[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OFSSH":3,"homepage-market-summary":32,"stock-historical-OFSSH":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"OFSSH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"OFS Capital Corporation 4.95% Notes due 2028","Nasdaq",null,"Common Stock","Chicago, IL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},5.1606,1.2375,"Quarterly","2026-10-15",{"close":19,"open":20,"high":20,"low":19,"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},23.705,23.88,23.98,-0.275,-1.15,298,8,23.7634,24.1,22.6,3397.4843049327355,73.7,1066,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":154},"success",[35,42,49,56,62,69],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":12,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":12,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":40,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":67,"price":143,"is_up":12},"Real Estate","XLRE",40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":67,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":27,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},22.1,2341,854474,4.29,"2025-03-14",[185,186,193,203,213,221,229,236,244,251,259,266,274,283,291,299,308,313,322,326,334,339,343,350,355,362,368,376,383,385,389,392,394,396,402,405,407,409,411,416,418,420,425,427,429,431,434,436,438,440,443,447,449,454,458,463,465,470,473,477,482,484,486,488,490,492,494,498,501,503,505,507,509,511,514,517,519,523,525,530,533,536,538,541,543,545,547,552,555,562,564,566,568,570,572,575,577,579,581,585,588,590,592,594,596,599,601,603,605,607,609,611,613,615,617,619,621,625,627,629,634,636,638,640,642,644,646,648,650,652,656,658,660,662,664,666,668,670,673,676,679,682,685,687,690,692,695,697,699,702,705,707,709,711,713,715,717,719,721,724,727,729,733,735,739,742,744,746,748,750,752,754,756,760,762,764,766,768,770,773,776,778,780,782,784,786,788,791,794,797,799,801,803,806,811,813,820,823,825,832,839,842,844,847,849,852,855,857,859,861,863,865,867,869,871,873,875,877,879,881,883,885,891,894,897,900,902,904,906,909,911,917,923,926,928,930,932,936,938,940,942,945,947,949,951,953,959,962,967,970,972,975,980,983,985,988,992,994,997,999,1001,1003,1005,1007,1009,1011,1013,1016,1020,1023,1028,1030,1034,1037,1041,1044,1048,1051,1055,1063,1070,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1097,1100,1102,1105,1109,1115,1117,1120,1122,1124,1126,1128,1132,1134,1137,1142,1150,1153,1155,1159,1162,1164,1166,1168,1170,1173,1175,1178,1181,1183,1185,1187,1189,1194,1200,1203,1205,1207,1210,1213,1217,1223,1226,1228,1230,1232,1234,1240,1243,1246,1248,1255,1257,1259,1262,1264,1267,1269,1271,1273,1277,1280,1283,1285,1289,1294,1300,1302,1305,1308,1310,1312],{"date":5,"open":20,"high":20,"low":19,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":21,"high":21,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.23,0.97,180,7,23.8779,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",23.72,23.75,23.6,-0.09,-0.38,1594,27,23.7002,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":191,"vwap":212},"2026-09-22",23.882,23.9,23.77,23.84,-0.08,-0.33,710,23.8435,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-17",23.92,0.46,1.96,104,5,23.9114,{"date":222,"open":206,"high":206,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-16",23.46,-0.47,-1.96,613,12,23.6817,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":147,"percent_change":209,"volume":234,"transactions":191,"vwap":235},"2026-09-15",23.91,23.93,23.7,306,23.8439,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-14",23.95,0.14,0.59,102,3,23.9481,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":219,"vwap":250},"2026-09-10",23.81,0.05,0.21,246,23.8027,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-31",23.76,0.16,0.68,108,9,23.7488,{"date":260,"open":261,"high":262,"low":197,"close":197,"change":123,"percent_change":263,"volume":264,"transactions":227,"vwap":265},"2026-08-25",23.6001,23.61,-0.51,4000,23.6021,{"date":267,"open":268,"high":268,"low":195,"close":195,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-24",23.775,-0.0799,-0.34,2084,15,23.7395,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-19",23.8,23.7999,0.2599,1.1,3062,23,23.7948,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-18",23.54,-0.158,-0.67,160,2,23.5438,{"date":292,"open":233,"high":233,"low":197,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-17",23.698,-0.002,-0.01,12799,50,23.6881,{"date":300,"open":301,"high":233,"low":302,"close":233,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-14",23.69,23.68,0.04,0.17,1621,13,23.6962,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":254,"percent_change":255,"volume":311,"transactions":242,"vwap":312},"2026-08-06",23.66,1002,23.6599,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-05",23.52,23.53,23.5,0,12002,28,23.5011,{"date":323,"open":317,"high":316,"low":317,"close":317,"change":318,"percent_change":318,"volume":324,"transactions":227,"vwap":325},"2026-08-04",1504,23.5048,{"date":327,"open":328,"high":301,"low":328,"close":317,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-03",23.4,-0.1,-0.42,109683,76,23.4471,{"date":335,"open":262,"high":262,"low":197,"close":197,"change":318,"percent_change":318,"volume":336,"transactions":337,"vwap":338},"2026-07-31",28458,47,23.6091,{"date":340,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":341,"transactions":191,"vwap":342},"2026-07-30",3685,23.6026,{"date":344,"open":197,"high":197,"low":197,"close":197,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-07-29",-0.2,-0.84,1820,6,23.6012,{"date":351,"open":310,"high":276,"low":197,"close":276,"change":239,"percent_change":240,"volume":352,"transactions":353,"vwap":354},"2026-07-28",2747,19,23.6541,{"date":356,"open":357,"high":357,"low":310,"close":310,"change":358,"percent_change":359,"volume":360,"transactions":289,"vwap":361},"2026-07-27",23.6738,0.06,0.25,200,23.6669,{"date":363,"open":364,"high":197,"low":364,"close":197,"change":365,"percent_change":47,"volume":366,"transactions":257,"vwap":367},"2026-07-24",23.22,-0.05,1595,23.3398,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":306,"vwap":375},"2026-07-21",23.62,23.65,0.03,0.13,941,23.6325,{"date":377,"open":378,"high":371,"low":370,"close":370,"change":379,"percent_change":380,"volume":381,"transactions":191,"vwap":382},"2026-07-20",23.625,-0.03,-0.13,1160,23.6393,{"date":384,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-07-17",{"date":386,"open":371,"high":371,"low":371,"close":371,"change":387,"percent_change":67,"volume":388,"transactions":9,"vwap":371},"2026-07-16",-0.31,100,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":391},"2026-07-15",23.96,{"date":393,"open":391,"high":391,"low":391,"close":391,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":391},"2026-07-14",{"date":395,"open":391,"high":391,"low":391,"close":391,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":391},"2026-07-13",{"date":397,"open":398,"high":27,"low":391,"close":391,"change":399,"percent_change":400,"volume":401,"transactions":9,"vwap":391},"2026-07-10",24,0.135,0.57,1700,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":404},"2026-07-09",23.825,{"date":406,"open":404,"high":404,"low":404,"close":404,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":404},"2026-07-08",{"date":408,"open":404,"high":404,"low":404,"close":404,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":404},"2026-07-07",{"date":410,"open":404,"high":404,"low":404,"close":404,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":404},"2026-07-06",{"date":412,"open":413,"high":398,"low":413,"close":404,"change":414,"percent_change":415,"volume":177,"transactions":9,"vwap":404},"2026-07-02",23.64,-0.135,-0.56,{"date":417,"open":391,"high":391,"low":391,"close":391,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":391},"2026-07-01",{"date":419,"open":391,"high":391,"low":391,"close":391,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":391},"2026-06-30",{"date":421,"open":398,"high":398,"low":391,"close":391,"change":422,"percent_change":423,"volume":424,"transactions":9,"vwap":391},"2026-06-29",0.24,1.01,1800,{"date":426,"open":195,"high":195,"low":195,"close":195,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":195},"2026-06-26",{"date":428,"open":195,"high":195,"low":195,"close":195,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":195},"2026-06-25",{"date":430,"open":195,"high":195,"low":195,"close":195,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":195},"2026-06-24",{"date":432,"open":195,"high":208,"low":195,"close":195,"change":318,"percent_change":318,"volume":433,"transactions":9,"vwap":195},"2026-06-23",700,{"date":435,"open":195,"high":195,"low":195,"close":195,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":195},"2026-06-22",{"date":437,"open":195,"high":195,"low":195,"close":195,"change":318,"percent_change":318,"volume":360,"transactions":9,"vwap":195},"2026-06-18",{"date":439,"open":195,"high":195,"low":195,"close":195,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":195},"2026-06-17",{"date":441,"open":195,"high":195,"low":195,"close":195,"change":318,"percent_change":318,"volume":442,"transactions":9,"vwap":195},"2026-06-16",500,{"date":444,"open":195,"high":195,"low":195,"close":195,"change":445,"percent_change":446,"volume":360,"transactions":9,"vwap":195},"2026-06-15",0.12,0.51,{"date":448,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2026-06-12",{"date":450,"open":317,"high":262,"low":317,"close":197,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":197},"2026-06-11",0.2,0.85,3700,{"date":455,"open":328,"high":328,"low":328,"close":328,"change":456,"percent_change":457,"volume":360,"transactions":9,"vwap":328},"2026-06-10",0.1,0.43,{"date":459,"open":315,"high":253,"low":460,"close":460,"change":40,"percent_change":461,"volume":462,"transactions":9,"vwap":460},"2026-06-09",23.3,-0.94,3900,{"date":464,"open":315,"high":315,"low":315,"close":315,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":315},"2026-06-08",{"date":466,"open":316,"high":467,"low":315,"close":315,"change":468,"percent_change":303,"volume":469,"transactions":9,"vwap":315},"2026-06-05",23.56,0.01,800,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":472},"2026-06-04",23.51,{"date":474,"open":472,"high":472,"low":472,"close":472,"change":358,"percent_change":475,"volume":476,"transactions":9,"vwap":472},"2026-06-03",0.26,400,{"date":478,"open":479,"high":285,"low":479,"close":479,"change":480,"percent_change":82,"volume":481,"transactions":9,"vwap":479},"2026-06-02",23.45,-0.45,1100,{"date":483,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":206},"2026-06-01",{"date":485,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":206},"2026-05-29",{"date":487,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":206},"2026-05-28",{"date":489,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":206},"2026-05-27",{"date":491,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":206},"2026-05-26",{"date":493,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":206},"2026-05-22",{"date":495,"open":206,"high":206,"low":206,"close":206,"change":496,"percent_change":497,"volume":388,"transactions":9,"vwap":206},"2026-05-21",0.15,0.63,{"date":499,"open":206,"high":206,"low":196,"close":196,"change":318,"percent_change":318,"volume":500,"transactions":9,"vwap":196},"2026-05-20",2100,{"date":502,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-05-19",{"date":504,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-05-18",{"date":506,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-05-15",{"date":508,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-05-14",{"date":510,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-05-13",{"date":512,"open":196,"high":196,"low":196,"close":196,"change":513,"percent_change":247,"volume":388,"transactions":9,"vwap":196},"2026-05-12",0.012,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":516},"2026-05-11",23.738,{"date":518,"open":516,"high":516,"low":516,"close":516,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":516},"2026-05-08",{"date":520,"open":233,"high":196,"low":233,"close":516,"change":521,"percent_change":365,"volume":522,"transactions":9,"vwap":516},"2026-05-07",-0.012,1500,{"date":524,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-05-06",{"date":526,"open":196,"high":196,"low":196,"close":196,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":196},"2026-05-05",-0.11,-0.46,300,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":532},"2026-05-04",23.86,{"date":534,"open":535,"high":532,"low":535,"close":532,"change":475,"percent_change":279,"volume":177,"transactions":9,"vwap":532},"2026-05-01",23.85,{"date":537,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2026-04-30",{"date":539,"open":268,"high":268,"low":197,"close":197,"change":456,"percent_change":457,"volume":540,"transactions":9,"vwap":197},"2026-04-29",2700,{"date":542,"open":317,"high":317,"low":317,"close":317,"change":456,"percent_change":457,"volume":529,"transactions":9,"vwap":317},"2026-04-28",{"date":544,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":328},"2026-04-27",{"date":546,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":328},"2026-04-24",{"date":548,"open":196,"high":532,"low":328,"close":328,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":328},"2026-04-23",0.09,0.39,2300,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":554},"2026-04-22",23.31,{"date":556,"open":557,"high":206,"low":558,"close":554,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":554},"2026-04-21",23.18,23.15,-0.29,-1.23,2000,{"date":563,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2026-04-20",{"date":565,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2026-04-17",{"date":567,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2026-04-16",{"date":569,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2026-04-15",{"date":571,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2026-04-14",{"date":573,"open":197,"high":197,"low":197,"close":197,"change":574,"percent_change":287,"volume":360,"transactions":9,"vwap":197},"2026-04-13",-0.16,{"date":576,"open":253,"high":253,"low":253,"close":253,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":253},"2026-04-10",{"date":578,"open":253,"high":253,"low":253,"close":253,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":253},"2026-04-09",{"date":580,"open":253,"high":253,"low":253,"close":253,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":253},"2026-04-08",{"date":582,"open":583,"high":253,"low":583,"close":253,"change":380,"percent_change":584,"volume":433,"transactions":9,"vwap":253},"2026-04-07",23.19,-0.54,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":587},"2026-04-06",23.89,{"date":589,"open":587,"high":587,"low":587,"close":587,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":587},"2026-04-02",{"date":591,"open":587,"high":587,"low":587,"close":587,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":587},"2026-04-01",{"date":593,"open":587,"high":587,"low":587,"close":587,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":587},"2026-03-31",{"date":595,"open":587,"high":587,"low":587,"close":587,"change":303,"percent_change":304,"volume":388,"transactions":9,"vwap":587},"2026-03-30",{"date":597,"open":535,"high":535,"low":535,"close":535,"change":451,"percent_change":452,"volume":598,"transactions":9,"vwap":535},"2026-03-27",600,{"date":600,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-26",{"date":602,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-25",{"date":604,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-24",{"date":606,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":529,"transactions":9,"vwap":371},"2026-03-23",{"date":608,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-20",{"date":610,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-19",{"date":612,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-18",{"date":614,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-17",{"date":616,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-16",{"date":618,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-13",{"date":620,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-12",{"date":622,"open":623,"high":371,"low":623,"close":371,"change":318,"percent_change":318,"volume":624,"transactions":9,"vwap":371},"2026-03-11",23.225,1900,{"date":626,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":360,"transactions":9,"vwap":371},"2026-03-10",{"date":628,"open":371,"high":371,"low":371,"close":371,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":371},"2026-03-09",{"date":630,"open":631,"high":302,"low":28,"close":371,"change":632,"percent_change":633,"volume":540,"transactions":9,"vwap":371},"2026-03-06",23.35,-0.15,-0.63,{"date":635,"open":276,"high":276,"low":276,"close":276,"change":365,"percent_change":47,"volume":388,"transactions":9,"vwap":276},"2026-03-05",{"date":637,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-03-04",{"date":639,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-03-03",{"date":641,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-03-02",{"date":643,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-02-27",{"date":645,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-02-26",{"date":647,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-02-25",{"date":649,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-02-24",{"date":651,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-02-23",{"date":653,"open":535,"high":535,"low":535,"close":535,"change":456,"percent_change":654,"volume":655,"transactions":9,"vwap":535},"2026-02-20",0.42,900,{"date":657,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-02-19",{"date":659,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-02-18",{"date":661,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-02-17",{"date":663,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-02-13",{"date":665,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-02-12",{"date":667,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-02-11",{"date":669,"open":196,"high":196,"low":196,"close":196,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":196},"2026-02-10",{"date":671,"open":196,"high":196,"low":196,"close":196,"change":672,"percent_change":358,"volume":360,"transactions":9,"vwap":196},"2026-02-09",0.015,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":675},"2026-02-06",23.735,{"date":677,"open":233,"high":675,"low":233,"close":675,"change":678,"percent_change":496,"volume":476,"transactions":9,"vwap":675},"2026-02-05",0.035,{"date":680,"open":233,"high":233,"low":233,"close":233,"change":681,"percent_change":164,"volume":360,"transactions":9,"vwap":233},"2026-02-04",-0.06,{"date":683,"open":535,"high":535,"low":684,"close":253,"change":198,"percent_change":199,"volume":476,"transactions":9,"vwap":253},"2026-02-03",23.34,{"date":686,"open":535,"high":535,"low":535,"close":535,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":535},"2026-02-02",{"date":688,"open":689,"high":535,"low":684,"close":535,"change":254,"percent_change":255,"volume":442,"transactions":9,"vwap":535},"2026-01-30",23.36,{"date":691,"open":301,"high":301,"low":301,"close":301,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":301},"2026-01-29",{"date":693,"open":371,"high":301,"low":371,"close":301,"change":47,"percent_change":694,"volume":529,"transactions":9,"vwap":301},"2026-01-28",-0.88,{"date":696,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":206},"2026-01-27",{"date":698,"open":206,"high":206,"low":206,"close":206,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":206},"2026-01-26",{"date":700,"open":371,"high":206,"low":371,"close":206,"change":632,"percent_change":701,"volume":469,"transactions":9,"vwap":206},"2026-01-23",-0.62,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":704},"2026-01-22",24.049999,{"date":706,"open":704,"high":704,"low":704,"close":704,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":704},"2026-01-21",{"date":708,"open":704,"high":704,"low":704,"close":704,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":704},"2026-01-20",{"date":710,"open":704,"high":704,"low":704,"close":704,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":704},"2026-01-16",{"date":712,"open":704,"high":704,"low":704,"close":704,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":704},"2026-01-15",{"date":714,"open":704,"high":704,"low":704,"close":704,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":704},"2026-01-14",{"date":716,"open":704,"high":704,"low":704,"close":704,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":704},"2026-01-13",{"date":718,"open":233,"high":704,"low":233,"close":704,"change":456,"percent_change":654,"volume":360,"transactions":9,"vwap":704},"2026-01-12",{"date":720,"open":238,"high":238,"low":238,"close":238,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":238},"2026-01-09",{"date":722,"open":398,"high":398,"low":276,"close":238,"change":468,"percent_change":303,"volume":723,"transactions":9,"vwap":238},"2026-01-08",48200,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":726},"2026-01-07",23.94,{"date":728,"open":726,"high":726,"low":726,"close":726,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":726},"2026-01-06",{"date":730,"open":731,"high":726,"low":731,"close":726,"change":359,"percent_change":732,"volume":433,"transactions":9,"vwap":726},"2026-01-05",23.852,1.06,{"date":734,"open":301,"high":301,"low":301,"close":301,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":301},"2026-01-02",{"date":736,"open":301,"high":301,"low":301,"close":301,"change":737,"percent_change":738,"volume":529,"transactions":9,"vwap":301},"2025-12-31",0.262,1.12,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":741},"2025-12-30",23.428,{"date":743,"open":741,"high":741,"low":741,"close":741,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":741},"2025-12-29",{"date":745,"open":741,"high":741,"low":741,"close":741,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":741},"2025-12-26",{"date":747,"open":741,"high":741,"low":741,"close":741,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":741},"2025-12-24",{"date":749,"open":741,"high":741,"low":741,"close":741,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":741},"2025-12-23",{"date":751,"open":741,"high":741,"low":741,"close":741,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":741},"2025-12-22",{"date":753,"open":741,"high":741,"low":741,"close":741,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":741},"2025-12-19",{"date":755,"open":741,"high":741,"low":741,"close":741,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":741},"2025-12-18",{"date":757,"open":741,"high":741,"low":741,"close":741,"change":758,"percent_change":759,"volume":360,"transactions":9,"vwap":741},"2025-12-17",-0.172,-0.73,{"date":761,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2025-12-16",{"date":763,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2025-12-15",{"date":765,"open":370,"high":370,"low":197,"close":197,"change":318,"percent_change":318,"volume":476,"transactions":9,"vwap":197},"2025-12-12",{"date":767,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2025-12-11",{"date":769,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2025-12-10",{"date":771,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":772,"transactions":9,"vwap":197},"2025-12-09",55,{"date":774,"open":775,"high":196,"low":197,"close":197,"change":318,"percent_change":318,"volume":476,"transactions":9,"vwap":197},"2025-12-08",23.628,{"date":777,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2025-12-05",{"date":779,"open":370,"high":370,"low":197,"close":197,"change":318,"percent_change":318,"volume":442,"transactions":9,"vwap":197},"2025-12-04",{"date":781,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2025-12-03",{"date":783,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2025-12-02",{"date":785,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":197},"2025-12-01",{"date":787,"open":197,"high":197,"low":197,"close":197,"change":318,"percent_change":318,"volume":598,"transactions":9,"vwap":197},"2025-11-28",{"date":789,"open":197,"high":197,"low":197,"close":197,"change":790,"percent_change":-6,"volume":388,"transactions":9,"vwap":197},"2025-11-26",-0.001,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":793},"2025-11-25",23.601,{"date":795,"open":793,"high":793,"low":793,"close":793,"change":796,"percent_change":330,"volume":388,"transactions":9,"vwap":793},"2025-11-24",-0.099,{"date":798,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-11-21",{"date":800,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-11-20",{"date":802,"open":233,"high":233,"low":233,"close":233,"change":451,"percent_change":452,"volume":476,"transactions":9,"vwap":233},"2025-11-19",{"date":804,"open":317,"high":317,"low":317,"close":317,"change":805,"percent_change":74,"volume":453,"transactions":9,"vwap":317},"2025-11-18",0.11,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":360,"transactions":9,"vwap":808},"2025-11-17",23.39,-0.27,-1.14,{"date":812,"open":310,"high":310,"low":310,"close":310,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":310},"2025-11-14",{"date":814,"open":815,"high":310,"low":816,"close":310,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":310},"2025-11-13",23.47,23.413,0.18,0.77,1600,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":822},"2025-11-12",23.48,{"date":824,"open":822,"high":822,"low":822,"close":822,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":822},"2025-11-11",{"date":826,"open":827,"high":822,"low":828,"close":822,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2025-11-10",23.449,23.25,0.22,0.95,4600,{"date":833,"open":834,"high":834,"low":828,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2025-11-07",23.43,23.26,-0.23,-0.98,4900,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":841},"2025-11-06",23.49,{"date":843,"open":841,"high":841,"low":841,"close":841,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":841},"2025-11-05",{"date":845,"open":841,"high":841,"low":841,"close":841,"change":632,"percent_change":633,"volume":846,"transactions":9,"vwap":841},"2025-11-04",400000,{"date":848,"open":413,"high":413,"low":413,"close":413,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":413},"2025-11-03",{"date":850,"open":413,"high":413,"low":413,"close":413,"change":549,"percent_change":851,"volume":360,"transactions":9,"vwap":413},"2025-10-31",0.38,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-30",23.55,{"date":856,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-29",{"date":858,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-28",{"date":860,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-27",{"date":862,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-24",{"date":864,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-23",{"date":866,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-22",{"date":868,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-21",{"date":870,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-20",{"date":872,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":854},"2025-10-17",{"date":874,"open":854,"high":854,"low":854,"close":854,"change":632,"percent_change":633,"volume":360,"transactions":9,"vwap":854},"2025-10-16",{"date":876,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-10-15",{"date":878,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-10-14",{"date":880,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-10-13",{"date":882,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-10-10",{"date":884,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-10-09",{"date":886,"open":887,"high":887,"low":371,"close":233,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":233},"2025-10-08",23.725,0.079,0.33,58100,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":893},"2025-10-07",23.621,{"date":895,"open":893,"high":893,"low":893,"close":893,"change":896,"percent_change":113,"volume":433,"transactions":9,"vwap":893},"2025-10-06",0.241,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":899},"2025-10-03",23.38,{"date":901,"open":899,"high":899,"low":899,"close":899,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":899},"2025-10-02",{"date":903,"open":899,"high":899,"low":899,"close":899,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":899},"2025-10-01",{"date":905,"open":207,"high":207,"low":899,"close":899,"change":559,"percent_change":560,"volume":360,"transactions":9,"vwap":899},"2025-09-30",{"date":907,"open":908,"high":908,"low":908,"close":908,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":908},"2025-09-29",23.67,{"date":910,"open":908,"high":908,"low":908,"close":908,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":908},"2025-09-26",{"date":912,"open":913,"high":207,"low":914,"close":908,"change":915,"percent_change":916,"volume":442,"transactions":9,"vwap":908},"2025-09-25",23.74,23.582,0.075,0.32,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":442,"transactions":9,"vwap":920},"2025-09-24",23.613,23.595,-0.105,-0.44,{"date":924,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":925,"transactions":9,"vwap":233},"2025-09-23",25,{"date":927,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-09-22",{"date":929,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-09-19",{"date":931,"open":233,"high":233,"low":233,"close":233,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":233},"2025-09-18",{"date":933,"open":302,"high":233,"low":310,"close":233,"change":934,"percent_change":935,"volume":540,"transactions":9,"vwap":233},"2025-09-17",0.3,1.28,{"date":937,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":360,"transactions":9,"vwap":328},"2025-09-16",{"date":939,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":328},"2025-09-15",{"date":941,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":388,"transactions":9,"vwap":328},"2025-09-12",{"date":943,"open":944,"high":328,"low":944,"close":328,"change":318,"percent_change":318,"volume":433,"transactions":9,"vwap":328},"2025-09-11",23.356,{"date":946,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":360,"transactions":9,"vwap":328},"2025-09-10",{"date":948,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":328},"2025-09-09",{"date":950,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":328},"2025-09-08",{"date":952,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":328},"2025-09-05",{"date":954,"open":955,"high":328,"low":956,"close":328,"change":957,"percent_change":958,"volume":540,"transactions":9,"vwap":328},"2025-09-04",23.24,23.2,0.156,0.67,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":961},"2025-09-03",23.244,{"date":963,"open":964,"high":964,"low":961,"close":961,"change":965,"percent_change":966,"volume":598,"transactions":9,"vwap":961},"2025-09-02",23.28,0.004,0.02,{"date":968,"open":631,"high":631,"low":955,"close":955,"change":574,"percent_change":969,"volume":469,"transactions":9,"vwap":955},"2025-08-29",-0.68,{"date":971,"open":328,"high":328,"low":328,"close":328,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":328},"2025-08-28",{"date":973,"open":955,"high":328,"low":955,"close":328,"change":934,"percent_change":974,"volume":529,"transactions":9,"vwap":328},"2025-08-27",1.3,{"date":976,"open":828,"high":808,"low":977,"close":977,"change":978,"percent_change":979,"volume":481,"transactions":9,"vwap":977},"2025-08-26",23.1,-0.138,-0.59,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":982},"2025-08-25",23.238,{"date":984,"open":982,"high":982,"low":982,"close":982,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":982},"2025-08-22",{"date":986,"open":328,"high":328,"low":982,"close":982,"change":987,"percent_change":851,"volume":598,"transactions":9,"vwap":982},"2025-08-21",0.088,{"date":989,"open":990,"high":990,"low":558,"close":558,"change":103,"percent_change":991,"volume":481,"transactions":9,"vwap":558},"2025-08-20",23.289,-1.28,{"date":993,"open":479,"high":479,"low":479,"close":479,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":479},"2025-08-19",{"date":995,"open":460,"high":479,"low":460,"close":479,"change":456,"percent_change":457,"volume":996,"transactions":9,"vwap":479},"2025-08-18",2400,{"date":998,"open":631,"high":631,"low":631,"close":631,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":631},"2025-08-15",{"date":1000,"open":631,"high":631,"low":631,"close":631,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":631},"2025-08-14",{"date":1002,"open":631,"high":631,"low":631,"close":631,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":631},"2025-08-13",{"date":1004,"open":631,"high":631,"low":631,"close":631,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":631},"2025-08-12",{"date":1006,"open":631,"high":631,"low":631,"close":631,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":631},"2025-08-11",{"date":1008,"open":631,"high":631,"low":631,"close":631,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":631},"2025-08-08",{"date":1010,"open":631,"high":631,"low":631,"close":631,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":631},"2025-08-07",{"date":1012,"open":631,"high":631,"low":631,"close":631,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":631},"2025-08-06",{"date":1014,"open":631,"high":631,"low":631,"close":631,"change":451,"percent_change":1015,"volume":388,"transactions":9,"vwap":631},"2025-08-05",0.86,{"date":1017,"open":558,"high":558,"low":558,"close":558,"change":1018,"percent_change":1019,"volume":469,"transactions":9,"vwap":558},"2025-08-04",-0.251,-1.07,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1022},"2025-08-01",23.401,{"date":1024,"open":1025,"high":1022,"low":977,"close":1022,"change":1026,"percent_change":1027,"volume":177,"transactions":9,"vwap":1022},"2025-07-31",23.262,0.181,0.78,{"date":1029,"open":364,"high":364,"low":364,"close":364,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":364},"2025-07-30",{"date":1031,"open":828,"high":828,"low":364,"close":364,"change":1032,"percent_change":1033,"volume":476,"transactions":9,"vwap":364},"2025-07-29",-0.101,-0.43,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1036},"2025-07-28",23.321,{"date":1038,"open":956,"high":1036,"low":1039,"close":1036,"change":1040,"percent_change":123,"volume":522,"transactions":9,"vwap":1036},"2025-07-25",23.135,-0.029,{"date":1042,"open":460,"high":631,"low":460,"close":631,"change":295,"percent_change":1043,"volume":424,"transactions":9,"vwap":631},"2025-07-24",-0.04,{"date":1045,"open":1046,"high":1046,"low":689,"close":689,"change":1047,"percent_change":817,"volume":529,"transactions":9,"vwap":689},"2025-07-23",23.367,0.043,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1050},"2025-07-22",23.317,{"date":1052,"open":1050,"high":1050,"low":1050,"close":1050,"change":1053,"percent_change":1054,"volume":388,"transactions":9,"vwap":1050},"2025-07-21",0.128,0.55,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":400,"volume":1062,"transactions":9,"vwap":1060},"2025-07-18",23.21,23.42,23.132,23.189,0.132,3000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":655,"transactions":9,"vwap":1067},"2025-07-17",23.040001,23.177,23.056999,-0.123,-0.53,{"date":1071,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-16",{"date":1073,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-15",{"date":1075,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-14",{"date":1077,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-11",{"date":1079,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-10",{"date":1081,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-09",{"date":1083,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-08",{"date":1085,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-07",{"date":1087,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-03",{"date":1089,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-02",{"date":1091,"open":557,"high":557,"low":557,"close":557,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":557},"2025-07-01",{"date":1093,"open":557,"high":557,"low":557,"close":557,"change":372,"percent_change":373,"volume":388,"transactions":9,"vwap":557},"2025-06-30",{"date":1095,"open":558,"high":558,"low":558,"close":558,"change":1096,"percent_change":123,"volume":529,"transactions":9,"vwap":558},"2025-06-27",-0.028,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1099},"2025-06-26",23.178,{"date":1101,"open":558,"high":1099,"low":558,"close":1099,"change":987,"percent_change":851,"volume":442,"transactions":9,"vwap":1099},"2025-06-25",{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1104},"2025-06-24",23.09,{"date":1106,"open":1104,"high":1104,"low":1104,"close":1104,"change":1107,"percent_change":1108,"volume":360,"transactions":9,"vwap":1104},"2025-06-23",-0.016,-0.07,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":529,"transactions":9,"vwap":1112},"2025-06-20",23.063,23.106,0.066,0.29,{"date":1116,"open":1065,"high":1065,"low":1065,"close":1065,"change":303,"percent_change":304,"volume":388,"transactions":9,"vwap":1065},"2025-06-18",{"date":1118,"open":281,"high":281,"low":281,"close":281,"change":318,"percent_change":318,"volume":1119,"transactions":9,"vwap":281},"2025-06-17",10,{"date":1121,"open":281,"high":281,"low":281,"close":281,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":281},"2025-06-16",{"date":1123,"open":281,"high":281,"low":281,"close":281,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":281},"2025-06-13",{"date":1125,"open":281,"high":281,"low":281,"close":281,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":281},"2025-06-12",{"date":1127,"open":281,"high":281,"low":281,"close":281,"change":247,"percent_change":829,"volume":433,"transactions":9,"vwap":281},"2025-06-11",{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":318,"percent_change":318,"volume":360,"transactions":9,"vwap":1131},"2025-06-10",23.046,22.95,{"date":1133,"open":1131,"high":1131,"low":1131,"close":1131,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1131},"2025-06-09",{"date":1135,"open":1131,"high":1131,"low":1131,"close":1131,"change":1136,"percent_change":817,"volume":442,"transactions":9,"vwap":1131},"2025-06-06",0.041,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":388,"transactions":9,"vwap":1139},"2025-06-05",22.909,0.189,0.83,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":549,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2025-06-04",22.73,22.75,22.679,22.72,0.4,50400,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1152},"2025-06-03",22.63,{"date":1154,"open":1152,"high":1152,"low":1152,"close":1152,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1152},"2025-06-02",{"date":1156,"open":1157,"high":1152,"low":1158,"close":1152,"change":549,"percent_change":1148,"volume":500,"transactions":9,"vwap":1152},"2025-05-30",22.61,22.515,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1161},"2025-05-29",22.54,{"date":1163,"open":1161,"high":1161,"low":1161,"close":1161,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1161},"2025-05-28",{"date":1165,"open":1161,"high":1161,"low":1161,"close":1161,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1161},"2025-05-27",{"date":1167,"open":1161,"high":1161,"low":1161,"close":1161,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1161},"2025-05-23",{"date":1169,"open":1161,"high":1161,"low":1161,"close":1161,"change":468,"percent_change":303,"volume":388,"transactions":9,"vwap":1161},"2025-05-22",{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1172},"2025-05-21",22.53,{"date":1174,"open":1172,"high":1172,"low":1172,"close":1172,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1172},"2025-05-20",{"date":1176,"open":1172,"high":1172,"low":1172,"close":1172,"change":73,"percent_change":1177,"volume":360,"transactions":9,"vwap":1172},"2025-05-19",0.31,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1180},"2025-05-16",22.46,{"date":1182,"open":1180,"high":1180,"low":1180,"close":1180,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1180},"2025-05-15",{"date":1184,"open":1180,"high":1180,"low":1180,"close":1180,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1180},"2025-05-14",{"date":1186,"open":1180,"high":1180,"low":1180,"close":1180,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1180},"2025-05-13",{"date":1188,"open":1180,"high":1180,"low":1180,"close":1180,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1180},"2025-05-12",{"date":1190,"open":1191,"high":1191,"low":1180,"close":1180,"change":1192,"percent_change":1193,"volume":177,"transactions":9,"vwap":1180},"2025-05-09",22.47,-0.087,-0.39,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":481,"transactions":9,"vwap":1197},"2025-05-08",22.55,22.547,0.167,0.75,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1202},"2025-05-07",22.38,{"date":1204,"open":1202,"high":1202,"low":1202,"close":1202,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1202},"2025-05-06",{"date":1206,"open":1202,"high":1202,"low":1202,"close":1202,"change":329,"percent_change":922,"volume":529,"transactions":9,"vwap":1202},"2025-05-05",{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":147,"percent_change":198,"volume":360,"transactions":9,"vwap":1209},"2025-05-02",22.48,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1212},"2025-05-01",22.5,{"date":1214,"open":1191,"high":1212,"low":1191,"close":1212,"change":1215,"percent_change":1216,"volume":481,"transactions":9,"vwap":1212},"2025-04-30",0.272,1.22,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":442,"transactions":9,"vwap":1220},"2025-04-29",22.45,22.228,0.108,0.49,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1225},"2025-04-28",22.12,{"date":1227,"open":1225,"high":1225,"low":1225,"close":1225,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1225},"2025-04-25",{"date":1229,"open":1225,"high":1225,"low":1225,"close":1225,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1225},"2025-04-24",{"date":1231,"open":1225,"high":1225,"low":1225,"close":1225,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1225},"2025-04-23",{"date":1233,"open":1225,"high":1225,"low":1225,"close":1225,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1225},"2025-04-22",{"date":1235,"open":1236,"high":1237,"low":179,"close":1225,"change":345,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1225},"2025-04-21",22.13,22.3,-0.9,3500,{"date":1241,"open":1212,"high":1212,"low":1242,"close":1242,"change":123,"percent_change":1069,"volume":529,"transactions":9,"vwap":1242},"2025-04-17",22.32,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1245},"2025-04-16",22.44,{"date":1247,"open":1245,"high":1245,"low":1245,"close":1245,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1245},"2025-04-15",{"date":1249,"open":1250,"high":1251,"low":1252,"close":1245,"change":836,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1245},"2025-04-14",22.66,22.67,22.4,-1.01,3800,{"date":1256,"open":1251,"high":1251,"low":1251,"close":1251,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1251},"2025-04-11",{"date":1258,"open":1251,"high":1251,"low":1251,"close":1251,"change":295,"percent_change":1043,"volume":388,"transactions":9,"vwap":1251},"2025-04-10",{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1261},"2025-04-09",22.68,{"date":1263,"open":1261,"high":1261,"low":1261,"close":1261,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1261},"2025-04-08",{"date":1265,"open":1261,"high":1261,"low":1261,"close":1261,"change":1043,"percent_change":1266,"volume":360,"transactions":9,"vwap":1261},"2025-04-07",-0.18,{"date":1268,"open":1147,"high":1147,"low":1147,"close":1147,"change":295,"percent_change":1043,"volume":388,"transactions":9,"vwap":1147},"2025-04-04",{"date":1270,"open":1144,"high":1144,"low":1144,"close":1144,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1144},"2025-04-03",{"date":1272,"open":1144,"high":1144,"low":1144,"close":1144,"change":1043,"percent_change":1266,"volume":476,"transactions":9,"vwap":1144},"2025-04-02",{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":358,"volume":360,"transactions":9,"vwap":1275},"2025-04-01",22.77,0.014,{"date":1278,"open":1275,"high":1275,"low":1279,"close":1279,"change":805,"percent_change":1222,"volume":529,"transactions":9,"vwap":1279},"2025-03-31",22.756,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1282},"2025-03-28",22.646,{"date":1284,"open":1282,"high":1282,"low":1282,"close":1282,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1282},"2025-03-27",{"date":1286,"open":1275,"high":1275,"low":1282,"close":1282,"change":1287,"percent_change":1288,"volume":360,"transactions":9,"vwap":1282},"2025-03-26",-0.031,-0.14,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":128,"volume":442,"transactions":9,"vwap":1292},"2025-03-25",22.769,22.677,-0.133,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":295,"percent_change":1043,"volume":481,"transactions":9,"vwap":1299},"2025-03-24",22.818,22.82,22.8,22.81,{"date":1301,"open":1297,"high":1297,"low":1297,"close":1297,"change":358,"percent_change":475,"volume":388,"transactions":9,"vwap":1297},"2025-03-21",{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":966,"percent_change":549,"volume":388,"transactions":9,"vwap":1304},"2025-03-20",22.76,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":318,"percent_change":318,"volume":529,"transactions":9,"vwap":1307},"2025-03-19",22.74,{"date":1309,"open":1307,"high":1307,"low":1307,"close":1307,"change":318,"percent_change":318,"volume":318,"transactions":9,"vwap":1307},"2025-03-18",{"date":1311,"open":1307,"high":1307,"low":1307,"close":1307,"change":468,"percent_change":303,"volume":360,"transactions":9,"vwap":1307},"2025-03-17",{"date":183,"open":1144,"high":1144,"low":1144,"close":1144,"change":318,"percent_change":318,"volume":388,"transactions":9,"vwap":1144}]