"close":1670,"change":239,"percent_change":827,"volume":1690,"transactions":9,"vwap":1670},"2025-07-28",251500,{"date":1692,"open":1576,"high":1557,"low":1562,"close":1557,"change":436,"percent_change":1367,"volume":1693,"transactions":9,"vwap":1557},"2025-07-25",239000,{"date":1695,"open":1538,"high":1538,"low":1529,"close":1577,"change":219,"percent_change":1541,"volume":1696,"transactions":9,"vwap":1577},"2025-07-24",739800,{"date":1698,"open":1534,"high":1699,"low":1572,"close":1572,"change":458,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1572},"2025-07-23",6.12,-1.48,505400,{"date":1703,"open":1538,"high":1704,"low":1538,"close":1680,"change":436,"percent_change":1442,"volume":1143,"transactions":9,"vwap":1680},"2025-07-22",6.1,{"date":1706,"open":1534,"high":1552,"low":1545,"close":1538,"change":569,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1538},"2025-07-21",-3.08,417200,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":284,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-07-18",6.25,6.17,-0.96,384200,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":15,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-07-17",6.28,6.22,6.23,-0.64,282100,{"date":1723,"open":1724,"high":1717,"low":1724,"close":1725,"change":210,"percent_change":210,"volume":1726,"transactions":9,"vwap":1725},"2025-07-16",6.2,6.27,197100,{"date":1728,"open":1717,"high":1729,"low":1730,"close":1725,"change":161,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1725},"2025-07-15",6.29,6.24,0.48,181100,{"date":1734,"open":1725,"high":1725,"low":1718,"close":1730,"change":111,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1730},"2025-07-14",-0.48,190900,{"date":1738,"open":1729,"high":1729,"low":1739,"close":1725,"change":111,"percent_change":1735,"volume":1740,"transactions":9,"vwap":1725},"2025-07-11",6.21,118400,{"date":1742,"open":1717,"high":1743,"low":1711,"close":1743,"change":67,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-07-10",6.3,0.8,143200,{"date":1747,"open":1725,"high":1729,"low":1739,"close":1711,"change":301,"percent_change":1271,"volume":1748,"transactions":9,"vwap":1711},"2025-07-09",243300,{"date":1750,"open":1751,"high":1717,"low":1730,"close":1751,"change":210,"percent_change":210,"volume":1752,"transactions":9,"vwap":1751},"2025-07-08",6.26,111700,{"date":1754,"open":1711,"high":1729,"low":1719,"close":1751,"change":301,"percent_change":1271,"volume":930,"transactions":9,"vwap":1751},"2025-07-07",{"date":1756,"open":1739,"high":1743,"low":1739,"close":1725,"change":363,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1725},"2025-07-03",0.97,175600,{"date":1760,"open":1724,"high":1730,"low":1724,"close":1739,"change":247,"percent_change":666,"volume":1761,"transactions":9,"vwap":1739},"2025-07-02",159800,{"date":1763,"open":1711,"high":1711,"low":1764,"close":1719,"change":210,"percent_change":210,"volume":1765,"transactions":9,"vwap":1719},"2025-07-01",6.19,163000,{"date":1767,"open":1768,"high":1717,"low":1768,"close":1719,"change":363,"percent_change":1757,"volume":1769,"transactions":9,"vwap":1719},"2025-06-30",6.18,214800,{"date":1771,"open":1772,"high":1768,"low":1553,"close":1712,"change":363,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1712},"2025-06-27",6.15,0.98,125100,{"date":1776,"open":1777,"high":1550,"low":1777,"close":1553,"change":406,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1553},"2025-06-26",6.06,1.33,135200,{"date":1781,"open":1670,"high":1704,"low":1539,"close":1534,"change":301,"percent_change":274,"volume":1782,"transactions":9,"vwap":1534},"2025-06-25",144100,{"date":1784,"open":1576,"high":1553,"low":1576,"close":1670,"change":101,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1670},"2025-06-24",1.85,293000,{"date":1788,"open":1538,"high":1572,"low":1644,"close":1533,"change":743,"percent_change":323,"volume":1789,"transactions":9,"vwap":1533},"2025-06-23",431200,{"date":1791,"open":1768,"high":1730,"low":1539,"close":1539,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1539},"2025-06-20",-0.27,-4.3,400700,{"date":1796,"open":1797,"high":1798,"low":1751,"close":1717,"change":210,"percent_change":210,"volume":1799,"transactions":9,"vwap":1717},"2025-06-18",6.31,6.36,405300,{"date":1801,"open":1802,"high":1803,"low":1751,"close":1717,"change":526,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1717},"2025-06-17",6.34,6.35,-0.79,335100,{"date":1807,"open":1802,"high":1803,"low":1743,"close":1808,"change":239,"percent_change":1809,"volume":575,"transactions":9,"vwap":1808},"2025-06-16",6.33,0.32,{"date":1811,"open":1812,"high":1812,"low":1725,"close":1797,"change":219,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1797},"2025-06-13",6.38,-1.1,258200,{"date":1816,"open":1803,"high":1817,"low":1743,"close":1812,"change":67,"percent_change":627,"volume":1818,"transactions":9,"vwap":1812},"2025-06-12",6.43,252200,{"date":1820,"open":1743,"high":1802,"low":1711,"close":1808,"change":363,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1808},"2025-06-11",0.96,217400,{"date":1824,"open":1724,"high":1797,"low":1724,"close":1725,"change":912,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1725},"2025-06-10",1.46,228500,{"date":1828,"open":1552,"high":1711,"low":1552,"close":1768,"change":808,"percent_change":21,"volume":1829,"transactions":9,"vwap":1768},"2025-06-09",276500,{"date":1831,"open":1557,"high":1553,"low":1539,"close":1552,"change":48,"percent_change":865,"volume":1832,"transactions":9,"vwap":1552},"2025-06-06",212200,{"date":1834,"open":1534,"high":1777,"low":1538,"close":1539,"change":247,"percent_change":116,"volume":1835,"transactions":9,"vwap":1539},"2025-06-05",240200,{"date":1837,"open":1838,"high":1838,"low":1539,"close":1534,"change":526,"percent_change":1146,"volume":1839,"transactions":9,"vwap":1534},"2025-06-04",6.09,218300,{"date":1841,"open":1551,"high":1842,"low":1777,"close":1680,"change":284,"percent_change":1288,"volume":1843,"transactions":9,"vwap":1680},"2025-06-03",6.16,339900,{"date":1845,"open":1550,"high":1768,"low":1704,"close":1551,"change":15,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1551},"2025-06-02",-0.65,210600,{"date":1849,"open":1551,"high":1764,"low":1704,"close":1768,"change":1299,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1768},"2025-05-30",1.98,238400,{"date":1853,"open":1552,"high":1704,"low":1539,"close":1777,"change":436,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1777},"2025-05-29",1.68,150700,{"date":1857,"open":1670,"high":1838,"low":1545,"close":1582,"change":928,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1582},"2025-05-28",-1.97,378200,{"date":1861,"open":1534,"high":1704,"low":1546,"close":1680,"change":436,"percent_change":1442,"volume":1862,"transactions":9,"vwap":1680},"2025-05-27",162000,{"date":1864,"open":1546,"high":1553,"low":1533,"close":1538,"change":15,"percent_change":1865,"volume":870,"transactions":9,"vwap":1538},"2025-05-23",-0.66,{"date":1867,"open":1768,"high":1730,"low":1546,"close":1557,"change":428,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1557},"2025-05-22",-2.11,490800,{"date":1871,"open":1872,"high":1873,"low":1772,"close":1772,"change":1031,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1772},"2025-05-21",6.4,6.45,-4.8,714700,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1792,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-05-20",6.58,6.46,-4.01,492500,{"date":1883,"open":1884,"high":172,"low":1885,"close":1886,"change":219,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-05-19",6.7,6.69,6.73,-1.03,602800,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":218,"volume":1894,"transactions":9,"vwap":1892},"2025-05-16",6.66,6.8,0.15,398800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":67,"percent_change":370,"volume":1901,"transactions":9,"vwap":1900},"2025-05-15",6.64,6.68,6.59,6.65,326100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":428,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-05-14",6.71,6.74,6.6,-1.93,442400,{"date":1910,"open":1886,"high":1892,"low":1904,"close":1886,"change":210,"percent_change":210,"volume":1911,"transactions":9,"vwap":1886},"2025-05-13",276400,{"date":1913,"open":1886,"high":1914,"low":1884,"close":1886,"change":48,"percent_change":23,"volume":1915,"transactions":9,"vwap":1886},"2025-05-12",6.78,203100,{"date":1917,"open":1918,"high":1905,"low":1891,"close":1885,"change":161,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1885},"2025-05-09",6.67,0.45,110500,{"date":1922,"open":1923,"high":1885,"low":1924,"close":1891,"change":161,"percent_change":1919,"volume":1925,"transactions":9,"vwap":1891},"2025-05-08",6.63,6.62,86600,{"date":1927,"open":1897,"high":1900,"low":1906,"close":1923,"change":239,"percent_change":1652,"volume":1631,"transactions":9,"vwap":1923},"2025-05-07",{"date":1929,"open":1886,"high":1905,"low":1906,"close":1930,"change":355,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-06",6.61,-2.07,272200,{"date":1934,"open":1935,"high":1935,"low":1898,"close":1936,"change":111,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-05-05",6.79,6.75,-0.44,202500,{"date":1940,"open":1884,"high":1914,"low":1884,"close":1914,"change":436,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1914},"2025-05-02",1.5,252800,{"date":1944,"open":1918,"high":1886,"low":1918,"close":1898,"change":183,"percent_change":1893,"volume":1945,"transactions":9,"vwap":1898},"2025-05-01",166700,{"date":1947,"open":1906,"high":1898,"low":1948,"close":1918,"change":363,"percent_change":1949,"volume":609,"transactions":9,"vwap":1918},"2025-04-30",6.49,0.91,{"date":1951,"open":1878,"high":1891,"low":1878,"close":1930,"change":210,"percent_change":210,"volume":1952,"transactions":9,"vwap":1930},"2025-04-29",123600,{"date":1954,"open":1900,"high":1900,"low":1955,"close":1930,"change":239,"percent_change":1652,"volume":1956,"transactions":9,"vwap":1930},"2025-04-28",6.57,112400,{"date":1958,"open":1923,"high":1900,"low":1955,"close":1899,"change":301,"percent_change":1109,"volume":1959,"transactions":9,"vwap":1899},"2025-04-25",176300,{"date":1961,"open":1962,"high":1924,"low":1963,"close":1906,"change":436,"percent_change":310,"volume":1964,"transactions":9,"vwap":1906},"2025-04-24",6.55,6.5,120000,{"date":1966,"open":1967,"high":1900,"low":1879,"close":1963,"change":239,"percent_change":41,"volume":1968,"transactions":9,"vwap":1963},"2025-04-23",6.56,183200,{"date":1970,"open":1743,"high":1963,"low":1743,"close":1971,"change":1317,"percent_change":1035,"volume":1972,"transactions":9,"vwap":1971},"2025-04-22",6.48,159000,{"date":176,"open":1872,"high":1974,"low":1724,"close":1717,"change":928,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1717},6.44,-1.88,448700]