[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OFS":3,"homepage-market-summary":26,"stock-historical-OFS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"OFS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"OFS Capital Corporation","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},3.57,3.61,3.53,3.625,-0.055,-1.52,27713.79058,1098,3.5674,15.24,2.72,53307.70540431597,6.8,3494,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},9.31,71886,26238322.68268,-57.09,"2025-04-21",[179,180,189,199,208,218,227,235,243,253,261,270,280,288,298,307,314,323,330,337,345,352,358,367,375,382,389,398,404,409,416,423,430,437,442,449,457,463,470,478,485,492,500,511,520,531,540,549,555,564,572,580,587,593,600,603,607,610,615,618,622,627,633,637,641,645,649,654,658,664,667,671,677,681,686,690,696,701,705,709,713,717,721,725,730,734,738,741,745,749,752,756,759,763,766,770,774,778,782,786,791,795,798,803,808,813,819,824,830,832,837,841,846,850,855,861,869,876,882,886,890,894,898,902,905,908,912,917,923,928,932,937,942,947,955,962,968,973,978,984,988,993,997,1001,1005,1008,1012,1016,1020,1024,1029,1035,1040,1043,1049,1052,1058,1065,1069,1073,1077,1079,1082,1088,1092,1098,1102,1106,1113,1120,1127,1135,1141,1145,1151,1157,1165,1172,1176,1180,1186,1188,1193,1197,1201,1205,1207,1210,1216,1222,1228,1232,1236,1240,1244,1248,1252,1259,1265,1269,1274,1279,1284,1289,1295,1302,1306,1308,1312,1317,1323,1326,1329,1333,1338,1341,1345,1347,1351,1355,1358,1363,1369,1373,1378,1380,1385,1389,1394,1401,1408,1415,1422,1426,1432,1438,1445,1449,1455,1461,1465,1472,1477,1482,1486,1491,1498,1505,1512,1517,1523,1531,1535,1540,1547,1554,1561,1568,1576,1583,1590,1597,1604,1610,1617,1620,1626,1631,1636,1640,1645,1649,1653,1658,1661,1666,1670,1674,1679,1683,1686,1690,1694,1697,1700,1704,1707,1710,1713,1718,1721,1725,1729,1732,1735,1740,1744,1747,1750,1754,1758,1761,1764,1767,1770,1775,1779,1782,1786,1790,1793,1796,1800,1804,1808,1811,1815,1818,1821,1824,1827,1832,1836,1843,1851,1857,1863,1868,1875,1881,1884,1887,1891,1894,1898,1902,1905,1908,1911,1913,1916,1919,1921,1925,1929,1932,1935,1938,1941,1944,1947,1949,1952,1956,1961,1964,1968,1973,1977,1981,1985,1989,1992,1995,1999],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":12,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",3.6703,3.56,0.025,0.69,75426.90756,1387,3.5981,{"date":190,"open":191,"high":192,"low":183,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",3.645,3.66,3.6,-0.06,-1.64,24946.17427,1421,3.5911,{"date":200,"open":201,"high":202,"low":203,"close":192,"change":204,"percent_change":122,"volume":205,"transactions":206,"vwap":207},"2026-09-28",3.59,3.68,3.55,0.07,107075.01021,2394,3.6195,{"date":209,"open":210,"high":211,"low":212,"close":201,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",3.58,3.639,3.52,0.01,0.28,19212.606299,1058,3.5556,{"date":219,"open":210,"high":220,"low":221,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",3.62,3.51,0.02,0.56,26081.240643,1618,3.5707,{"date":228,"open":229,"high":229,"low":203,"close":183,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",3.64,-0.1,-2.73,66779.758226,890,3.5819,{"date":236,"open":237,"high":237,"low":193,"close":192,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",3.71,-0.04,-1.08,85205.28632,1870,3.6409,{"date":244,"open":193,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",3.74,3.54,3.7,0.09,2.49,173154.852162,1978,3.6049,{"date":254,"open":255,"high":255,"low":203,"close":13,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",3.78,-0.35,-8.84,112096.47412,1949,3.6523,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":112,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",4.05,4.2,3.96,-0.75,348957.404879,2363,4.0796,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",4,3.86,3.99,-0.01,-0.25,104372.132108,2078,3.9362,{"date":281,"open":282,"high":272,"low":283,"close":272,"change":102,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",3.93,3.8917,2.83,100355.806013,1969,3.9689,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":162,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",3.85,3.92,3.8,3.89,0.78,58067.348811,1118,3.8536,{"date":299,"open":300,"high":301,"low":302,"close":273,"change":112,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",3.88,3.8961,3.8401,-0.77,30973.125035,1291,3.8708,{"date":308,"open":309,"high":310,"low":292,"close":293,"change":162,"percent_change":294,"volume":311,"transactions":312,"vwap":313},"2026-09-10",3.9,3.94,20130.83824,246,3.8572,{"date":315,"open":291,"high":316,"low":317,"close":273,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",3.97,3.7701,-0.07,-1.78,96953.807418,237,3.8889,{"date":324,"open":325,"high":316,"low":290,"close":282,"change":222,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",3.91,0.51,58056.860571,230,3.8972,{"date":331,"open":332,"high":332,"low":273,"close":325,"change":238,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",3.95,-1.01,30824.012914,189,3.8783,{"date":338,"open":332,"high":339,"low":290,"close":332,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",3.98,-0.02,-0.5,21752.390749,354,3.9188,{"date":346,"open":300,"high":316,"low":347,"close":316,"change":102,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",3.81,2.85,52126.257688,544,3.8971,{"date":353,"open":13,"high":265,"low":13,"close":273,"change":214,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",7.82,97004.653133,834,3.8565,{"date":359,"open":360,"high":361,"low":210,"close":210,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",3.73,3.7837,-0.14,-3.76,126854.657325,396,3.6199,{"date":368,"open":191,"high":255,"low":369,"close":370,"change":162,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",3.5851,3.72,0.81,45332.358941,372,3.6826,{"date":376,"open":220,"high":245,"low":193,"close":377,"change":162,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",3.69,0.82,57062.237857,401,3.6786,{"date":383,"open":229,"high":360,"low":384,"close":192,"change":213,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",3.5665,0.27,64371.961226,248,3.6601,{"date":390,"open":391,"high":392,"low":183,"close":393,"change":204,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",3.608,3.6699,3.65,1.96,71638.763165,427,3.6222,{"date":399,"open":193,"high":400,"low":246,"close":210,"change":275,"percent_change":401,"volume":402,"transactions":380,"vwap":403},"2026-08-24",3.6626,-0.28,43380.304199,3.5799,{"date":405,"open":201,"high":193,"low":203,"close":201,"change":213,"percent_change":214,"volume":406,"transactions":407,"vwap":408},"2026-08-21",24608.486767,156,3.5741,{"date":410,"open":411,"high":412,"low":14,"close":210,"change":275,"percent_change":401,"volume":413,"transactions":414,"vwap":415},"2026-08-20",3.5546,3.595,15055.295593,179,3.559,{"date":417,"open":418,"high":418,"low":419,"close":201,"change":222,"percent_change":223,"volume":420,"transactions":421,"vwap":422},"2026-08-19",3.6296,3.5237,35886.695131,226,3.5671,{"date":424,"open":203,"high":425,"low":426,"close":12,"change":213,"percent_change":214,"volume":427,"transactions":428,"vwap":429},"2026-08-18",3.67,3.5201,11913.59374,117,3.592,{"date":431,"open":432,"high":12,"low":221,"close":183,"change":112,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",3.565,-0.84,40574.708062,382,3.5349,{"date":438,"open":210,"high":439,"low":212,"close":201,"change":275,"percent_change":401,"volume":440,"transactions":421,"vwap":441},"2026-08-14",3.6933,27251.445614,3.5666,{"date":443,"open":247,"high":444,"low":212,"close":193,"change":112,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",3.87,-0.83,52551.708649,335,3.5987,{"date":450,"open":193,"high":451,"low":183,"close":452,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",3.684,3.63,0,42454.299201,243,3.6178,{"date":458,"open":193,"high":202,"low":183,"close":452,"change":275,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-11",-0.27,72289.649866,292,3.6019,{"date":464,"open":290,"high":290,"low":193,"close":229,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-10",-0.23,-5.94,78447.692642,660,3.6736,{"date":471,"open":472,"high":444,"low":193,"close":444,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",3.79,0.08,2.11,118946.41876,918,3.7559,{"date":479,"open":193,"high":292,"low":12,"close":472,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-06",0.21,5.87,90305.650216,794,3.6943,{"date":486,"open":247,"high":247,"low":487,"close":210,"change":230,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",3.43,-2.72,28461.880479,530,3.5597,{"date":493,"open":487,"high":377,"low":494,"close":202,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",3.35,0.22,6.36,73495.399361,744,3.5628,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",3.39,3.47,3.3035,3.46,0.1,2.98,66363.648486,467,3.411,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":204,"percent_change":517,"volume":518,"transactions":373,"vwap":519},"2026-07-31",3.31,3.4363,3.23,3.36,2.13,31971.367782,3.307,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",3.44,3.4499,3.15,3.29,-0.16,-4.64,136370.401891,666,3.3027,{"date":532,"open":533,"high":534,"low":494,"close":535,"change":204,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-29",3.37,3.4889,3.45,2.07,20478.267565,174,3.3948,{"date":541,"open":487,"high":503,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",3.3601,3.38,-0.05,-1.46,46193.624272,199,3.4082,{"date":550,"open":494,"high":523,"low":513,"close":487,"change":551,"percent_change":552,"volume":553,"transactions":169,"vwap":554},"2026-07-27",0.16,4.89,31329.46762,3.373,{"date":556,"open":516,"high":557,"low":558,"close":559,"change":544,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",3.41,3.25,3.27,-1.51,37128.979432,311,3.3336,{"date":565,"open":487,"high":566,"low":558,"close":567,"change":362,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",3.465,3.32,-4.05,57018.802077,437,3.3409,{"date":573,"open":505,"high":574,"low":575,"close":505,"change":275,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",3.5,3.4,-0.29,24485.76172,170,3.4414,{"date":581,"open":582,"high":583,"low":505,"close":503,"change":453,"percent_change":453,"volume":584,"transactions":585,"vwap":586},"2026-07-21",3.505,3.5299,25644.55432,207,3.4862,{"date":588,"open":201,"high":201,"low":487,"close":503,"change":112,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-20",-0.86,65887.862772,430,3.4721,{"date":594,"open":192,"high":595,"low":596,"close":574,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":574},"2026-07-17",3.75,3.49,-0.18,-4.89,69200,{"date":601,"open":237,"high":237,"low":192,"close":202,"change":275,"percent_change":459,"volume":602,"transactions":9,"vwap":202},"2026-07-16",25900,{"date":604,"open":201,"high":247,"low":246,"close":377,"change":204,"percent_change":605,"volume":606,"transactions":9,"vwap":377},"2026-07-15",1.93,32300,{"date":608,"open":220,"high":202,"low":203,"close":220,"change":222,"percent_change":223,"volume":609,"transactions":9,"vwap":220},"2026-07-14",46200,{"date":611,"open":202,"high":247,"low":201,"close":193,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":193},"2026-07-13",-0.12,-3.23,19300,{"date":616,"open":202,"high":370,"low":425,"close":370,"change":213,"percent_change":385,"volume":617,"transactions":9,"vwap":370},"2026-07-10",20700,{"date":619,"open":620,"high":620,"low":12,"close":237,"change":453,"percent_change":453,"volume":621,"transactions":9,"vwap":237},"2026-07-09",3.76,45900,{"date":623,"open":444,"high":444,"low":247,"close":237,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":237},"2026-07-08",-0.19,-4.87,31000,{"date":628,"open":629,"high":291,"low":630,"close":309,"change":506,"percent_change":631,"volume":632,"transactions":9,"vwap":309},"2026-07-07",3.83,3.77,2.63,53000,{"date":634,"open":192,"high":310,"low":220,"close":292,"change":34,"percent_change":635,"volume":636,"transactions":9,"vwap":292},"2026-07-06",5.26,91500,{"date":638,"open":201,"high":377,"low":14,"close":13,"change":162,"percent_change":639,"volume":640,"transactions":9,"vwap":13},"2026-07-02",0.84,42400,{"date":642,"open":574,"high":193,"low":502,"close":210,"change":49,"percent_change":643,"volume":644,"transactions":9,"vwap":210},"2026-07-01",1.13,24400,{"date":646,"open":522,"high":246,"low":516,"close":246,"change":647,"percent_change":347,"volume":648,"transactions":9,"vwap":246},"2026-06-30",0.13,37300,{"date":650,"open":575,"high":535,"low":651,"close":557,"change":222,"percent_change":652,"volume":653,"transactions":9,"vwap":557},"2026-06-29",3.34,0.59,57000,{"date":655,"open":494,"high":656,"low":494,"close":502,"change":204,"percent_change":474,"volume":657,"transactions":9,"vwap":502},"2026-06-26",3.42,29100,{"date":659,"open":660,"high":575,"low":661,"close":567,"change":112,"percent_change":662,"volume":663,"transactions":9,"vwap":567},"2026-06-25",3.33,3.3,-0.9,27000,{"date":665,"open":516,"high":516,"low":559,"close":494,"change":453,"percent_change":453,"volume":666,"transactions":9,"vwap":494},"2026-06-24",60200,{"date":668,"open":567,"high":505,"low":525,"close":494,"change":162,"percent_change":669,"volume":670,"transactions":9,"vwap":494},"2026-06-23",0.9,46800,{"date":672,"open":13,"high":13,"low":673,"close":567,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":567},"2026-06-22",3.26,-0.32,-8.79,157700,{"date":678,"open":347,"high":347,"low":229,"close":229,"change":576,"percent_change":679,"volume":680,"transactions":9,"vwap":229},"2026-06-18",-7.38,114300,{"date":682,"open":309,"high":683,"low":293,"close":282,"change":340,"percent_change":684,"volume":685,"transactions":9,"vwap":282},"2026-06-17",4.15,-0.51,208500,{"date":687,"open":263,"high":263,"low":444,"close":332,"change":230,"percent_change":688,"volume":689,"transactions":9,"vwap":332},"2026-06-16",-2.47,82200,{"date":691,"open":300,"high":692,"low":444,"close":263,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":263},"2026-06-15",4.06,0.26,6.86,256400,{"date":697,"open":220,"high":292,"low":193,"close":472,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":472},"2026-06-12",0.17,4.7,47900,{"date":702,"open":246,"high":393,"low":221,"close":220,"change":248,"percent_change":703,"volume":704,"transactions":9,"vwap":220},"2026-06-11",2.55,74800,{"date":706,"open":656,"high":14,"low":656,"close":14,"change":473,"percent_change":707,"volume":708,"transactions":9,"vwap":14},"2026-06-10",2.32,64700,{"date":710,"open":575,"high":711,"low":502,"close":535,"change":204,"percent_change":536,"volume":712,"transactions":9,"vwap":535},"2026-06-09",3.48,43900,{"date":714,"open":502,"high":522,"low":651,"close":543,"change":340,"percent_change":715,"volume":716,"transactions":9,"vwap":543},"2026-06-08",-0.59,41300,{"date":718,"open":221,"high":14,"low":502,"close":575,"change":612,"percent_change":719,"volume":720,"transactions":9,"vwap":575},"2026-06-05",-3.41,61800,{"date":722,"open":543,"high":210,"low":494,"close":212,"change":34,"percent_change":723,"volume":724,"transactions":9,"vwap":212},"2026-06-04",5.71,131400,{"date":726,"open":711,"high":221,"low":660,"close":660,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":660},"2026-06-03",-0.09,-2.63,102400,{"date":731,"open":535,"high":574,"low":575,"close":656,"change":213,"percent_change":732,"volume":733,"transactions":9,"vwap":656},"2026-06-02",0.29,41400,{"date":735,"open":596,"high":574,"low":575,"close":557,"change":194,"percent_change":736,"volume":737,"transactions":9,"vwap":557},"2026-06-01",-1.73,77400,{"date":739,"open":656,"high":221,"low":533,"close":503,"change":453,"percent_change":453,"volume":740,"transactions":9,"vwap":503},"2026-05-29",63300,{"date":742,"open":503,"high":14,"low":516,"close":503,"change":49,"percent_change":743,"volume":744,"transactions":9,"vwap":503},"2026-05-28",1.17,53800,{"date":746,"open":502,"high":574,"low":516,"close":487,"change":49,"percent_change":747,"volume":748,"transactions":9,"vwap":487},"2026-05-27",1.18,50500,{"date":750,"open":487,"high":711,"low":543,"close":502,"change":453,"percent_change":453,"volume":751,"transactions":9,"vwap":502},"2026-05-26",57300,{"date":753,"open":543,"high":14,"low":651,"close":502,"change":49,"percent_change":754,"volume":755,"transactions":9,"vwap":502},"2026-05-22",1.19,56800,{"date":757,"open":494,"high":210,"low":513,"close":494,"change":340,"percent_change":715,"volume":758,"transactions":9,"vwap":494},"2026-05-21",87000,{"date":760,"open":651,"high":487,"low":525,"close":533,"change":204,"percent_change":761,"volume":762,"transactions":9,"vwap":533},"2026-05-20",2.12,59600,{"date":764,"open":513,"high":535,"low":661,"close":661,"change":112,"percent_change":662,"volume":765,"transactions":9,"vwap":661},"2026-05-19",30600,{"date":767,"open":574,"high":574,"low":660,"close":660,"change":597,"percent_change":768,"volume":769,"transactions":9,"vwap":660},"2026-05-18",-5.13,125500,{"date":771,"open":193,"high":452,"low":221,"close":221,"change":727,"percent_change":772,"volume":773,"transactions":9,"vwap":221},"2026-05-15",-2.5,13100,{"date":775,"open":543,"high":452,"low":543,"close":193,"change":385,"percent_change":776,"volume":777,"transactions":9,"vwap":193},"2026-05-14",8.11,41000,{"date":779,"open":193,"high":393,"low":660,"close":660,"change":276,"percent_change":780,"volume":781,"transactions":9,"vwap":660},"2026-05-13",-6.98,103800,{"date":783,"open":229,"high":393,"low":221,"close":210,"change":318,"percent_change":784,"volume":785,"transactions":9,"vwap":210},"2026-05-12",-1.92,46000,{"date":787,"open":273,"high":309,"low":452,"close":393,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":393},"2026-05-11",-0.24,-6.17,64500,{"date":792,"open":310,"high":310,"low":273,"close":293,"change":275,"percent_change":793,"volume":794,"transactions":9,"vwap":293},"2026-05-08",-0.26,28800,{"date":796,"open":310,"high":274,"low":309,"close":309,"change":275,"percent_change":793,"volume":797,"transactions":9,"vwap":309},"2026-05-07",11700,{"date":799,"open":800,"high":800,"low":300,"close":325,"change":544,"percent_change":801,"volume":802,"transactions":9,"vwap":325},"2026-05-06",4.01,-1.26,28100,{"date":804,"open":805,"high":806,"low":273,"close":265,"change":340,"percent_change":341,"volume":807,"transactions":9,"vwap":265},"2026-05-05",4.02,4.03,63600,{"date":809,"open":810,"high":263,"low":810,"close":339,"change":811,"percent_change":393,"volume":812,"transactions":9,"vwap":339},"2026-05-04",3.82,0.14,35900,{"date":814,"open":316,"high":805,"low":292,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-01",3.84,-0.21,-5.19,143300,{"date":820,"open":263,"high":821,"low":274,"close":263,"change":213,"percent_change":822,"volume":823,"transactions":9,"vwap":263},"2026-04-30",4.08,0.25,39200,{"date":825,"open":826,"high":827,"low":310,"close":826,"change":222,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-04-29",4.04,4.07,0.5,22600,{"date":831,"open":300,"high":806,"low":300,"close":805,"change":647,"percent_change":651,"volume":823,"transactions":9,"vwap":805},"2026-04-28",{"date":833,"open":255,"high":826,"low":255,"close":293,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":293},"2026-04-27",0.12,3.18,50000,{"date":838,"open":629,"high":815,"low":229,"close":630,"change":340,"percent_change":839,"volume":840,"transactions":9,"vwap":630},"2026-04-24",-0.53,36500,{"date":842,"open":265,"high":692,"low":12,"close":472,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":472},"2026-04-23",-0.22,-5.49,157200,{"date":847,"open":272,"high":848,"low":274,"close":800,"change":213,"percent_change":822,"volume":849,"transactions":9,"vwap":800},"2026-04-22",4.17,21000,{"date":851,"open":852,"high":852,"low":274,"close":272,"change":194,"percent_change":853,"volume":854,"transactions":9,"vwap":272},"2026-04-21",4.12,-1.48,59400,{"date":856,"open":852,"high":857,"low":272,"close":692,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":692},"2026-04-20",4.28,-0.08,-1.93,43400,{"date":862,"open":863,"high":864,"low":805,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-17",4.24,4.35,4.14,-0.11,-2.59,72900,{"date":870,"open":871,"high":872,"low":805,"close":873,"change":874,"percent_change":192,"volume":875,"transactions":9,"vwap":873},"2026-04-16",4.11,4.33,4.25,0.15,73200,{"date":877,"open":826,"high":878,"low":800,"close":879,"change":222,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-15",4.13,4.1,0.49,71200,{"date":883,"open":347,"high":871,"low":347,"close":821,"change":214,"percent_change":884,"volume":885,"transactions":9,"vwap":821},"2026-04-14",7.37,86000,{"date":887,"open":629,"high":273,"low":370,"close":292,"change":194,"percent_change":888,"volume":889,"transactions":9,"vwap":292},"2026-04-13",-1.55,53900,{"date":891,"open":452,"high":310,"low":203,"close":273,"change":892,"percent_change":893,"volume":889,"transactions":9,"vwap":273},"2026-04-10",0.23,6.34,{"date":895,"open":630,"high":810,"low":203,"close":452,"change":362,"percent_change":896,"volume":897,"transactions":9,"vwap":452},"2026-04-09",-3.71,122600,{"date":899,"open":393,"high":255,"low":13,"close":630,"change":480,"percent_change":900,"volume":901,"transactions":9,"vwap":630},"2026-04-08",5.9,67600,{"date":903,"open":203,"high":247,"low":596,"close":183,"change":340,"percent_change":136,"volume":904,"transactions":9,"vwap":183},"2026-04-07",44300,{"date":906,"open":535,"high":237,"low":487,"close":210,"change":647,"percent_change":630,"volume":907,"transactions":9,"vwap":210},"2026-04-06",47500,{"date":909,"open":575,"high":574,"low":661,"close":535,"change":68,"percent_change":910,"volume":911,"transactions":9,"vwap":535},"2026-04-02",1.47,48500,{"date":913,"open":596,"high":183,"low":661,"close":575,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":575},"2026-04-01",-0.15,-4.23,135000,{"date":918,"open":919,"high":210,"low":919,"close":203,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":203},"2026-03-31",3.21,0.35,10.94,230000,{"date":924,"open":925,"high":651,"low":524,"close":926,"change":213,"percent_change":42,"volume":927,"transactions":9,"vwap":926},"2026-03-30",3.19,3.2,75200,{"date":929,"open":835,"high":558,"low":930,"close":925,"change":453,"percent_change":453,"volume":931,"transactions":9,"vwap":925},"2026-03-27",3.02,183800,{"date":933,"open":934,"high":559,"low":934,"close":925,"change":49,"percent_change":935,"volume":936,"transactions":9,"vwap":925},"2026-03-26",3.12,1.27,50900,{"date":938,"open":919,"high":525,"low":939,"close":524,"change":318,"percent_change":940,"volume":941,"transactions":9,"vwap":524},"2026-03-25",3.03,-2.17,68600,{"date":943,"open":944,"high":513,"low":507,"close":945,"change":473,"percent_change":703,"volume":946,"transactions":9,"vwap":945},"2026-03-24",3.13,3.22,173900,{"date":948,"open":949,"high":950,"low":22,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-23",2.81,3.24,3.14,0.34,12.14,221000,{"date":956,"open":957,"high":939,"low":958,"close":959,"change":117,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-03-20",2.96,2.78,2.8,-10.54,346900,{"date":963,"open":964,"high":950,"low":965,"close":944,"change":112,"percent_change":966,"volume":967,"transactions":9,"vwap":944},"2026-03-19",3.17,3.1,-0.95,194800,{"date":969,"open":951,"high":919,"low":965,"close":970,"change":213,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-18",3.16,0.32,240800,{"date":974,"open":970,"high":673,"low":975,"close":524,"change":49,"percent_change":976,"volume":977,"transactions":9,"vwap":524},"2026-03-17",3.07,1.29,301800,{"date":979,"open":661,"high":651,"low":980,"close":981,"change":612,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-16",3.06,3.11,-3.72,224400,{"date":985,"open":487,"high":221,"low":835,"close":515,"change":91,"percent_change":986,"volume":987,"transactions":9,"vwap":515},"2026-03-13",-5.83,209200,{"date":989,"open":620,"high":630,"low":487,"close":487,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":487},"2026-03-12",-0.34,-9.02,159700,{"date":994,"open":325,"high":265,"low":630,"close":630,"change":866,"percent_change":995,"volume":996,"transactions":9,"vwap":630},"2026-03-11",-2.84,95600,{"date":998,"open":815,"high":274,"low":815,"close":300,"change":222,"percent_change":999,"volume":1000,"transactions":9,"vwap":300},"2026-03-10",0.52,84500,{"date":1002,"open":309,"high":265,"low":629,"close":273,"change":194,"percent_change":1003,"volume":1004,"transactions":9,"vwap":273},"2026-03-09",-1.53,90000,{"date":1006,"open":332,"high":339,"low":444,"close":291,"change":238,"percent_change":333,"volume":1007,"transactions":9,"vwap":291},"2026-03-06",62300,{"date":1009,"open":806,"high":826,"low":282,"close":265,"change":318,"percent_change":1010,"volume":1011,"transactions":9,"vwap":265},"2026-03-05",-1.74,86400,{"date":1013,"open":826,"high":827,"low":274,"close":806,"change":162,"percent_change":1014,"volume":1015,"transactions":9,"vwap":806},"2026-03-04",0.75,73400,{"date":1017,"open":826,"high":852,"low":339,"close":272,"change":91,"percent_change":1018,"volume":1019,"transactions":9,"vwap":272},"2026-03-03",-4.76,100900,{"date":1021,"open":873,"high":1022,"low":827,"close":264,"change":453,"percent_change":453,"volume":1023,"transactions":9,"vwap":264},"2026-03-02",4.3,43100,{"date":1025,"open":1026,"high":1027,"low":264,"close":264,"change":816,"percent_change":1018,"volume":1028,"transactions":9,"vwap":264},"2026-02-27",4.38,4.44,74500,{"date":1030,"open":879,"high":1031,"low":827,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-02-26",4.41,0.33,8.09,138700,{"date":1036,"open":263,"high":683,"low":826,"close":821,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":821},"2026-02-25",0.06,1.49,59100,{"date":1041,"open":272,"high":879,"low":339,"close":805,"change":222,"percent_change":828,"volume":1042,"transactions":9,"vwap":805},"2026-02-24",45400,{"date":1044,"open":1045,"high":1045,"low":339,"close":272,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":272},"2026-02-23",4.19,-0.17,-4.08,105000,{"date":1050,"open":878,"high":1022,"low":878,"close":848,"change":453,"percent_change":453,"volume":1051,"transactions":9,"vwap":848},"2026-02-20",40000,{"date":1053,"open":1054,"high":1055,"low":827,"close":848,"change":230,"percent_change":1056,"volume":1057,"transactions":9,"vwap":848},"2026-02-19",4.21,4.34,-2.34,92400,{"date":1059,"open":1060,"high":1022,"low":1061,"close":1062,"change":102,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-18",4.16,4.09,4.27,2.64,51200,{"date":1066,"open":852,"high":873,"low":274,"close":1060,"change":213,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1060},"2026-02-17",0.24,150500,{"date":1070,"open":1060,"high":1071,"low":692,"close":683,"change":275,"percent_change":788,"volume":1072,"transactions":9,"vwap":683},"2026-02-13",4.22,88800,{"date":1074,"open":1075,"high":1062,"low":865,"close":1060,"change":238,"percent_change":966,"volume":1076,"transactions":9,"vwap":1060},"2026-02-12",4.23,55000,{"date":1078,"open":863,"high":873,"low":692,"close":264,"change":453,"percent_change":453,"volume":781,"transactions":9,"vwap":264},"2026-02-11",{"date":1080,"open":873,"high":1055,"low":865,"close":264,"change":318,"percent_change":195,"volume":1081,"transactions":9,"vwap":264},"2026-02-10",148300,{"date":1083,"open":1084,"high":1085,"low":1054,"close":1062,"change":624,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1062},"2026-02-09",4.45,4.53,-4.26,102500,{"date":1089,"open":1026,"high":1090,"low":1026,"close":1091,"change":874,"percent_change":711,"volume":911,"transactions":9,"vwap":1091},"2026-02-06",4.59,4.46,{"date":1093,"open":857,"high":1094,"low":1071,"close":1095,"change":340,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-05",4.43,4.31,-0.46,77200,{"date":1099,"open":1084,"high":1100,"low":857,"close":872,"change":612,"percent_change":82,"volume":1101,"transactions":9,"vwap":872},"2026-02-04",4.58,114100,{"date":1103,"open":1085,"high":1104,"low":1027,"close":1084,"change":318,"percent_change":888,"volume":1105,"transactions":9,"vwap":1084},"2026-02-03",4.66,70300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-02-02",4.96,4.52,-0.45,-9.05,217000,{"date":1114,"open":1115,"high":1116,"low":699,"close":1117,"change":495,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-01-30",4.74,5.01,4.97,4.63,96700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":465,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-01-29",4.91,4.99,4.75,-4.62,113200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":785,"transactions":9,"vwap":1132},"2026-01-28",5.08,5.2,4.94,4.98,-0.13,-2.54,{"date":1136,"open":1108,"high":1137,"low":1122,"close":1138,"change":647,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-01-27",5.12,5.11,2.61,58600,{"date":1142,"open":1143,"high":1137,"low":1132,"close":1132,"change":318,"percent_change":1144,"volume":1064,"transactions":9,"vwap":1132},"2026-01-26",5.09,-1.39,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1147,"change":112,"percent_change":715,"volume":1150,"transactions":9,"vwap":1147},"2026-01-23",5.05,5.15,5.04,29200,{"date":1152,"open":1153,"high":1154,"low":1116,"close":1129,"change":624,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1129},"2026-01-22",5.25,5.28,-3.61,30900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1160},"2026-01-21",4.85,5.27,4.83,0.4,8.21,165200,{"date":1166,"open":1167,"high":1168,"low":1159,"close":1169,"change":362,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-01-20",4.86,5.03,4.87,-2.79,62000,{"date":1173,"open":1129,"high":1129,"low":1122,"close":1116,"change":194,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1116},"2026-01-16",-1.18,41700,{"date":1177,"open":552,"high":1138,"low":552,"close":1178,"change":34,"percent_change":293,"volume":1179,"transactions":9,"vwap":1178},"2026-01-15",5.07,65900,{"date":1181,"open":1182,"high":1131,"low":1183,"close":1184,"change":213,"percent_change":480,"volume":1185,"transactions":9,"vwap":1184},"2026-01-14",4.84,4.8,4.88,44700,{"date":1187,"open":1159,"high":1131,"low":1161,"close":1169,"change":222,"percent_change":62,"volume":1150,"transactions":9,"vwap":1169},"2026-01-13",{"date":1189,"open":1190,"high":1131,"low":1161,"close":1159,"change":727,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1159},"2026-01-12",4.9,-1.82,36100,{"date":1194,"open":1108,"high":1147,"low":1122,"close":1131,"change":238,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1131},"2026-01-09",-0.8,63700,{"date":1198,"open":552,"high":1199,"low":552,"close":1132,"change":49,"percent_change":371,"volume":1200,"transactions":9,"vwap":1132},"2026-01-08",5,95400,{"date":1202,"open":1183,"high":1117,"low":1115,"close":1131,"change":811,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1131},"2026-01-07",2.92,73700,{"date":1206,"open":1182,"high":1184,"low":1124,"close":1183,"change":238,"percent_change":445,"volume":1192,"transactions":9,"vwap":1183},"2026-01-06",{"date":1208,"open":1115,"high":552,"low":1115,"close":1182,"change":1037,"percent_change":1209,"volume":1007,"transactions":9,"vwap":1182},"2026-01-05",1.26,{"date":1211,"open":1183,"high":1212,"low":1213,"close":1214,"change":222,"percent_change":167,"volume":1215,"transactions":9,"vwap":1214},"2026-01-02",4.81,4.67,4.78,69500,{"date":1217,"open":1118,"high":1169,"low":1218,"close":1219,"change":506,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-12-31",4.6,4.76,2.15,130800,{"date":1223,"open":1224,"high":699,"low":1225,"close":1104,"change":49,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1104},"2025-12-30",4.62,4.5,0.87,90500,{"date":1229,"open":1218,"high":1118,"low":1230,"close":1224,"change":222,"percent_change":1231,"volume":1227,"transactions":9,"vwap":1224},"2025-12-29",4.51,0.43,{"date":1233,"open":1234,"high":1218,"low":1225,"close":1218,"change":453,"percent_change":453,"volume":1235,"transactions":9,"vwap":1218},"2025-12-26",4.55,52600,{"date":1237,"open":1238,"high":1118,"low":1084,"close":1218,"change":453,"percent_change":453,"volume":1239,"transactions":9,"vwap":1218},"2025-12-24",4.61,74100,{"date":1241,"open":1085,"high":1104,"low":1027,"close":1218,"change":68,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1218},"2025-12-23",1.1,219800,{"date":1245,"open":1218,"high":1238,"low":1225,"close":1234,"change":194,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1234},"2025-12-22",-1.3,228100,{"date":1249,"open":1122,"high":1132,"low":1238,"close":1238,"change":1096,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1238},"2025-12-19",-9.07,165700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1178,"change":866,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1178},"2025-12-18",5.22,5.29,5.02,-2.12,191100,{"date":1260,"open":1130,"high":1261,"low":1138,"close":1262,"change":340,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-12-17",5.3,5.18,-0.38,89900,{"date":1266,"open":1137,"high":1154,"low":1137,"close":1130,"change":162,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1130},"2025-12-16",0.58,56400,{"date":1270,"open":1262,"high":1271,"low":1256,"close":1272,"change":49,"percent_change":294,"volume":1273,"transactions":9,"vwap":1272},"2025-12-15",5.23,5.17,108500,{"date":1275,"open":1276,"high":1276,"low":1199,"close":1277,"change":49,"percent_change":1278,"volume":720,"transactions":9,"vwap":1277},"2025-12-12",5.16,5.13,0.79,{"date":1280,"open":1281,"high":1281,"low":1199,"close":1143,"change":816,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1143},"2025-12-11",5.35,-3.96,80600,{"date":1285,"open":1154,"high":1286,"low":1287,"close":1261,"change":213,"percent_change":34,"volume":1288,"transactions":9,"vwap":1261},"2025-12-10",5.37,5.14,32400,{"date":1290,"open":1291,"high":1281,"low":1291,"close":1255,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1255},"2025-12-09",4.93,0.37,7.52,65800,{"date":1296,"open":1297,"high":1261,"low":1122,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-12-08",5.24,4.92,-0.36,-6.82,122200,{"date":1303,"open":1168,"high":1304,"low":1168,"close":1154,"change":892,"percent_change":1234,"volume":1305,"transactions":9,"vwap":1154},"2025-12-05",5.36,75600,{"date":1307,"open":1116,"high":1287,"low":552,"close":1147,"change":222,"percent_change":1162,"volume":854,"transactions":9,"vwap":1147},"2025-12-04",{"date":1309,"open":1132,"high":1147,"low":1169,"close":1168,"change":1037,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1168},"2025-12-03",1.21,53300,{"date":1313,"open":1117,"high":1314,"low":1315,"close":1117,"change":222,"percent_change":1162,"volume":1316,"transactions":9,"vwap":1117},"2025-12-02",5.1,4.82,133300,{"date":1318,"open":1214,"high":1117,"low":1319,"close":1320,"change":1321,"percent_change":1054,"volume":1322,"transactions":9,"vwap":1320},"2025-12-01",4.69,4.95,0.2,247800,{"date":1324,"open":1182,"high":552,"low":1124,"close":1124,"change":914,"percent_change":1325,"volume":666,"transactions":9,"vwap":1124},"2025-11-28",-3.06,{"date":1327,"open":1115,"high":1132,"low":1104,"close":1190,"change":874,"percent_change":970,"volume":1328,"transactions":9,"vwap":1190},"2025-11-26",138800,{"date":1330,"open":1331,"high":1161,"low":1104,"close":1124,"change":213,"percent_change":480,"volume":1332,"transactions":9,"vwap":1124},"2025-11-25",4.79,54200,{"date":1334,"open":1335,"high":1212,"low":1090,"close":1115,"change":340,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1115},"2025-11-24",4.77,-0.42,72200,{"date":1339,"open":1214,"high":1190,"low":1115,"close":1219,"change":275,"percent_change":816,"volume":1340,"transactions":9,"vwap":1219},"2025-11-21",75500,{"date":1342,"open":1132,"high":1116,"low":1335,"close":1335,"change":816,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1335},"2025-11-20",-4.22,135700,{"date":1346,"open":1287,"high":1148,"low":1320,"close":1132,"change":362,"percent_change":231,"volume":609,"transactions":9,"vwap":1132},"2025-11-19",{"date":1348,"open":1147,"high":1349,"low":1320,"close":1137,"change":68,"percent_change":127,"volume":1350,"transactions":9,"vwap":1137},"2025-11-18",5.19,45700,{"date":1352,"open":1199,"high":1287,"low":1298,"close":1178,"change":204,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1178},"2025-11-17",1.4,91600,{"date":1356,"open":1138,"high":1148,"low":1199,"close":1199,"change":362,"percent_change":488,"volume":1357,"transactions":9,"vwap":1199},"2025-11-14",91900,{"date":1359,"open":1272,"high":1360,"low":1168,"close":1287,"change":222,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1287},"2025-11-13",5.53,0.39,93000,{"date":1364,"open":1261,"high":1365,"low":1366,"close":1137,"change":816,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1137},"2025-11-12",5.39,5.06,-3.94,101600,{"date":1370,"open":1276,"high":1365,"low":1276,"close":1371,"change":102,"percent_change":474,"volume":1372,"transactions":9,"vwap":1371},"2025-11-11",5.33,33700,{"date":1374,"open":1349,"high":1375,"low":1178,"close":1254,"change":68,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1254},"2025-11-10",5.57,0.97,106500,{"date":1379,"open":1272,"high":1371,"low":1314,"close":1272,"change":222,"percent_change":1361,"volume":1048,"transactions":9,"vwap":1272},"2025-11-07",{"date":1381,"open":1286,"high":1382,"low":1137,"close":1148,"change":843,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1148},"2025-11-06",5.4,-4.1,83700,{"date":1386,"open":1314,"high":1387,"low":1314,"close":1286,"change":693,"percent_change":1143,"volume":1388,"transactions":9,"vwap":1286},"2025-11-05",5.45,122100,{"date":1390,"open":1261,"high":1391,"low":1314,"close":1138,"change":843,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1138},"2025-11-04",5.42,-4.13,127300,{"date":1395,"open":1396,"high":1397,"low":1261,"close":1371,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1371},"2025-11-03",5.8,5.81,-0.64,-10.72,252800,{"date":1402,"open":1403,"high":1404,"low":1153,"close":1405,"change":333,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-10-31",6.5,6.53,5.97,-14.47,713900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":275,"percent_change":362,"volume":1414,"transactions":9,"vwap":1413},"2025-10-30",7,7.11,6.9,6.98,43600,{"date":1416,"open":1417,"high":1418,"low":1412,"close":1419,"change":91,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-10-29",7.1,7.19,6.99,-2.78,88500,{"date":1423,"open":1424,"high":1425,"low":1417,"close":1418,"change":1037,"percent_change":639,"volume":802,"transactions":9,"vwap":1418},"2025-10-28",7.14,7.24,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":275,"percent_change":362,"volume":1431,"transactions":9,"vwap":1430},"2025-10-27",7.08,7.2,7.13,37800,{"date":1433,"open":1428,"high":1434,"low":1435,"close":1424,"change":102,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1424},"2025-10-24",7.17,7.05,1.56,45300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":453,"percent_change":453,"volume":1444,"transactions":9,"vwap":1443},"2025-10-23",7.01,7.18,6.93,7.03,72800,{"date":1446,"open":1428,"high":1418,"low":1447,"close":1443,"change":275,"percent_change":362,"volume":1448,"transactions":9,"vwap":1443},"2025-10-22",6.96,29900,{"date":1450,"open":24,"high":1451,"low":24,"close":1452,"change":698,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-21",7.15,7.04,2.47,101500,{"date":1456,"open":1412,"high":1447,"low":1457,"close":1458,"change":858,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-10-20",6.82,6.87,-1.15,66500,{"date":1462,"open":1410,"high":1410,"low":694,"close":1463,"change":213,"percent_change":811,"volume":1464,"transactions":9,"vwap":1463},"2025-10-17",6.95,51300,{"date":1466,"open":1467,"high":1417,"low":1468,"close":1469,"change":858,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-10-16",7.07,6.92,6.94,-1.14,60100,{"date":1473,"open":1418,"high":1474,"low":1440,"close":1475,"change":597,"percent_change":772,"volume":1476,"transactions":9,"vwap":1475},"2025-10-15",7.21,7.02,93900,{"date":1478,"open":1474,"high":1479,"low":1451,"close":1429,"change":112,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1429},"2025-10-14",7.29,-0.41,56000,{"date":1483,"open":1484,"high":1479,"low":1441,"close":1485,"change":49,"percent_change":223,"volume":812,"transactions":9,"vwap":1485},"2025-10-13",7.22,7.23,{"date":1487,"open":1474,"high":1488,"low":1418,"close":1418,"change":318,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1418},"2025-10-10",7.39,-0.96,55400,{"date":1492,"open":1493,"high":1494,"low":1425,"close":1495,"change":843,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-09",7.43,7.54,7.26,-2.94,94600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":544,"percent_change":1504,"volume":901,"transactions":9,"vwap":1503},"2025-10-08",7.59,7.62,7.4,7.48,-0.66,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1133,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-07",7.65,7.51,7.53,-1.7,49800,{"date":1513,"open":1514,"high":1515,"low":1501,"close":1516,"change":222,"percent_change":693,"volume":748,"transactions":9,"vwap":1516},"2025-10-06",7.63,7.75,7.66,{"date":1518,"open":1519,"high":1520,"low":1501,"close":1521,"change":318,"percent_change":1522,"volume":640,"transactions":9,"vwap":1521},"2025-10-03",7.74,7.81,7.64,-0.91,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":506,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-02",7.61,7.77,7.56,7.71,1.31,56500,{"date":1532,"open":1514,"high":1528,"low":1509,"close":1525,"change":858,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1525},"2025-10-01",-1.04,93400,{"date":1536,"open":1516,"high":1537,"low":1525,"close":1538,"change":1037,"percent_change":1278,"volume":1539,"transactions":9,"vwap":1538},"2025-09-30",7.84,7.69,97500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1514,"change":1046,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1514},"2025-09-29",7.93,7.96,7.58,-2.18,118700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":727,"percent_change":1470,"volume":1553,"transactions":9,"vwap":1552},"2025-09-26",7.89,8,7.7,7.8,81200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1549,"change":1046,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1549},"2025-09-25",8.1,8.17,7.86,-2.11,69000,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":362,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-09-24",8.27,8.02,8.06,-1.71,62400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":238,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-09-23",8.25,8.31,8.18,8.2,-0.49,30100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":858,"percent_change":1489,"volume":1582,"transactions":9,"vwap":1581},"2025-09-22",8.35,8.36,8.22,8.24,66300,{"date":1584,"open":1585,"high":1586,"low":1163,"close":1587,"change":256,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-09-19",8.23,8.45,8.32,-4.04,96300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":465,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-09-18",8.91,8.95,8.67,-2.58,204500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":506,"percent_change":1603,"volume":897,"transactions":9,"vwap":1602},"2025-09-17",8.86,8.99,8.84,8.9,1.14,{"date":1605,"open":1606,"high":1599,"low":1607,"close":1608,"change":213,"percent_change":102,"volume":1609,"transactions":9,"vwap":1608},"2025-09-16",8.82,8.75,8.8,54300,{"date":1611,"open":1612,"high":1608,"low":1613,"close":1614,"change":68,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-09-15",8.77,8.74,8.79,0.57,31200,{"date":1618,"open":1607,"high":1614,"low":1619,"close":1613,"change":222,"percent_change":892,"volume":653,"transactions":9,"vwap":1613},"2025-09-12",8.69,{"date":1621,"open":1622,"high":1607,"low":1622,"close":1623,"change":248,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-09-11",8.66,8.72,1.04,26200,{"date":1627,"open":1628,"high":1607,"low":1629,"close":1630,"change":162,"percent_change":920,"volume":1235,"transactions":9,"vwap":1630},"2025-09-10",8.64,8.59,8.63,{"date":1632,"open":1613,"high":1607,"low":1633,"close":1633,"change":612,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-09-09",8.6,-1.38,28300,{"date":1637,"open":1638,"high":1607,"low":1619,"close":1623,"change":222,"percent_change":892,"volume":1639,"transactions":9,"vwap":1623},"2025-09-08",8.73,34000,{"date":1641,"open":1642,"high":1638,"low":1630,"close":1643,"change":49,"percent_change":1644,"volume":1023,"transactions":9,"vwap":1643},"2025-09-05",8.65,8.7,0.46,{"date":1646,"open":1630,"high":1594,"low":1647,"close":1622,"change":222,"percent_change":892,"volume":1648,"transactions":9,"vwap":1622},"2025-09-04",8.61,25100,{"date":1650,"open":1651,"high":1642,"low":1652,"close":1628,"change":506,"percent_change":743,"volume":812,"transactions":9,"vwap":1628},"2025-09-03",8.52,8.51,{"date":1654,"open":1655,"high":1656,"low":1586,"close":1656,"change":68,"percent_change":652,"volume":1657,"transactions":9,"vwap":1656},"2025-09-02",8.5,8.54,49000,{"date":1659,"open":1578,"high":1660,"low":1578,"close":1660,"change":647,"percent_change":1436,"volume":1288,"transactions":9,"vwap":1660},"2025-08-29",8.49,{"date":1662,"open":1578,"high":1663,"low":1664,"close":1579,"change":213,"percent_change":834,"volume":1665,"transactions":9,"vwap":1579},"2025-08-28",8.39,8.33,38500,{"date":1667,"open":1664,"high":1668,"low":1664,"close":1578,"change":213,"percent_change":834,"volume":1669,"transactions":9,"vwap":1578},"2025-08-27",8.4,27600,{"date":1671,"open":1578,"high":1668,"low":1571,"close":1672,"change":213,"percent_change":834,"volume":1673,"transactions":9,"vwap":1672},"2025-08-26",8.34,15300,{"date":1675,"open":1664,"high":1676,"low":1677,"close":1664,"change":213,"percent_change":834,"volume":1678,"transactions":9,"vwap":1664},"2025-08-25",8.41,8.3,30400,{"date":1680,"open":1578,"high":1676,"low":1677,"close":1587,"change":544,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1587},"2025-08-22",-0.6,47000,{"date":1684,"open":1672,"high":1676,"low":1570,"close":1685,"change":473,"percent_change":1376,"volume":1448,"transactions":9,"vwap":1685},"2025-08-21",8.37,{"date":1687,"open":1581,"high":1672,"low":1573,"close":1688,"change":248,"percent_change":1242,"volume":1689,"transactions":9,"vwap":1688},"2025-08-20",8.29,27300,{"date":1691,"open":1692,"high":1672,"low":1573,"close":1573,"change":194,"percent_change":1693,"volume":626,"transactions":9,"vwap":1573},"2025-08-19",8.26,-0.73,{"date":1695,"open":1571,"high":1685,"low":1570,"close":1692,"change":238,"percent_change":1696,"volume":663,"transactions":9,"vwap":1692},"2025-08-18",-0.48,{"date":1698,"open":1688,"high":1579,"low":1563,"close":1677,"change":222,"percent_change":1067,"volume":1699,"transactions":9,"vwap":1677},"2025-08-15",14200,{"date":1701,"open":1677,"high":1587,"low":1570,"close":1702,"change":340,"percent_change":788,"volume":1703,"transactions":9,"vwap":1702},"2025-08-14",8.28,25700,{"date":1705,"open":1702,"high":1685,"low":1570,"close":1677,"change":453,"percent_change":453,"volume":1706,"transactions":9,"vwap":1677},"2025-08-13",28500,{"date":1708,"open":1709,"high":1676,"low":1702,"close":1677,"change":858,"percent_change":966,"volume":1175,"transactions":9,"vwap":1677},"2025-08-12",8.38,{"date":1711,"open":1571,"high":1712,"low":1688,"close":1709,"change":204,"percent_change":639,"volume":1673,"transactions":9,"vwap":1709},"2025-08-11",8.42,{"date":1714,"open":1688,"high":1715,"low":1563,"close":1571,"change":49,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1571},"2025-08-08",8.48,0.48,29700,{"date":1719,"open":1578,"high":1668,"low":1563,"close":1563,"change":858,"percent_change":1489,"volume":1720,"transactions":9,"vwap":1563},"2025-08-07",20200,{"date":1722,"open":1563,"high":1709,"low":1585,"close":1578,"change":1037,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1578},"2025-08-06",0.72,27800,{"date":1726,"open":1677,"high":1664,"low":1163,"close":1688,"change":1037,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1688},"2025-08-05",0.73,80300,{"date":1730,"open":1570,"high":1663,"low":1573,"close":1585,"change":318,"percent_change":433,"volume":1731,"transactions":9,"vwap":1585},"2025-08-04",33900,{"date":1733,"open":1652,"high":1652,"low":1572,"close":1677,"change":597,"percent_change":1257,"volume":1734,"transactions":9,"vwap":1677},"2025-08-01",72100,{"date":1736,"open":1655,"high":1737,"low":1578,"close":1715,"change":1037,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1715},"2025-07-31",8.55,0.71,23300,{"date":1741,"open":1563,"high":1742,"low":1570,"close":1712,"change":822,"percent_change":980,"volume":1743,"transactions":9,"vwap":1712},"2025-07-30",8.44,51900,{"date":1745,"open":1655,"high":1655,"low":1557,"close":1557,"change":576,"percent_change":1746,"volume":1076,"transactions":9,"vwap":1557},"2025-07-29",-3.43,{"date":1748,"open":1660,"high":1655,"low":1578,"close":1749,"change":340,"percent_change":788,"volume":626,"transactions":9,"vwap":1749},"2025-07-28",8.46,{"date":1751,"open":1752,"high":1655,"low":1676,"close":1715,"change":213,"percent_change":834,"volume":1753,"transactions":9,"vwap":1715},"2025-07-25",8.43,31300,{"date":1755,"open":1749,"high":1652,"low":1676,"close":1756,"change":112,"percent_change":256,"volume":1757,"transactions":9,"vwap":1756},"2025-07-24",8.47,34300,{"date":1759,"open":1586,"high":1630,"low":1586,"close":1655,"change":222,"percent_change":1067,"volume":1760,"transactions":9,"vwap":1655},"2025-07-23",37900,{"date":1762,"open":1756,"high":1652,"low":1676,"close":1715,"change":453,"percent_change":453,"volume":1763,"transactions":9,"vwap":1715},"2025-07-22",35800,{"date":1765,"open":1715,"high":1642,"low":1586,"close":1715,"change":453,"percent_change":453,"volume":1766,"transactions":9,"vwap":1715},"2025-07-21",48000,{"date":1768,"open":1655,"high":1655,"low":1752,"close":1715,"change":238,"percent_change":1769,"volume":1669,"transactions":9,"vwap":1715},"2025-07-18",-0.47,{"date":1771,"open":1772,"high":1773,"low":1752,"close":1651,"change":453,"percent_change":453,"volume":1774,"transactions":9,"vwap":1651},"2025-07-17",8.53,8.57,28000,{"date":1776,"open":1777,"high":1777,"low":1749,"close":1651,"change":858,"percent_change":146,"volume":1778,"transactions":9,"vwap":1651},"2025-07-16",8.68,47800,{"date":1780,"open":1630,"high":1643,"low":1655,"close":1633,"change":275,"percent_change":612,"volume":1781,"transactions":9,"vwap":1633},"2025-07-15",27100,{"date":1783,"open":1784,"high":1642,"low":1737,"close":1647,"change":213,"percent_change":834,"volume":1785,"transactions":9,"vwap":1647},"2025-07-14",8.62,30300,{"date":1787,"open":1660,"high":1633,"low":1752,"close":1633,"change":811,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1633},"2025-07-11",1.65,51400,{"date":1791,"open":1660,"high":1772,"low":1579,"close":1749,"change":453,"percent_change":453,"volume":1792,"transactions":9,"vwap":1749},"2025-07-10",62100,{"date":1794,"open":1622,"high":1643,"low":1579,"close":1749,"change":597,"percent_change":1795,"volume":781,"transactions":9,"vwap":1749},"2025-07-09",-2.08,{"date":1797,"open":1619,"high":1643,"low":1651,"close":1628,"change":544,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1628},"2025-07-08",-0.58,35600,{"date":1801,"open":1652,"high":1643,"low":1586,"close":1619,"change":1067,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1619},"2025-07-07",2.84,64600,{"date":1805,"open":1655,"high":1784,"low":1712,"close":1586,"change":727,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1586},"2025-07-03",-1.05,45100,{"date":1809,"open":1773,"high":1773,"low":1655,"close":1656,"change":112,"percent_change":256,"volume":1810,"transactions":9,"vwap":1656},"2025-07-02",32900,{"date":1812,"open":1586,"high":1619,"low":1587,"close":1773,"change":647,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1773},"2025-07-01",1.54,65200,{"date":1816,"open":1655,"high":1652,"low":1677,"close":1742,"change":275,"percent_change":612,"volume":1817,"transactions":9,"vwap":1742},"2025-06-30",95900,{"date":1819,"open":1652,"high":1633,"low":1579,"close":1586,"change":275,"percent_change":612,"volume":1820,"transactions":9,"vwap":1586},"2025-06-27",33600,{"date":1822,"open":1652,"high":1773,"low":1663,"close":1749,"change":275,"percent_change":612,"volume":1823,"transactions":9,"vwap":1749},"2025-06-26",11500,{"date":1825,"open":1629,"high":1629,"low":1578,"close":1756,"change":858,"percent_change":1826,"volume":1437,"transactions":9,"vwap":1756},"2025-06-25",-0.94,{"date":1828,"open":1663,"high":1829,"low":1672,"close":1737,"change":1321,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1737},"2025-06-24",8.56,2.4,50100,{"date":1833,"open":1651,"high":1777,"low":1664,"close":1578,"change":465,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1578},"2025-06-23",-2.68,78000,{"date":1837,"open":1607,"high":1838,"low":1676,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-06-20",9.03,8.58,-0.52,-5.71,178700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1037,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-06-18",9.09,9.19,9,9.1,0.66,131000,{"date":1852,"open":1847,"high":1853,"low":1854,"close":1855,"change":204,"percent_change":294,"volume":1856,"transactions":9,"vwap":1855},"2025-06-17",9.12,8.96,9.04,115900,{"date":1858,"open":1859,"high":1848,"low":1860,"close":1861,"change":340,"percent_change":843,"volume":1862,"transactions":9,"vwap":1861},"2025-06-16",9.02,8.88,8.97,69400,{"date":1864,"open":1592,"high":1865,"low":1606,"close":1600,"change":1037,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1600},"2025-06-13",9.01,0.67,19500,{"date":1869,"open":1870,"high":173,"low":1871,"close":1872,"change":612,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-06-12",9.05,8.89,8.93,-1.33,54500,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1870,"change":102,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1870},"2025-06-11",8.94,9.2,1.23,40500,{"date":1882,"open":1784,"high":1877,"low":1647,"close":1877,"change":952,"percent_change":332,"volume":1883,"transactions":9,"vwap":1877},"2025-06-10",51700,{"date":1885,"open":1655,"high":1622,"low":1749,"close":1633,"change":874,"percent_change":1886,"volume":823,"transactions":9,"vwap":1633},"2025-06-09",1.78,{"date":1888,"open":1586,"high":1655,"low":1668,"close":1586,"change":68,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1586},"2025-06-06",0.6,26500,{"date":1892,"open":1742,"high":1660,"low":1677,"close":1668,"change":238,"percent_change":1769,"volume":1893,"transactions":9,"vwap":1668},"2025-06-05",35100,{"date":1895,"open":1651,"high":1622,"low":1677,"close":1742,"change":914,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1742},"2025-06-04",-1.75,32000,{"date":1899,"open":1712,"high":1647,"low":1702,"close":1629,"change":1321,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1629},"2025-06-03",2.38,38800,{"date":1903,"open":1664,"high":1651,"low":1572,"close":1663,"change":204,"percent_change":639,"volume":1904,"transactions":9,"vwap":1663},"2025-06-02",66800,{"date":1906,"open":1587,"high":1742,"low":1570,"close":1587,"change":49,"percent_change":1716,"volume":1907,"transactions":9,"vwap":1587},"2025-05-30",36000,{"date":1909,"open":1712,"high":1712,"low":1570,"close":1702,"change":318,"percent_change":433,"volume":1910,"transactions":9,"vwap":1702},"2025-05-29",31700,{"date":1912,"open":1586,"high":1629,"low":1570,"close":1578,"change":230,"percent_change":1174,"volume":1076,"transactions":9,"vwap":1578},"2025-05-28",{"date":1914,"open":1772,"high":1777,"low":1677,"close":1586,"change":340,"percent_change":788,"volume":1915,"transactions":9,"vwap":1586},"2025-05-27",58000,{"date":1917,"open":1702,"high":1629,"low":1581,"close":1756,"change":153,"percent_change":1918,"volume":1785,"transactions":9,"vwap":1756},"2025-05-23",2.17,{"date":1920,"open":1668,"high":1651,"low":1702,"close":1688,"change":914,"percent_change":319,"volume":1530,"transactions":9,"vwap":1688},"2025-05-22",{"date":1922,"open":1594,"high":1777,"low":1752,"close":1742,"change":459,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1742},"2025-05-21",-3.1,23600,{"date":1926,"open":1594,"high":1613,"low":1784,"close":1927,"change":275,"percent_change":866,"volume":1928,"transactions":9,"vwap":1927},"2025-05-20",8.71,23200,{"date":1930,"open":1594,"high":1871,"low":1651,"close":1623,"change":112,"percent_change":990,"volume":1931,"transactions":9,"vwap":1623},"2025-05-19",35500,{"date":1933,"open":1608,"high":1871,"low":1772,"close":1607,"change":544,"percent_change":1934,"volume":602,"transactions":9,"vwap":1607},"2025-05-16",-0.57,{"date":1936,"open":1613,"high":1593,"low":1642,"close":1608,"change":275,"percent_change":866,"volume":1937,"transactions":9,"vwap":1608},"2025-05-15",34800,{"date":1939,"open":1656,"high":1847,"low":1772,"close":1940,"change":822,"percent_change":1203,"volume":755,"transactions":9,"vwap":1940},"2025-05-14",8.81,{"date":1942,"open":1647,"high":1608,"low":1829,"close":1829,"change":222,"percent_change":892,"volume":1943,"transactions":9,"vwap":1829},"2025-05-13",25500,{"date":1945,"open":1777,"high":1619,"low":1652,"close":1656,"change":68,"percent_change":652,"volume":1946,"transactions":9,"vwap":1656},"2025-05-12",42300,{"date":1948,"open":1633,"high":1619,"low":1668,"close":1660,"change":194,"percent_change":90,"volume":829,"transactions":9,"vwap":1660},"2025-05-09",{"date":1950,"open":1784,"high":1622,"low":1742,"close":1737,"change":68,"percent_change":652,"volume":1951,"transactions":9,"vwap":1737},"2025-05-08",33500,{"date":1953,"open":1773,"high":1602,"low":1712,"close":1655,"change":866,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1655},"2025-05-07",-1.28,50700,{"date":1957,"open":1756,"high":1958,"low":1676,"close":1647,"change":647,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1647},"2025-05-06",8.92,1.53,42000,{"date":1962,"open":1643,"high":1606,"low":1676,"close":1715,"change":401,"percent_change":1963,"volume":1332,"transactions":9,"vwap":1715},"2025-05-05",-3.2,{"date":1965,"open":1712,"high":1614,"low":1676,"close":1966,"change":340,"percent_change":465,"volume":1967,"transactions":9,"vwap":1966},"2025-05-02",8.76,53400,{"date":1969,"open":1847,"high":1859,"low":1623,"close":1970,"change":866,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-05-01",8.78,-1.24,57100,{"date":1974,"open":1777,"high":1838,"low":1777,"close":1871,"change":624,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1871},"2025-04-30",-2.09,47600,{"date":1978,"open":1847,"high":173,"low":1847,"close":1979,"change":102,"percent_change":1879,"volume":1980,"transactions":9,"vwap":1979},"2025-04-29",9.08,49900,{"date":1982,"open":1599,"high":1847,"low":1614,"close":1861,"change":811,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1861},"2025-04-28",1.59,19200,{"date":1986,"open":1633,"high":1987,"low":1772,"close":1987,"change":732,"percent_change":575,"volume":1988,"transactions":9,"vwap":1987},"2025-04-25",8.83,42900,{"date":1990,"open":1772,"high":1594,"low":1586,"close":1656,"change":473,"percent_change":1991,"volume":1731,"transactions":9,"vwap":1656},"2025-04-24",0.95,{"date":1993,"open":1784,"high":1630,"low":1663,"close":1749,"change":1037,"percent_change":1738,"volume":1994,"transactions":9,"vwap":1749},"2025-04-23",20400,{"date":1996,"open":1668,"high":1622,"low":1672,"close":1668,"change":473,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1668},"2025-04-22",0.96,24300,{"date":177,"open":1742,"high":1642,"low":1573,"close":1587,"change":612,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1587},-1.42,36800]