[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCCIN":3,"homepage-market-summary":32,"stock-historical-OCCIN":177},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"OCCIN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"OFS Credit Company, Inc. 5.25% Series E Term Preferred Stock Due 2026","Nasdaq",null,"Common Stock","OFS Credit Co Inc is a non-diversified, closed-end management investment company. Its investment objective is to generate current income, with a secondary objective to generate capital appreciation through investment in collateralized loan obligation (CLO) equity and debt securities. The company invests in floating rate credit instruments and other structured credit investments, including collateralized loan obligation (CLO) debt and subordinated (i.e., residual or equity) securities; traditional corporate credit investments, including leveraged loans and high yield bonds; opportunistic credit investments, including stressed and distressed credit situations and long\u002Fshort credit investments; and other credit-related instruments.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},5.2647,1.3125,"Monthly","2026-10-15",{"close":19,"open":20,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},24.965,24.942,24.93,0.035,0.14,891,22,24.9553,26,24.28,2692.9338004032256,39.8,1210,{"status":33,"indices":34,"watchlist":79,"sectors":101,"benchmarks":157},"success",[35,44,51,58,65,72],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":43},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":41,"sparkline":50,"date":43},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":41,"sparkline":57,"date":43},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":41,"sparkline":64,"date":43},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":43},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":43},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":41,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":12,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":41},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Real Estate","XLRE",-1.29,40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":12},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":145,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":27,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},23.58,2689,981347.5825,5.03,"2025-04-21",[188,189,195,204,212,221,228,238,244,251,260,269,276,282,291,297,306,315,323,333,342,351,357,362,370,377,385,391,397,403,407,412,417,424,429,435,440,443,449,454,459,464,469,476,485,490,496,500,506,513,519,526,532,537,542,544,546,549,551,555,557,562,568,574,582,588,590,592,597,600,604,609,611,615,619,622,627,631,634,640,642,646,648,651,655,658,664,666,669,671,674,677,680,683,686,690,693,696,700,703,706,709,711,714,717,719,723,728,730,732,736,740,746,753,758,763,765,768,772,776,781,783,787,789,791,793,795,798,804,807,809,812,817,823,826,831,834,838,841,844,847,849,851,853,855,857,863,867,871,874,877,880,882,886,890,894,898,902,904,908,910,913,918,920,922,926,930,932,934,937,943,945,947,949,952,957,961,964,967,972,978,981,985,988,992,997,999,1004,1008,1014,1018,1022,1025,1029,1032,1034,1039,1044,1047,1053,1057,1061,1065,1067,1070,1072,1074,1077,1079,1081,1084,1086,1088,1090,1095,1099,1102,1106,1108,1110,1113,1116,1118,1120,1122,1124,1126,1130,1133,1138,1141,1147,1149,1153,1156,1158,1160,1162,1166,1169,1171,1173,1176,1179,1182,1185,1187,1189,1192,1196,1198,1200,1205,1208,1212,1215,1217,1219,1221,1228,1233,1236,1240,1242,1245,1249,1253,1259,1261,1264,1269,1272,1275,1280,1282,1285,1287,1289,1291,1293,1297,1302,1306,1309,1311,1316,1320,1324,1327,1330,1332,1335,1339,1342,1346,1349,1351,1356,1359,1364,1368,1371,1376,1381,1383,1387,1390,1392,1396,1400,1402,1405,1410,1413,1416,1420,1423,1426,1430,1433,1437,1440,1443,1448,1451,1455,1460,1463,1467,1470,1472,1474,1478,1481,1483,1485,1490,1493,1497,1500,1502,1507,1511,1513,1515,1517,1519,1521,1524,1529,1531,1535,1540,1543,1547,1552,1556,1558,1563,1566,1571,1575,1578,1582,1586],{"date":5,"open":20,"high":19,"low":20,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":43,"open":21,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":27,"vwap":194},24.92,-0.07,-0.28,2120.9599,24.9274,{"date":196,"open":197,"high":198,"low":190,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",24.97,25,0.03,0.12,2583.9599,38,24.946,{"date":205,"open":206,"high":206,"low":197,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",24.9701,-0.01,-0.04,801.9599,31,24.975,{"date":213,"open":214,"high":215,"low":214,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",24.98,25.01,0.0135,0.05,1621.5482,24,24.9798,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":210,"vwap":227},"2026-09-30",24.9665,-0.0235,-0.09,946.9599,24.9582,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",24.95,25.015,24.99,0.04,0.16,3050.9599,87,24.991,{"date":239,"open":240,"high":240,"low":190,"close":230,"change":241,"percent_change":241,"volume":242,"transactions":202,"vwap":243},"2026-09-28",24.985,0,4499.9599,24.9249,{"date":245,"open":246,"high":246,"low":247,"close":230,"change":199,"percent_change":200,"volume":248,"transactions":249,"vwap":250},"2026-09-25",24.978,24.85,2551.9599,42,24.8946,{"date":252,"open":253,"high":254,"low":255,"close":190,"change":256,"percent_change":162,"volume":257,"transactions":258,"vwap":259},"2026-09-24",24.9,25.1,24.8501,-0.06,2276.9599,21,24.9804,{"date":261,"open":262,"high":214,"low":263,"close":214,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",24.87,24.845,0.11,0.44,3777.9599,46,24.8749,{"date":270,"open":271,"high":272,"low":262,"close":262,"change":191,"percent_change":192,"volume":273,"transactions":274,"vwap":275},"2026-09-22",25.25,25.65,6599.9599,62,25.215,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":199,"percent_change":200,"volume":279,"transactions":280,"vwap":281},"2026-09-21",24.94,726.9599,37,24.9661,{"date":283,"open":284,"high":285,"low":286,"close":284,"change":150,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",24.91,25.095,24.88,-0.08,19541.9599,59,24.9057,{"date":292,"open":278,"high":278,"low":21,"close":21,"change":293,"percent_change":191,"volume":294,"transactions":295,"vwap":296},"2026-09-17",-0.0186,1386.9599,19,24.9337,{"date":298,"open":230,"high":299,"low":284,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",25.16,24.9486,-0.0964,-0.38,6305,58,24.9745,{"date":307,"open":230,"high":308,"low":230,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",25.175,25.045,0.085,0.34,3106,43,25.0579,{"date":316,"open":230,"high":198,"low":230,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",24.96,-0.0449,-0.18,1263,20,24.9683,{"date":324,"open":325,"high":326,"low":317,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",25.0089,25.18,25.0049,0.0488,0.2,2154,45,25.0441,{"date":334,"open":335,"high":335,"low":230,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",25.075,24.9561,0.006,0.02,3760,56,24.9846,{"date":343,"open":344,"high":345,"low":278,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":304,"vwap":350},"2026-09-08",25.05,25.4,24.9501,-0.0499,-0.2,5895,25.1275,{"date":352,"open":317,"high":198,"low":353,"close":198,"change":354,"percent_change":329,"volume":355,"transactions":356,"vwap":322},"2026-09-04",24.9577,0.0501,1312,27,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":200,"volume":361,"transactions":25,"vwap":230},"2026-09-03",24.9499,0.0299,531,{"date":363,"open":21,"high":364,"low":190,"close":190,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",24.935,-0.038,-0.15,11709,113,24.9257,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":219,"vwap":376},"2026-09-01",24.958,0.003,0.01,288.7684,24.9663,{"date":378,"open":278,"high":317,"low":284,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",24.955,-0.035,-0.14,10189,57,24.9349,{"date":386,"open":232,"high":345,"low":230,"close":232,"change":387,"percent_change":388,"volume":389,"transactions":331,"vwap":390},"2026-08-28",0.06,0.24,2889,25.0587,{"date":392,"open":278,"high":19,"low":21,"close":21,"change":393,"percent_change":125,"volume":394,"transactions":395,"vwap":396},"2026-08-27",-0.03,1043,15,24.9487,{"date":398,"open":364,"high":317,"low":21,"close":317,"change":338,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",0.08,1737,41,24.9408,{"date":404,"open":405,"high":230,"low":278,"close":278,"change":150,"percent_change":287,"volume":406,"transactions":395,"vwap":203},"2026-08-25",24.9423,540,{"date":408,"open":317,"high":317,"low":278,"close":317,"change":374,"percent_change":233,"volume":409,"transactions":410,"vwap":411},"2026-08-24",3765,35,24.9536,{"date":413,"open":278,"high":230,"low":278,"close":230,"change":414,"percent_change":399,"volume":415,"transactions":295,"vwap":416},"2026-08-21",0.0201,598,24.947,{"date":418,"open":21,"high":21,"low":190,"close":419,"change":420,"percent_change":-6,"volume":421,"transactions":422,"vwap":423},"2026-08-20",24.9299,-0.0001,4250,52,24.9229,{"date":425,"open":426,"high":426,"low":21,"close":21,"change":393,"percent_change":125,"volume":427,"transactions":258,"vwap":428},"2026-08-18",24.938,824,24.9301,{"date":430,"open":19,"high":431,"low":278,"close":317,"change":199,"percent_change":200,"volume":432,"transactions":433,"vwap":434},"2026-08-17",24.9819,1859,39,24.9546,{"date":436,"open":284,"high":230,"low":284,"close":21,"change":241,"percent_change":241,"volume":437,"transactions":438,"vwap":439},"2026-08-14",783,17,24.9268,{"date":441,"open":278,"high":230,"low":21,"close":21,"change":241,"percent_change":241,"volume":442,"transactions":422,"vwap":364},"2026-08-13",4949,{"date":444,"open":445,"high":230,"low":21,"close":21,"change":150,"percent_change":287,"volume":446,"transactions":447,"vwap":448},"2026-08-12",24.933,4893,40,24.9435,{"date":450,"open":451,"high":230,"low":451,"close":230,"change":338,"percent_change":399,"volume":452,"transactions":210,"vwap":453},"2026-08-11",24.9201,586,24.9351,{"date":455,"open":456,"high":456,"low":190,"close":21,"change":338,"percent_change":399,"volume":457,"transactions":410,"vwap":458},"2026-08-10",24.9899,1310,24.9598,{"date":460,"open":284,"high":284,"low":284,"close":284,"change":208,"percent_change":461,"volume":462,"transactions":219,"vwap":463},"2026-08-07",-0.16,700,24.917,{"date":465,"open":253,"high":230,"low":253,"close":230,"change":233,"percent_change":234,"volume":466,"transactions":467,"vwap":468},"2026-08-06",634,11,24.915,{"date":470,"open":247,"high":471,"low":247,"close":284,"change":472,"percent_change":473,"volume":474,"transactions":313,"vwap":475},"2026-08-05",24.9799,0.0415,0.17,3148,24.9097,{"date":477,"open":468,"high":214,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-04",24.81,24.8685,-0.0315,-0.13,11592.022,109,24.8557,{"date":486,"open":27,"high":27,"low":253,"close":253,"change":199,"percent_change":200,"volume":487,"transactions":488,"vwap":489},"2026-08-03",2675.7652,66,25.105,{"date":491,"open":286,"high":286,"low":492,"close":262,"change":199,"percent_change":200,"volume":493,"transactions":494,"vwap":495},"2026-07-31",24.84,4593,82,24.8732,{"date":497,"open":498,"high":492,"low":498,"close":492,"change":233,"percent_change":234,"volume":24,"transactions":356,"vwap":499},"2026-07-30",24.76,24.8079,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":338,"percent_change":399,"volume":503,"transactions":504,"vwap":505},"2026-07-29",24.8,500,13,24.7978,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":207,"volume":510,"transactions":511,"vwap":512},"2026-07-28",24.78,-0.0028,306,5,24.7804,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":207,"volume":517,"transactions":395,"vwap":518},"2026-07-27",24.7828,-0.0026,649,24.7953,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":338,"volume":523,"transactions":524,"vwap":525},"2026-07-23",24.7854,0.0054,280,9,24.7915,{"date":527,"open":528,"high":508,"low":529,"close":508,"change":125,"percent_change":110,"volume":530,"transactions":447,"vwap":531},"2026-07-21",24.75,24.72,4005,24.7521,{"date":533,"open":534,"high":253,"low":529,"close":253,"change":241,"percent_change":241,"volume":535,"transactions":331,"vwap":536},"2026-07-20",24.83,5053,24.7922,{"date":538,"open":247,"high":253,"low":502,"close":253,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":253},"2026-07-17",0.1,0.4,1700,{"date":543,"open":502,"high":502,"low":502,"close":502,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":502},"2026-07-16",{"date":545,"open":502,"high":502,"low":502,"close":502,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":502},"2026-07-15",{"date":547,"open":502,"high":502,"low":502,"close":502,"change":393,"percent_change":125,"volume":548,"transactions":9,"vwap":502},"2026-07-14",400,{"date":550,"open":534,"high":534,"low":534,"close":534,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":534},"2026-07-13",{"date":552,"open":534,"high":534,"low":553,"close":534,"change":374,"percent_change":233,"volume":554,"transactions":9,"vwap":534},"2026-07-10",24.82,300,{"date":556,"open":553,"high":553,"low":553,"close":553,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":553},"2026-07-09",{"date":558,"open":492,"high":492,"low":553,"close":553,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":553},"2026-07-08",0.13,0.53,1900,{"date":563,"open":564,"high":565,"low":566,"close":564,"change":208,"percent_change":461,"volume":567,"transactions":9,"vwap":564},"2026-07-07",24.69,24.7,24.68,2900,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":338,"percent_change":399,"volume":573,"transactions":9,"vwap":572},"2026-07-06",24.65,24.77,24.73,4000,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-02",24.736,24.79,24.71,-0.115,-0.46,6000,{"date":583,"open":502,"high":584,"low":502,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-01",24.825,0.075,0.3,800,{"date":589,"open":528,"high":528,"low":528,"close":528,"change":207,"percent_change":208,"volume":554,"transactions":9,"vwap":528},"2026-06-30",{"date":591,"open":498,"high":498,"low":498,"close":498,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":498},"2026-06-29",{"date":593,"open":594,"high":247,"low":594,"close":498,"change":539,"percent_change":595,"volume":596,"transactions":9,"vwap":498},"2026-06-26",24.748,0.41,1100,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":319,"percent_change":70,"volume":503,"transactions":9,"vwap":599},"2026-06-25",24.66,{"date":601,"open":492,"high":492,"low":492,"close":492,"change":399,"percent_change":602,"volume":603,"transactions":9,"vwap":492},"2026-06-24",0.32,600,{"date":605,"open":606,"high":606,"low":498,"close":498,"change":225,"percent_change":607,"volume":608,"transactions":9,"vwap":498},"2026-06-23",24.851,-0.36,1200,{"date":610,"open":247,"high":247,"low":247,"close":247,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":247},"2026-06-22",{"date":612,"open":492,"high":230,"low":492,"close":247,"change":613,"percent_change":150,"volume":614,"transactions":9,"vwap":247},"2026-06-18",-0.005,4200,{"date":616,"open":262,"high":262,"low":617,"close":617,"change":618,"percent_change":387,"volume":587,"transactions":9,"vwap":617},"2026-06-17",24.855,0.015,{"date":620,"open":262,"high":262,"low":534,"close":492,"change":217,"percent_change":329,"volume":621,"transactions":9,"vwap":492},"2026-06-16",2500,{"date":623,"open":624,"high":553,"low":624,"close":577,"change":625,"percent_change":199,"volume":626,"transactions":9,"vwap":577},"2026-06-15",24.774,0.007,1400,{"date":628,"open":492,"high":492,"low":571,"close":629,"change":373,"percent_change":374,"volume":630,"transactions":9,"vwap":629},"2026-06-12",24.783,3200,{"date":632,"open":577,"high":577,"low":508,"close":508,"change":633,"percent_change":256,"volume":462,"transactions":9,"vwap":508},"2026-06-11",-0.015,{"date":635,"open":478,"high":584,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-10",24.795,-0.025,-0.1,1800,{"date":641,"open":478,"high":492,"low":502,"close":553,"change":150,"percent_change":287,"volume":561,"transactions":9,"vwap":553},"2026-06-09",{"date":643,"open":478,"high":492,"low":644,"close":492,"change":199,"percent_change":200,"volume":645,"transactions":9,"vwap":492},"2026-06-08",24.805,2800,{"date":647,"open":478,"high":478,"low":478,"close":478,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":478},"2026-06-05",{"date":649,"open":478,"high":247,"low":478,"close":478,"change":613,"percent_change":150,"volume":650,"transactions":9,"vwap":478},"2026-06-04",3400,{"date":652,"open":478,"high":553,"low":478,"close":653,"change":654,"percent_change":338,"volume":608,"transactions":9,"vwap":653},"2026-06-03",24.815,0.004,{"date":656,"open":508,"high":657,"low":508,"close":657,"change":199,"percent_change":200,"volume":503,"transactions":9,"vwap":657},"2026-06-02",24.811,{"date":659,"open":553,"high":553,"low":660,"close":661,"change":662,"percent_change":287,"volume":663,"transactions":9,"vwap":661},"2026-06-01",24.772,24.781,-0.019,3800,{"date":665,"open":553,"high":553,"low":502,"close":502,"change":233,"percent_change":234,"volume":554,"transactions":9,"vwap":502},"2026-05-29",{"date":667,"open":528,"high":498,"low":572,"close":498,"change":374,"percent_change":233,"volume":668,"transactions":9,"vwap":498},"2026-05-28",13900,{"date":670,"open":528,"high":498,"low":528,"close":528,"change":241,"percent_change":241,"volume":650,"transactions":9,"vwap":528},"2026-05-27",{"date":672,"open":498,"high":498,"low":528,"close":528,"change":241,"percent_change":241,"volume":673,"transactions":9,"vwap":528},"2026-05-26",2700,{"date":675,"open":528,"high":676,"low":528,"close":528,"change":207,"percent_change":208,"volume":645,"transactions":9,"vwap":528},"2026-05-22",24.765,{"date":678,"open":679,"high":498,"low":679,"close":498,"change":199,"percent_change":200,"volume":596,"transactions":9,"vwap":498},"2026-05-21",24.74,{"date":681,"open":528,"high":528,"low":572,"close":572,"change":208,"percent_change":461,"volume":682,"transactions":9,"vwap":572},"2026-05-20",2000,{"date":684,"open":253,"high":253,"low":571,"close":571,"change":366,"percent_change":685,"volume":503,"transactions":9,"vwap":571},"2026-05-19",-0.6,{"date":687,"open":247,"high":21,"low":247,"close":190,"change":688,"percent_change":689,"volume":626,"transactions":9,"vwap":190},"2026-05-18",0.15,0.61,{"date":691,"open":262,"high":262,"low":571,"close":571,"change":638,"percent_change":692,"volume":548,"transactions":9,"vwap":571},"2026-05-15",-0.4,{"date":694,"open":253,"high":253,"low":534,"close":262,"change":23,"percent_change":695,"volume":630,"transactions":9,"vwap":262},"2026-05-14",0.57,{"date":697,"open":529,"high":698,"low":529,"close":572,"change":338,"percent_change":399,"volume":699,"transactions":9,"vwap":572},"2026-05-13",24.86,1600,{"date":701,"open":564,"high":508,"low":564,"close":578,"change":338,"percent_change":399,"volume":702,"transactions":9,"vwap":578},"2026-05-12",14600,{"date":704,"open":705,"high":705,"low":564,"close":564,"change":225,"percent_change":607,"volume":645,"transactions":9,"vwap":564},"2026-05-11",24.791,{"date":707,"open":502,"high":502,"low":528,"close":508,"change":217,"percent_change":329,"volume":708,"transactions":9,"vwap":508},"2026-05-08",2100,{"date":710,"open":528,"high":528,"low":572,"close":572,"change":150,"percent_change":287,"volume":608,"transactions":9,"vwap":572},"2026-05-07",{"date":712,"open":571,"high":571,"low":528,"close":528,"change":393,"percent_change":125,"volume":713,"transactions":9,"vwap":528},"2026-05-06",2400,{"date":715,"open":572,"high":508,"low":572,"close":508,"change":150,"percent_change":287,"volume":716,"transactions":9,"vwap":508},"2026-05-05",2300,{"date":718,"open":502,"high":502,"low":502,"close":502,"change":585,"percent_change":586,"volume":548,"transactions":9,"vwap":502},"2026-05-04",{"date":720,"open":721,"high":528,"low":721,"close":721,"change":365,"percent_change":366,"volume":722,"transactions":9,"vwap":721},"2026-05-01",24.725,1500,{"date":724,"open":534,"high":262,"low":725,"close":725,"change":726,"percent_change":155,"volume":727,"transactions":9,"vwap":725},"2026-04-30",24.763,-0.087,3500,{"date":729,"open":698,"high":698,"low":577,"close":247,"change":23,"percent_change":695,"volume":626,"transactions":9,"vwap":247},"2026-04-29",{"date":731,"open":578,"high":578,"low":578,"close":578,"change":199,"percent_change":200,"volume":503,"transactions":9,"vwap":578},"2026-04-28",{"date":733,"open":578,"high":262,"low":566,"close":566,"change":734,"percent_change":264,"volume":735,"transactions":9,"vwap":566},"2026-04-27",0.028,2600,{"date":737,"open":564,"high":564,"low":738,"close":738,"change":739,"percent_change":120,"volume":180,"transactions":9,"vwap":738},"2026-04-24",24.652,-0.078,{"date":741,"open":534,"high":742,"low":572,"close":572,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":572},"2026-04-23",24.893,0.052,0.21,4400,{"date":747,"open":748,"high":553,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-04-22",24.67,24.678,-0.102,-0.41,5900,{"date":754,"open":755,"high":508,"low":755,"close":508,"change":744,"percent_change":756,"volume":757,"transactions":9,"vwap":508},"2026-04-21",24.64,0.85,5600,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":208,"percent_change":461,"volume":745,"transactions":9,"vwap":762},"2026-04-20",24.61,24.638,24.57,{"date":764,"open":760,"high":760,"low":760,"close":760,"change":338,"percent_change":399,"volume":462,"transactions":9,"vwap":760},"2026-04-17",{"date":766,"open":767,"high":767,"low":767,"close":767,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":767},"2026-04-16",24.59,{"date":769,"open":762,"high":760,"low":762,"close":767,"change":770,"percent_change":105,"volume":771,"transactions":9,"vwap":767},"2026-04-15",-0.073,1300,{"date":773,"open":566,"high":566,"low":774,"close":774,"change":775,"percent_change":473,"volume":608,"transactions":9,"vwap":774},"2026-04-14",24.663,0.043,{"date":777,"open":778,"high":778,"low":779,"close":778,"change":241,"percent_change":241,"volume":780,"transactions":9,"vwap":778},"2026-04-13",24.62,24.615,3700,{"date":782,"open":778,"high":778,"low":767,"close":778,"change":199,"percent_change":200,"volume":596,"transactions":9,"vwap":778},"2026-04-10",{"date":784,"open":767,"high":785,"low":786,"close":767,"change":637,"percent_change":638,"volume":713,"transactions":9,"vwap":767},"2026-04-09",24.608,24.58,{"date":788,"open":786,"high":778,"low":786,"close":779,"change":22,"percent_change":23,"volume":180,"transactions":9,"vwap":779},"2026-04-08",{"date":790,"open":778,"high":778,"low":786,"close":786,"change":393,"percent_change":125,"volume":603,"transactions":9,"vwap":786},"2026-04-07",{"date":792,"open":762,"high":778,"low":762,"close":760,"change":199,"percent_change":200,"volume":561,"transactions":9,"vwap":760},"2026-04-06",{"date":794,"open":786,"high":786,"low":786,"close":786,"change":208,"percent_change":461,"volume":548,"transactions":9,"vwap":786},"2026-04-02",{"date":796,"open":778,"high":778,"low":797,"close":778,"change":200,"percent_change":56,"volume":541,"transactions":9,"vwap":778},"2026-04-01",24.56,{"date":799,"open":797,"high":797,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-03-31",24.5,-0.065,-0.26,900,{"date":805,"open":797,"high":778,"low":797,"close":806,"change":637,"percent_change":638,"volume":180,"transactions":9,"vwap":806},"2026-03-30",24.565,{"date":808,"open":767,"high":767,"low":767,"close":767,"change":374,"percent_change":233,"volume":548,"transactions":9,"vwap":767},"2026-03-27",{"date":810,"open":811,"high":811,"low":786,"close":786,"change":233,"percent_change":234,"volume":603,"transactions":9,"vwap":786},"2026-03-26",24.585,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":399,"percent_change":816,"volume":561,"transactions":9,"vwap":815},"2026-03-25",24.425,24.54,0.33,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":348,"volume":803,"transactions":9,"vwap":821},"2026-03-24",24.47,24.49,24.46,-0.05,{"date":824,"open":819,"high":815,"low":819,"close":825,"change":393,"percent_change":125,"volume":567,"transactions":9,"vwap":825},"2026-03-23",24.51,{"date":827,"open":828,"high":829,"low":828,"close":815,"change":830,"percent_change":99,"volume":541,"transactions":9,"vwap":815},"2026-03-20",24.52,24.6,-0.19,{"date":832,"open":828,"high":572,"low":825,"close":572,"change":388,"percent_change":833,"volume":503,"transactions":9,"vwap":572},"2026-03-19",0.98,{"date":835,"open":836,"high":570,"low":837,"close":820,"change":241,"percent_change":241,"volume":771,"transactions":9,"vwap":820},"2026-03-18",24.618,24.48,{"date":839,"open":565,"high":577,"low":820,"close":820,"change":150,"percent_change":287,"volume":840,"transactions":9,"vwap":820},"2026-03-17",6500,{"date":842,"open":286,"high":286,"low":825,"close":825,"change":366,"percent_change":843,"volume":503,"transactions":9,"vwap":825},"2026-03-16",-0.61,{"date":845,"open":564,"high":846,"low":599,"close":599,"change":256,"percent_change":162,"volume":462,"transactions":9,"vwap":599},"2026-03-13",24.698,{"date":848,"open":679,"high":528,"low":565,"close":529,"change":199,"percent_change":200,"volume":541,"transactions":9,"vwap":529},"2026-03-12",{"date":850,"open":564,"high":564,"low":564,"close":564,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":564},"2026-03-11",{"date":852,"open":564,"high":564,"low":564,"close":564,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":564},"2026-03-10",{"date":854,"open":797,"high":564,"low":797,"close":564,"change":233,"percent_change":234,"volume":722,"transactions":9,"vwap":564},"2026-03-09",{"date":856,"open":828,"high":570,"low":828,"close":570,"change":199,"percent_change":200,"volume":630,"transactions":9,"vwap":570},"2026-03-06",{"date":858,"open":786,"high":778,"low":859,"close":778,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":778},"2026-03-05",24.3,0.045,0.18,17800,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":319,"volume":503,"transactions":9,"vwap":865},"2026-03-04",24.575,-0.045,{"date":868,"open":565,"high":869,"low":786,"close":778,"change":366,"percent_change":843,"volume":870,"transactions":9,"vwap":778},"2026-03-03",24.708,4800,{"date":872,"open":571,"high":571,"low":571,"close":571,"change":744,"percent_change":873,"volume":541,"transactions":9,"vwap":571},"2026-03-02",0.86,{"date":875,"open":815,"high":762,"low":815,"close":797,"change":876,"percent_change":172,"volume":803,"transactions":9,"vwap":797},"2026-02-27",-0.17,{"date":878,"open":829,"high":572,"low":815,"close":572,"change":559,"percent_change":560,"volume":879,"transactions":9,"vwap":572},"2026-02-26",3300,{"date":881,"open":829,"high":829,"low":829,"close":829,"change":217,"percent_change":329,"volume":548,"transactions":9,"vwap":829},"2026-02-25",{"date":883,"open":811,"high":778,"low":884,"close":884,"change":885,"percent_change":461,"volume":608,"transactions":9,"vwap":884},"2026-02-24",24.55,-0.039,{"date":887,"open":884,"high":888,"low":884,"close":888,"change":889,"percent_change":234,"volume":603,"transactions":9,"vwap":888},"2026-02-23",24.589,0.039,{"date":891,"open":892,"high":892,"low":884,"close":884,"change":256,"percent_change":162,"volume":893,"transactions":9,"vwap":884},"2026-02-20",24.595,6300,{"date":895,"open":896,"high":896,"low":884,"close":760,"change":241,"percent_change":241,"volume":897,"transactions":9,"vwap":760},"2026-02-19",24.63,7400,{"date":899,"open":900,"high":508,"low":786,"close":760,"change":822,"percent_change":348,"volume":901,"transactions":9,"vwap":760},"2026-02-18",24.606,4300,{"date":903,"open":896,"high":599,"low":865,"close":599,"change":539,"percent_change":595,"volume":587,"transactions":9,"vwap":599},"2026-02-17",{"date":905,"open":762,"high":906,"low":797,"close":797,"change":481,"percent_change":907,"volume":561,"transactions":9,"vwap":797},"2026-02-13",24.684,-0.53,{"date":909,"open":564,"high":564,"low":564,"close":564,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":564},"2026-02-12",{"date":911,"open":492,"high":492,"low":564,"close":564,"change":912,"percent_change":338,"volume":626,"transactions":9,"vwap":564},"2026-02-11",0.005,{"date":914,"open":778,"high":915,"low":778,"close":915,"change":916,"percent_change":917,"volume":803,"transactions":9,"vwap":915},"2026-02-10",24.685,0.065,0.26,{"date":919,"open":778,"high":778,"low":778,"close":778,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":778},"2026-02-09",{"date":921,"open":498,"high":498,"low":829,"close":778,"change":191,"percent_change":192,"volume":901,"transactions":9,"vwap":778},"2026-02-06",{"date":923,"open":599,"high":564,"low":797,"close":564,"change":924,"percent_change":256,"volume":925,"transactions":9,"vwap":564},"2026-02-05",-0.014,2200,{"date":927,"open":928,"high":929,"low":778,"close":929,"change":654,"percent_change":338,"volume":180,"transactions":9,"vwap":929},"2026-02-04",24.622,24.704,{"date":931,"open":565,"high":528,"low":565,"close":565,"change":539,"percent_change":595,"volume":567,"transactions":9,"vwap":565},"2026-02-03",{"date":933,"open":528,"high":571,"low":829,"close":829,"change":638,"percent_change":692,"volume":713,"transactions":9,"vwap":829},"2026-02-02",{"date":935,"open":815,"high":498,"low":815,"close":565,"change":585,"percent_change":586,"volume":936,"transactions":9,"vwap":565},"2026-01-30",7600,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":541,"transactions":9,"vwap":940},"2026-01-29",24.53,24.625,0.095,0.39,{"date":944,"open":599,"high":599,"low":939,"close":939,"change":241,"percent_change":241,"volume":735,"transactions":9,"vwap":939},"2026-01-28",{"date":946,"open":806,"high":760,"low":939,"close":939,"change":393,"percent_change":125,"volume":573,"transactions":9,"vwap":939},"2026-01-27",{"date":948,"open":825,"high":786,"low":820,"close":797,"change":287,"percent_change":120,"volume":897,"transactions":9,"vwap":797},"2026-01-26",{"date":950,"open":566,"high":566,"low":755,"close":755,"change":951,"percent_change":481,"volume":708,"transactions":9,"vwap":755},"2026-01-23",-0.032,{"date":953,"open":829,"high":564,"low":767,"close":954,"change":955,"percent_change":956,"volume":716,"transactions":9,"vwap":954},"2026-01-22",24.672,0.072,0.29,{"date":958,"open":829,"high":959,"low":829,"close":829,"change":241,"percent_change":241,"volume":960,"transactions":9,"vwap":829},"2026-01-21",24.624,5000,{"date":962,"open":829,"high":565,"low":829,"close":829,"change":207,"percent_change":208,"volume":963,"transactions":9,"vwap":829},"2026-01-20",7700,{"date":965,"open":508,"high":508,"low":760,"close":760,"change":481,"percent_change":907,"volume":966,"transactions":9,"vwap":760},"2026-01-16",13100,{"date":968,"open":571,"high":969,"low":679,"close":679,"change":970,"percent_change":971,"volume":757,"transactions":9,"vwap":679},"2026-01-15",24.773,-0.093,-0.37,{"date":973,"open":572,"high":262,"low":565,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-01-14",24.833,0.233,0.95,45000,{"date":979,"open":564,"high":564,"low":939,"close":829,"change":980,"percent_change":162,"volume":840,"transactions":9,"vwap":829},"2026-01-13",-0.058,{"date":982,"open":599,"high":599,"low":983,"close":983,"change":984,"percent_change":688,"volume":462,"transactions":9,"vwap":983},"2026-01-12",24.658,0.038,{"date":986,"open":896,"high":896,"low":778,"close":778,"change":987,"percent_change":956,"volume":596,"transactions":9,"vwap":778},"2026-01-09",0.07,{"date":989,"open":767,"high":829,"low":939,"close":884,"change":990,"percent_change":199,"volume":991,"transactions":9,"vwap":884},"2026-01-08",0.008,10300,{"date":993,"open":828,"high":888,"low":828,"close":994,"change":995,"percent_change":996,"volume":621,"transactions":9,"vwap":994},"2026-01-07",24.542,0.022,0.09,{"date":998,"open":828,"high":828,"low":828,"close":828,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":828},"2026-01-06",{"date":1000,"open":1001,"high":786,"low":1002,"close":828,"change":638,"percent_change":751,"volume":1003,"transactions":9,"vwap":828},"2026-01-05",24.45,24.42,24000,{"date":1005,"open":529,"high":529,"low":760,"close":778,"change":1006,"percent_change":1007,"volume":567,"transactions":9,"vwap":778},"2026-01-02",-0.077,-0.31,{"date":1009,"open":760,"high":679,"low":760,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2025-12-31",24.697,0.104,0.42,4600,{"date":1015,"open":829,"high":829,"low":1016,"close":1017,"change":373,"percent_change":374,"volume":673,"transactions":9,"vwap":1017},"2025-12-30",24.41,24.593,{"date":1019,"open":820,"high":829,"low":1020,"close":767,"change":399,"percent_change":816,"volume":1021,"transactions":9,"vwap":767},"2025-12-29",24.352,5200,{"date":1023,"open":825,"high":825,"low":825,"close":825,"change":1024,"percent_change":602,"volume":503,"transactions":9,"vwap":825},"2025-12-26",0.078,{"date":1026,"open":837,"high":837,"low":1027,"close":1027,"change":1028,"percent_change":348,"volume":803,"transactions":9,"vwap":1027},"2025-12-24",24.432,-0.048,{"date":1030,"open":1031,"high":837,"low":1031,"close":837,"change":539,"percent_change":595,"volume":608,"transactions":9,"vwap":837},"2025-12-23",24.38,{"date":1033,"open":1031,"high":1031,"low":1031,"close":1031,"change":207,"percent_change":208,"volume":639,"transactions":9,"vwap":1031},"2025-12-22",{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":217,"volume":771,"transactions":9,"vwap":1037},"2025-12-19",24.36,24.39,0.011,{"date":1040,"open":1037,"high":1037,"low":1041,"close":1042,"change":1043,"percent_change":225,"volume":716,"transactions":9,"vwap":1042},"2025-12-18",24.32,24.379,-0.021,{"date":1045,"open":1031,"high":1046,"low":1031,"close":1046,"change":399,"percent_change":816,"volume":603,"transactions":9,"vwap":1046},"2025-12-17",24.4,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1041,"change":241,"percent_change":241,"volume":1052,"transactions":9,"vwap":1041},"2025-12-16",24.37,24.391,24.319,5800,{"date":1054,"open":1041,"high":1041,"low":1041,"close":1041,"change":319,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1041},"2025-12-15",-0.73,200,{"date":1058,"open":1059,"high":800,"low":1059,"close":800,"change":125,"percent_change":1060,"volume":503,"transactions":9,"vwap":800},"2025-12-12",24.43,-0.49,{"date":1062,"open":778,"high":778,"low":778,"close":778,"change":1063,"percent_change":1064,"volume":803,"transactions":9,"vwap":778},"2025-12-11",0.19,0.78,{"date":1066,"open":1059,"high":1059,"low":1059,"close":1059,"change":241,"percent_change":241,"volume":258,"transactions":9,"vwap":1059},"2025-12-10",{"date":1068,"open":1059,"high":1059,"low":1059,"close":1059,"change":241,"percent_change":241,"volume":1069,"transactions":9,"vwap":1059},"2025-12-09",209,{"date":1071,"open":786,"high":786,"low":1059,"close":1059,"change":876,"percent_change":172,"volume":668,"transactions":9,"vwap":1059},"2025-12-08",{"date":1073,"open":829,"high":829,"low":829,"close":829,"change":688,"percent_change":689,"volume":180,"transactions":9,"vwap":829},"2025-12-05",{"date":1075,"open":1001,"high":1001,"low":1001,"close":1001,"change":241,"percent_change":241,"volume":1076,"transactions":9,"vwap":1001},"2025-12-04",772,{"date":1078,"open":1001,"high":1001,"low":1001,"close":1001,"change":199,"percent_change":200,"volume":503,"transactions":9,"vwap":1001},"2025-12-03",{"date":1080,"open":1002,"high":1002,"low":1002,"close":1002,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1002},"2025-12-02",{"date":1082,"open":800,"high":800,"low":1002,"close":1002,"change":287,"percent_change":1083,"volume":716,"transactions":9,"vwap":1002},"2025-12-01",-0.33,{"date":1085,"open":800,"high":800,"low":800,"close":800,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":800},"2025-11-28",{"date":1087,"open":884,"high":884,"low":800,"close":800,"change":217,"percent_change":329,"volume":771,"transactions":9,"vwap":800},"2025-11-26",{"date":1089,"open":1001,"high":829,"low":1001,"close":1001,"change":241,"percent_change":241,"volume":713,"transactions":9,"vwap":1001},"2025-11-25",{"date":1091,"open":1046,"high":1092,"low":1046,"close":1001,"change":1093,"percent_change":559,"volume":1094,"transactions":9,"vwap":1001},"2025-11-24",24.495,0.031,3100,{"date":1096,"open":1046,"high":1097,"low":1046,"close":1097,"change":1098,"percent_change":399,"volume":1056,"transactions":9,"vwap":1097},"2025-11-21",24.419,0.019,{"date":1100,"open":1046,"high":1046,"low":1046,"close":1046,"change":1101,"percent_change":191,"volume":803,"transactions":9,"vwap":1046},"2025-11-20",-0.017,{"date":1103,"open":1046,"high":1104,"low":1046,"close":1105,"change":625,"percent_change":199,"volume":803,"transactions":9,"vwap":1105},"2025-11-19",24.418,24.417,{"date":1107,"open":1016,"high":1016,"low":1016,"close":1016,"change":374,"percent_change":233,"volume":554,"transactions":9,"vwap":1016},"2025-11-18",{"date":1109,"open":1036,"high":884,"low":1036,"close":1046,"change":241,"percent_change":241,"volume":561,"transactions":9,"vwap":1046},"2025-11-17",{"date":1111,"open":1046,"high":1046,"low":1046,"close":1046,"change":387,"percent_change":1112,"volume":503,"transactions":9,"vwap":1046},"2025-11-14",0.25,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1115},"2025-11-13",24.34,{"date":1117,"open":1115,"high":1115,"low":1115,"close":1115,"change":208,"percent_change":461,"volume":548,"transactions":9,"vwap":1115},"2025-11-12",{"date":1119,"open":1031,"high":1031,"low":1031,"close":1031,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1031},"2025-11-11",{"date":1121,"open":1115,"high":1031,"low":1115,"close":1031,"change":338,"percent_change":399,"volume":879,"transactions":9,"vwap":1031},"2025-11-10",{"date":1123,"open":1115,"high":1036,"low":1115,"close":1036,"change":241,"percent_change":241,"volume":587,"transactions":9,"vwap":1036},"2025-11-07",{"date":1125,"open":1115,"high":1046,"low":1115,"close":1036,"change":822,"percent_change":348,"volume":596,"transactions":9,"vwap":1036},"2025-11-06",{"date":1127,"open":1128,"high":1129,"low":1016,"close":1016,"change":987,"percent_change":956,"volume":587,"transactions":9,"vwap":1016},"2025-11-05",24.467,24.519,{"date":1131,"open":1049,"high":1031,"low":1115,"close":1115,"change":822,"percent_change":1132,"volume":673,"transactions":9,"vwap":1115},"2025-11-04",-0.21,{"date":1134,"open":760,"high":1135,"low":1115,"close":1037,"change":1136,"percent_change":1137,"volume":581,"transactions":9,"vwap":1037},"2025-11-03",24.629,-0.331,-1.34,{"date":1139,"open":262,"high":262,"low":896,"close":1140,"change":924,"percent_change":256,"volume":603,"transactions":9,"vwap":1140},"2025-10-31",24.721,{"date":1142,"open":1143,"high":1144,"low":1001,"close":1144,"change":1145,"percent_change":1146,"volume":673,"transactions":9,"vwap":1144},"2025-10-30",24.681,24.735,0.285,1.17,{"date":1148,"open":1001,"high":1001,"low":1001,"close":1001,"change":625,"percent_change":199,"volume":1056,"transactions":9,"vwap":1001},"2025-10-29",{"date":1150,"open":1115,"high":1151,"low":1115,"close":1151,"change":1152,"percent_change":1012,"volume":561,"transactions":9,"vwap":1151},"2025-10-28",24.443,0.103,{"date":1154,"open":1155,"high":1049,"low":1115,"close":1115,"change":256,"percent_change":167,"volume":587,"transactions":9,"vwap":1115},"2025-10-27",24.35,{"date":1157,"open":1046,"high":1046,"low":1046,"close":1046,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1046},"2025-10-24",{"date":1159,"open":1155,"high":1046,"low":1155,"close":1046,"change":387,"percent_change":1112,"volume":548,"transactions":9,"vwap":1046},"2025-10-23",{"date":1161,"open":1046,"high":1046,"low":1115,"close":1115,"change":207,"percent_change":208,"volume":581,"transactions":9,"vwap":1115},"2025-10-22",{"date":1163,"open":1002,"high":1164,"low":1155,"close":1155,"change":191,"percent_change":1165,"volume":925,"transactions":9,"vwap":1155},"2025-10-21",24.44,-0.29,{"date":1167,"open":1164,"high":1164,"low":1168,"close":1002,"change":150,"percent_change":287,"volume":699,"transactions":9,"vwap":1002},"2025-10-20",24.344,{"date":1170,"open":1164,"high":1164,"low":1164,"close":1164,"change":241,"percent_change":241,"volume":462,"transactions":9,"vwap":1164},"2025-10-17",{"date":1172,"open":1031,"high":1164,"low":1031,"close":1164,"change":256,"percent_change":162,"volume":503,"transactions":9,"vwap":1164},"2025-10-16",{"date":1174,"open":1036,"high":800,"low":1036,"close":800,"change":916,"percent_change":1175,"volume":803,"transactions":9,"vwap":800},"2025-10-15",0.27,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1178},"2025-10-14",24.435,{"date":1180,"open":1178,"high":1178,"low":1178,"close":1178,"change":1181,"percent_change":217,"volume":554,"transactions":9,"vwap":1178},"2025-10-13",0.012,{"date":1183,"open":1041,"high":1184,"low":1041,"close":1184,"change":1152,"percent_change":1012,"volume":596,"transactions":9,"vwap":1184},"2025-10-10",24.423,{"date":1186,"open":1041,"high":1041,"low":1041,"close":1041,"change":256,"percent_change":167,"volume":1056,"transactions":9,"vwap":1041},"2025-10-09",{"date":1188,"open":1036,"high":1031,"low":1036,"close":1031,"change":987,"percent_change":956,"volume":699,"transactions":9,"vwap":1031},"2025-10-08",{"date":1190,"open":28,"high":800,"low":28,"close":1191,"change":207,"percent_change":208,"volume":893,"transactions":9,"vwap":1191},"2025-10-07",24.31,{"date":1193,"open":1194,"high":1031,"low":1194,"close":1041,"change":233,"percent_change":234,"volume":1195,"transactions":9,"vwap":1041},"2025-10-06",24.27,3000,{"date":1197,"open":28,"high":28,"low":28,"close":28,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":28},"2025-10-03",{"date":1199,"open":1155,"high":1016,"low":28,"close":28,"change":199,"percent_change":200,"volume":699,"transactions":9,"vwap":28},"2025-10-02",{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":287,"percent_change":1083,"volume":1204,"transactions":9,"vwap":1203},"2025-10-01",24.29,24.25,11100,{"date":1206,"open":1207,"high":1207,"low":859,"close":1207,"change":241,"percent_change":241,"volume":716,"transactions":9,"vwap":1207},"2025-09-30",24.33,{"date":1209,"open":1210,"high":1211,"low":1202,"close":1207,"change":633,"percent_change":256,"volume":180,"transactions":9,"vwap":1207},"2025-09-29",24.332,24.364,{"date":1213,"open":859,"high":1155,"low":859,"close":1214,"change":912,"percent_change":338,"volume":699,"transactions":9,"vwap":1214},"2025-09-26",24.345,{"date":1216,"open":1155,"high":1049,"low":1041,"close":1115,"change":393,"percent_change":125,"volume":581,"transactions":9,"vwap":1115},"2025-09-25",{"date":1218,"open":1115,"high":1049,"low":1115,"close":1049,"change":199,"percent_change":200,"volume":596,"transactions":9,"vwap":1049},"2025-09-24",{"date":1220,"open":1115,"high":1115,"low":1194,"close":1115,"change":399,"percent_change":816,"volume":621,"transactions":9,"vwap":1115},"2025-09-23",{"date":1222,"open":1207,"high":1155,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-09-22",24.21,24.26,-0.157,-0.64,8400,{"date":1229,"open":1230,"high":1105,"low":1041,"close":1105,"change":1231,"percent_change":987,"volume":1232,"transactions":9,"vwap":1105},"2025-09-19",24.357,0.017,36700,{"date":1234,"open":1207,"high":1046,"low":1191,"close":1046,"change":399,"percent_change":816,"volume":1235,"transactions":9,"vwap":1046},"2025-09-18",65600,{"date":1237,"open":1238,"high":1001,"low":859,"close":1041,"change":481,"percent_change":907,"volume":1239,"transactions":9,"vwap":1041},"2025-09-17",24.363,17400,{"date":1241,"open":1001,"high":1001,"low":1001,"close":1001,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1001},"2025-09-16",{"date":1243,"open":1031,"high":1001,"low":1036,"close":1001,"change":1244,"percent_change":225,"volume":596,"transactions":9,"vwap":1001},"2025-09-15",-0.022,{"date":1246,"open":1046,"high":1247,"low":1046,"close":1247,"change":1248,"percent_change":393,"volume":503,"transactions":9,"vwap":1247},"2025-09-12",24.472,-0.008,{"date":1250,"open":1251,"high":837,"low":1251,"close":837,"change":1252,"percent_change":200,"volume":771,"transactions":9,"vwap":837},"2025-09-11",24.371,0.029,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":603,"transactions":9,"vwap":1256},"2025-09-10",24.488,24.451,0.111,0.46,{"date":1260,"open":800,"high":800,"low":1115,"close":1115,"change":374,"percent_change":233,"volume":561,"transactions":9,"vwap":1115},"2025-09-09",{"date":1262,"open":859,"high":1207,"low":859,"close":1207,"change":995,"percent_change":996,"volume":1263,"transactions":9,"vwap":1207},"2025-09-08",23700,{"date":1265,"open":1036,"high":1036,"low":859,"close":1266,"change":1267,"percent_change":1268,"volume":1195,"transactions":9,"vwap":1266},"2025-09-05",24.308,-0.095,-0.39,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1093,"percent_change":559,"volume":462,"transactions":9,"vwap":1271},"2025-09-04",24.403,{"date":1273,"open":1115,"high":1037,"low":1115,"close":1274,"change":860,"percent_change":861,"volume":708,"transactions":9,"vwap":1274},"2025-09-03",24.372,{"date":1276,"open":1194,"high":1277,"low":1194,"close":1277,"change":1278,"percent_change":1279,"volume":548,"transactions":9,"vwap":1277},"2025-09-02",24.327,0.057,0.23,{"date":1281,"open":1194,"high":1194,"low":1194,"close":1194,"change":241,"percent_change":241,"volume":548,"transactions":9,"vwap":1194},"2025-08-29",{"date":1283,"open":1284,"high":1284,"low":1194,"close":1194,"change":150,"percent_change":287,"volume":626,"transactions":9,"vwap":1194},"2025-08-28",24.387,{"date":1286,"open":1194,"high":1202,"low":1194,"close":1202,"change":338,"percent_change":399,"volume":603,"transactions":9,"vwap":1202},"2025-08-27",{"date":1288,"open":28,"high":28,"low":1194,"close":1194,"change":393,"percent_change":125,"volume":462,"transactions":9,"vwap":1194},"2025-08-26",{"date":1290,"open":1155,"high":1155,"low":859,"close":859,"change":225,"percent_change":971,"volume":548,"transactions":9,"vwap":859},"2025-08-25",{"date":1292,"open":1155,"high":1001,"low":1155,"close":1037,"change":200,"percent_change":56,"volume":708,"transactions":9,"vwap":1037},"2025-08-22",{"date":1294,"open":1295,"high":1155,"low":1194,"close":1194,"change":1296,"percent_change":150,"volume":735,"transactions":9,"vwap":1194},"2025-08-21",24.343,-0.004,{"date":1298,"open":1194,"high":1207,"low":1194,"close":1299,"change":1300,"percent_change":1301,"volume":727,"transactions":9,"vwap":1299},"2025-08-20",24.274,-0.056,-0.23,{"date":1303,"open":1304,"high":1305,"low":1194,"close":1207,"change":233,"percent_change":234,"volume":893,"transactions":9,"vwap":1207},"2025-08-19",24.395,24.506,{"date":1307,"open":1305,"high":1305,"low":1202,"close":1202,"change":461,"percent_change":1308,"volume":803,"transactions":9,"vwap":1202},"2025-08-18",-0.65,{"date":1310,"open":1041,"high":1001,"low":1041,"close":1001,"change":338,"percent_change":399,"volume":596,"transactions":9,"vwap":1001},"2025-08-15",{"date":1312,"open":1059,"high":1059,"low":1059,"close":1059,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1059},"2025-08-14",-0.027,-0.11,100,{"date":1317,"open":1164,"high":1318,"low":1164,"close":1318,"change":1319,"percent_change":150,"volume":180,"transactions":9,"vwap":1318},"2025-08-13",24.457,-0.006,{"date":1321,"open":821,"high":1322,"low":821,"close":1322,"change":1323,"percent_change":23,"volume":180,"transactions":9,"vwap":1322},"2025-08-12",24.463,0.033,{"date":1325,"open":800,"high":800,"low":1059,"close":1059,"change":207,"percent_change":208,"volume":1326,"transactions":9,"vwap":1059},"2025-08-11",3900,{"date":1328,"open":821,"high":821,"low":1164,"close":1164,"change":207,"percent_change":208,"volume":1329,"transactions":9,"vwap":1164},"2025-08-08",5300,{"date":1331,"open":1164,"high":828,"low":1164,"close":1001,"change":374,"percent_change":233,"volume":879,"transactions":9,"vwap":1001},"2025-08-07",{"date":1333,"open":1059,"high":1334,"low":1059,"close":1164,"change":241,"percent_change":241,"volume":722,"transactions":9,"vwap":1164},"2025-08-06",24.471,{"date":1336,"open":1337,"high":1337,"low":1164,"close":1164,"change":1338,"percent_change":387,"volume":722,"transactions":9,"vwap":1164},"2025-08-05",24.459,0.014,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1341},"2025-08-04",24.426,{"date":1343,"open":1031,"high":1341,"low":1031,"close":1341,"change":1344,"percent_change":1345,"volume":548,"transactions":9,"vwap":1341},"2025-08-01",-0.054,-0.22,{"date":1347,"open":1348,"high":837,"low":1348,"close":837,"change":233,"percent_change":234,"volume":803,"transactions":9,"vwap":837},"2025-07-31",24.393,{"date":1350,"open":1037,"high":1164,"low":1037,"close":1164,"change":1296,"percent_change":150,"volume":548,"transactions":9,"vwap":1164},"2025-07-30",{"date":1352,"open":800,"high":800,"low":1031,"close":1353,"change":1354,"percent_change":586,"volume":1355,"transactions":9,"vwap":1353},"2025-07-29",24.444,0.074,3600,{"date":1357,"open":1049,"high":1049,"low":1049,"close":1049,"change":1358,"percent_change":192,"volume":554,"transactions":9,"vwap":1049},"2025-07-28",-0.069,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":548,"transactions":9,"vwap":1361},"2025-07-25",24.439,0.069,0.28,{"date":1365,"open":1036,"high":1059,"low":1036,"close":1049,"change":1366,"percent_change":217,"volume":1367,"transactions":9,"vwap":1049},"2025-07-24",0.013,8300,{"date":1369,"open":1230,"high":1230,"low":1230,"close":1230,"change":1370,"percent_change":-6,"volume":603,"transactions":9,"vwap":1230},"2025-07-23",-0.001,{"date":1372,"open":1373,"high":1001,"low":1374,"close":1374,"change":1375,"percent_change":63,"volume":699,"transactions":9,"vwap":1374},"2025-07-22",24.448,24.358,0.108,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1203,"change":1267,"percent_change":1268,"volume":630,"transactions":9,"vwap":1203},"2025-07-21",24.24,24.384,24.23,{"date":1382,"open":1214,"high":1214,"low":1214,"close":1214,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1214},"2025-07-18",{"date":1384,"open":1385,"high":1046,"low":1385,"close":1214,"change":1386,"percent_change":539,"volume":771,"transactions":9,"vwap":1214},"2025-07-17",24.295,0.025,{"date":1388,"open":28,"high":1389,"low":28,"close":1041,"change":233,"percent_change":234,"volume":626,"transactions":9,"vwap":1041},"2025-07-16",24.341,{"date":1391,"open":28,"high":28,"low":28,"close":28,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":28},"2025-07-15",{"date":1393,"open":1394,"high":1394,"low":28,"close":28,"change":1395,"percent_change":1363,"volume":503,"transactions":9,"vwap":28},"2025-07-14",24.291,0.067,{"date":1397,"open":859,"high":859,"low":1398,"close":1398,"change":1399,"percent_change":830,"volume":548,"transactions":9,"vwap":1398},"2025-07-11",24.213,-0.047,{"date":1401,"open":1224,"high":1224,"low":1224,"close":1224,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1224},"2025-07-10",{"date":1403,"open":1404,"high":1224,"low":1404,"close":1224,"change":1024,"percent_change":602,"volume":639,"transactions":9,"vwap":1224},"2025-07-09",24.16,{"date":1406,"open":1407,"high":1378,"low":1407,"close":1408,"change":743,"percent_change":1409,"volume":708,"transactions":9,"vwap":1408},"2025-07-08",24.14,24.182,0.22,{"date":1411,"open":1378,"high":1378,"low":1412,"close":1412,"change":1358,"percent_change":1165,"volume":603,"transactions":9,"vwap":1412},"2025-07-07",24.13,{"date":1414,"open":1203,"high":1203,"low":1412,"close":1415,"change":1399,"percent_change":830,"volume":548,"transactions":9,"vwap":1415},"2025-07-03",24.199,{"date":1417,"open":1203,"high":1203,"low":1418,"close":1418,"change":1419,"percent_change":1175,"volume":603,"transactions":9,"vwap":1418},"2025-07-02",24.246,0.066,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1422},"2025-07-01",24.18,{"date":1424,"open":1422,"high":1422,"low":1422,"close":1422,"change":1425,"percent_change":311,"volume":554,"transactions":9,"vwap":1422},"2025-06-30",0.082,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":329,"volume":180,"transactions":9,"vwap":1428},"2025-06-27",24.098,0.048,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1432},"2025-06-26",24.049999,{"date":1434,"open":1435,"high":1435,"low":1432,"close":1432,"change":801,"percent_change":1436,"volume":803,"transactions":9,"vwap":1432},"2025-06-25",24.080999,-0.27,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":866,"percent_change":830,"volume":1056,"transactions":9,"vwap":1439},"2025-06-24",24.115,{"date":1441,"open":1442,"high":1404,"low":1442,"close":1404,"change":743,"percent_change":1409,"volume":548,"transactions":9,"vwap":1404},"2025-06-23",24.108,{"date":1444,"open":1445,"high":1446,"low":219,"close":1442,"change":1447,"percent_change":302,"volume":960,"transactions":9,"vwap":1442},"2025-06-20",24.02,24.17,-0.092,{"date":1449,"open":1422,"high":1450,"low":1422,"close":1450,"change":374,"percent_change":233,"volume":554,"transactions":9,"vwap":1450},"2025-06-18",24.2,{"date":1452,"open":1450,"high":1450,"low":1453,"close":1454,"change":256,"percent_change":167,"volume":639,"transactions":9,"vwap":1454},"2025-06-17",24.12,24.19,{"date":1456,"open":1457,"high":1203,"low":1457,"close":1203,"change":1458,"percent_change":1459,"volume":561,"transactions":9,"vwap":1203},"2025-06-16",24.15,0.171,0.71,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1462},"2025-06-13",24.079,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1462,"change":1043,"percent_change":225,"volume":893,"transactions":9,"vwap":1462},"2025-06-12",24.11,24.075001,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1469},"2025-06-11",24.1,{"date":1471,"open":1432,"high":1469,"low":1432,"close":1469,"change":539,"percent_change":1012,"volume":603,"transactions":9,"vwap":1469},"2025-06-10",{"date":1473,"open":1422,"high":1422,"low":219,"close":219,"change":256,"percent_change":167,"volume":548,"transactions":9,"vwap":219},"2025-06-09",{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":200,"percent_change":1477,"volume":180,"transactions":9,"vwap":1476},"2025-06-06",24.059999,0.5,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1480},"2025-06-05",23.94,{"date":1482,"open":1480,"high":1480,"low":1480,"close":1480,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1480},"2025-06-04",{"date":1484,"open":1480,"high":1480,"low":1480,"close":1480,"change":233,"percent_change":473,"volume":503,"transactions":9,"vwap":1480},"2025-06-03",{"date":1486,"open":219,"high":1469,"low":1487,"close":1488,"change":481,"percent_change":1489,"volume":727,"transactions":9,"vwap":1488},"2025-06-02",23.882,23.9,-0.54,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1492},"2025-05-30",24.030001,{"date":1494,"open":1432,"high":1432,"low":1495,"close":1492,"change":162,"percent_change":1496,"volume":626,"transactions":9,"vwap":1492},"2025-05-29",24.023001,-0.99,{"date":1498,"open":1457,"high":28,"low":1469,"close":1194,"change":1175,"percent_change":1499,"volume":722,"transactions":9,"vwap":1194},"2025-05-28",1.13,{"date":1501,"open":219,"high":219,"low":219,"close":219,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":219},"2025-05-27",{"date":1503,"open":1469,"high":1469,"low":1504,"close":219,"change":1505,"percent_change":1506,"volume":771,"transactions":9,"vwap":219},"2025-05-23",23.99,-0.126,-0.52,{"date":1508,"open":1412,"high":1457,"low":1509,"close":1509,"change":1510,"percent_change":264,"volume":608,"transactions":9,"vwap":1509},"2025-05-22",24.126,0.026,{"date":1512,"open":1469,"high":1469,"low":1469,"close":1469,"change":287,"percent_change":1083,"volume":548,"transactions":9,"vwap":1469},"2025-05-21",{"date":1514,"open":1422,"high":1422,"low":1422,"close":1422,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1422},"2025-05-20",{"date":1516,"open":1422,"high":1422,"low":1422,"close":1422,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1422},"2025-05-19",{"date":1518,"open":1422,"high":1422,"low":1422,"close":1422,"change":399,"percent_change":816,"volume":1056,"transactions":9,"vwap":1422},"2025-05-16",{"date":1520,"open":1469,"high":1469,"low":1469,"close":1469,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1469},"2025-05-15",{"date":1522,"open":797,"high":797,"low":219,"close":1469,"change":1523,"percent_change":115,"volume":879,"transactions":9,"vwap":1469},"2025-05-14",0.245,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":554,"transactions":9,"vwap":1526},"2025-05-13",23.855,-0.345,-1.43,{"date":1530,"open":1450,"high":1450,"low":1450,"close":1450,"change":539,"percent_change":595,"volume":587,"transactions":9,"vwap":1450},"2025-05-12",{"date":1532,"open":1445,"high":1469,"low":1533,"close":1469,"change":586,"percent_change":1534,"volume":673,"transactions":9,"vwap":1469},"2025-05-09",24.0030003,1.26,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1056,"transactions":9,"vwap":1537},"2025-05-08",23.8,-0.236,-0.98,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":1542},"2025-05-07",24.035999,{"date":1544,"open":1445,"high":1412,"low":1445,"close":1542,"change":1545,"percent_change":1546,"volume":682,"transactions":9,"vwap":1542},"2025-05-06",-0.108,-0.45,{"date":1548,"open":1509,"high":1549,"low":1509,"close":1549,"change":1550,"percent_change":1551,"volume":603,"transactions":9,"vwap":1549},"2025-05-05",24.144,0.112,0.47,{"date":1553,"open":1445,"high":1432,"low":1445,"close":1554,"change":1555,"percent_change":374,"volume":608,"transactions":9,"vwap":1554},"2025-05-02",24.032,0.002,{"date":1557,"open":1492,"high":1492,"low":1492,"close":1492,"change":916,"percent_change":1175,"volume":1056,"transactions":9,"vwap":1492},"2025-05-01",{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":689,"volume":722,"transactions":9,"vwap":1561},"2025-04-30",23.61,23.965,0.145,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":618,"percent_change":387,"volume":626,"transactions":9,"vwap":1565},"2025-04-29",23.82,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":996,"volume":548,"transactions":9,"vwap":1569},"2025-04-28",23.88,23.805,0.021,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1319,"percent_change":393,"volume":587,"transactions":9,"vwap":1574},"2025-04-25",23.84,23.784,{"date":1576,"open":1573,"high":1573,"low":1577,"close":1577,"change":1314,"percent_change":580,"volume":682,"transactions":9,"vwap":1577},"2025-04-24",23.79,{"date":1579,"open":1580,"high":1488,"low":1581,"close":1488,"change":387,"percent_change":1112,"volume":587,"transactions":9,"vwap":1488},"2025-04-23",23.67,23.64,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1573,"change":987,"percent_change":956,"volume":771,"transactions":9,"vwap":1573},"2025-04-22",23.611,23.896,{"date":186,"open":182,"high":1587,"low":182,"close":1588,"change":1063,"percent_change":1589,"volume":1326,"transactions":9,"vwap":1588},23.85,23.77,0.81]