[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXLC":3,"homepage-market-summary":26,"stock-historical-OXLC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"OXLC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Oxford Lane Capital Corp.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"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},9,9.01,9.03,8.855,-0.01,-0.11,989219.925333,6538,8.9623,98.27421,8.01,275176.3725957796,1.1,3947,{"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},24.9,1291235,471300781.635542,-57.85,"2025-04-21",[179,180,189,199,208,217,227,238,249,259,267,276,286,295,305,312,320,327,337,345,353,362,370,379,385,393,402,409,419,428,436,446,455,464,470,479,487,495,502,510,518,526,534,542,548,557,567,576,586,596,605,611,617,626,632,637,644,647,652,655,658,662,667,670,675,679,684,688,694,700,706,712,717,723,729,733,738,742,746,750,755,759,767,772,777,784,789,793,797,802,807,812,818,823,830,835,841,848,855,861,867,874,880,885,890,896,902,908,912,916,919,923,930,934,938,942,945,950,955,958,962,966,970,974,978,981,985,988,995,999,1003,1007,1012,1018,1023,1029,1036,1044,1050,1058,1064,1067,1070,1076,1081,1087,1092,1096,1100,1104,1109,1113,1116,1120,1124,1128,1131,1135,1140,1145,1153,1160,1166,1174,1180,1188,1196,1204,1212,1221,1229,1235,1243,1250,1258,1265,1270,1276,1282,1289,1297,1302,1305,1309,1314,1319,1326,1333,1340,1344,1351,1356,1363,1368,1375,1381,1389,1395,1401,1406,1412,1418,1425,1431,1436,1442,1449,1456,1462,1467,1473,1476,1481,1488,1495,1503,1510,1516,1521,1527,1532,1539,1544,1548,1552,1556,1562,1568,1572,1577,1585,1588,1595,1601,1606,1612,1615,1618,1624,1629,1633,1642,1650,1657,1663,1669,1677,1682,1689,1696,1703,1710,1719,1726,1731,1737,1742,1748,1752,1759,1765,1772,1777,1783,1790,1795,1801,1808,1815,1822,1828,1835,1839,1844,1851,1857,1860,1863,1868,1874,1879,1883,1886,1889,1893,1898,1903,1907,1912,1920,1927,1931,1934,1939,1942,1946,1951,1955,1959,1964,1969,1976,1981,1987,1995,2000,2007,2012,2016,2021,2026,2029,2032,2036,2041,2045,2048,2052,2058,2064,2067,2072,2078,2081,2084,2088,2095,2102,2108,2115,2121,2125,2131,2135,2140,2144,2146,2149,2153,2156,2160,2164,2169,2175,2182,2189,2195,2201,2206,2212,2217,2222,2228,2231,2234,2239,2244,2247,2251,2255,2261,2266,2269,2273,2278],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":184,"close":13,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",9.055,9.09,8.985,0,778989.92933,5704,9.0372,{"date":190,"open":191,"high":192,"low":193,"close":13,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",8.9,9.05,8.89,0.1,1.12,950362.93321,4929,8.9719,{"date":200,"open":201,"high":13,"low":202,"close":203,"change":112,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",8.93,8.86,8.91,-0.34,1181608.196309,5783,8.9298,{"date":209,"open":201,"high":184,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",8.84,8.94,-0.02,-0.22,880892.150683,5959,8.9226,{"date":218,"open":219,"high":13,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",8.77,8.73,8.96,0.16,1.82,1753583.376056,7715,8.8684,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",8.98,8.9898,8.785,8.8,-0.19,-2.11,1086283.899137,5672,8.867,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",9.04,9.118,8.975,8.99,-0.045,-0.5,836448.981126,5027,9.0359,{"date":250,"open":251,"high":252,"low":243,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",9.11,9.138,9.035,-0.055,-0.61,589120.884286,4542,9.046,{"date":260,"open":261,"high":262,"low":240,"close":183,"change":263,"percent_change":170,"volume":264,"transactions":265,"vwap":266},"2026-09-18",9.12,9.14,0.09,810078.940943,5218,9.0888,{"date":268,"open":269,"high":270,"low":243,"close":12,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",9.21,9.24,-0.17,-1.85,898419.495021,5323,9.1153,{"date":277,"open":278,"high":279,"low":192,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",9.13,9.2,9.17,-0.18,-1.93,1017002.951493,5545,9.1189,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":233,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",9.57,9.175,9.35,-1.99,1878546.606311,10419,9.357,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":112,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",9.56,9.575,9.465,9.54,-0.31,665484.009931,4119,9.5308,{"date":306,"open":288,"high":307,"low":308,"close":288,"change":162,"percent_change":42,"volume":309,"transactions":310,"vwap":311},"2026-09-11",9.6,9.5,500828.856496,3058,9.5414,{"date":313,"open":314,"high":314,"low":315,"close":300,"change":17,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",9.65,9.53,-1.14,682106.735044,4452,9.5834,{"date":321,"open":314,"high":322,"low":323,"close":314,"change":49,"percent_change":167,"volume":324,"transactions":325,"vwap":326},"2026-09-09",9.695,9.59,578012.207886,4161,9.636,{"date":328,"open":329,"high":330,"low":307,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",9.75,9.78,9.61,-0.05,-0.52,667129.906649,4632,9.6727,{"date":338,"open":339,"high":340,"low":314,"close":341,"change":185,"percent_change":185,"volume":342,"transactions":343,"vwap":344},"2026-09-04",9.72,9.74,9.66,416646.990039,3784,9.6882,{"date":346,"open":347,"high":348,"low":349,"close":341,"change":185,"percent_change":185,"volume":350,"transactions":351,"vwap":352},"2026-09-03",9.8,9.84,9.545,651257.568913,4212,9.6754,{"date":354,"open":307,"high":355,"low":356,"close":341,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",9.69,9.595,0.07,0.73,328512.887078,2814,9.6578,{"date":363,"open":323,"high":364,"low":297,"close":323,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",9.705,-0.12,-1.24,901481.228693,6147,9.6152,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":185,"percent_change":185,"volume":376,"transactions":377,"vwap":378},"2026-08-31",9.73,9.87,9.58,9.71,1746851.152169,8187,9.7193,{"date":380,"open":322,"high":347,"low":381,"close":375,"change":49,"percent_change":62,"volume":382,"transactions":383,"vwap":384},"2026-08-28",9.6461,668583.324071,4078,9.7213,{"date":386,"open":307,"high":355,"low":288,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",9.67,0.15,1.58,508937.348165,3293,9.6482,{"date":394,"open":395,"high":314,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",9.52,9.51,-0.06,-0.63,550092.073448,3758,9.557,{"date":403,"open":374,"high":330,"low":404,"close":374,"change":68,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",9.48,0.52,470874.168417,3529,9.5656,{"date":410,"open":411,"high":412,"low":413,"close":315,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",9.29,9.55,9.25,0.25,2.69,997499.084756,5143,9.3925,{"date":420,"open":421,"high":411,"low":269,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",9.26,9.28,0.02,0.22,460759.836668,3538,9.2583,{"date":429,"open":413,"high":411,"low":430,"close":421,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",9.1905,-0.04,-0.43,660603.134055,3969,9.2444,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":162,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",9.36,9.43,9.245,9.3,0.32,1648952.533891,5588,9.3338,{"date":447,"open":290,"high":290,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",9.2101,9.27,-0.13,-1.38,691313.362418,3746,9.281,{"date":456,"open":395,"high":315,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",9.305,9.4,-0.21,-2.19,1084139.448411,5967,9.4014,{"date":465,"open":348,"high":348,"low":298,"close":331,"change":365,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",-1.23,2162559.234184,19976,9.6789,{"date":471,"open":288,"high":472,"low":473,"close":372,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",9.83,9.565,0.21,2.21,2074735.158615,11825,9.7426,{"date":480,"open":290,"high":481,"low":290,"close":395,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",9.555,0.2,2.15,1211635.284131,9680,9.4832,{"date":488,"open":422,"high":489,"low":449,"close":490,"change":68,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",9.37,9.32,0.54,565052.376714,6572,9.3276,{"date":496,"open":279,"high":497,"low":280,"close":449,"change":357,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",9.31,0.76,888921.869686,6627,9.2498,{"date":503,"open":504,"high":505,"low":504,"close":279,"change":49,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",9.15,9.2489,0.44,381126.014183,4508,9.2127,{"date":511,"open":261,"high":279,"low":512,"close":513,"change":68,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",9.1,9.16,0.55,356731.069077,4593,9.1486,{"date":519,"open":520,"high":520,"low":192,"close":251,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",9.23,-0.08,-0.87,607963.314953,6168,9.1384,{"date":527,"open":422,"high":528,"low":504,"close":529,"change":397,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",9.34,9.19,-0.65,855620.581651,6419,9.2199,{"date":535,"open":504,"high":536,"low":537,"close":413,"change":263,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",9.325,9.085,0.98,1065035.831714,6778,9.2124,{"date":543,"open":12,"high":279,"low":221,"close":513,"change":34,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",2.12,1150803.716993,7403,9.0739,{"date":549,"open":193,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",8.97,8.711,0.14,1.59,753215.921313,5388,8.8477,{"date":558,"open":559,"high":560,"low":219,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",8.78,8.9697,8.83,0.08,0.91,1382836.128397,6664,8.869,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":42,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",8.35,8.76,8.75,3.67,1077396.294081,5666,8.6043,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":397,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",8.52,8.5701,8.37,8.44,-0.71,876366.627034,5752,8.4479,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",8.6,8.6848,8.5,-0.14,-1.62,772957.557186,4925,8.5874,{"date":597,"open":598,"high":599,"low":588,"close":600,"change":281,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",8.81,8.82,8.64,-2.04,693115.133961,4808,8.6735,{"date":606,"open":202,"high":607,"low":232,"close":599,"change":185,"percent_change":185,"volume":608,"transactions":609,"vwap":610},"2026-07-22",8.875,292310.340547,2637,8.8378,{"date":612,"open":598,"high":613,"low":232,"close":599,"change":332,"percent_change":136,"volume":614,"transactions":615,"vwap":616},"2026-07-21",8.995,501939.907855,4241,8.8609,{"date":618,"open":219,"high":619,"low":620,"close":621,"change":194,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",8.945,8.615,8.87,1.14,1784695.146831,9696,8.8319,{"date":627,"open":232,"high":193,"low":628,"close":219,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":219},"2026-07-17",8.69,-0.23,-2.56,1423100,{"date":633,"open":634,"high":635,"low":211,"close":12,"change":112,"percent_change":117,"volume":636,"transactions":9,"vwap":12},"2026-07-16",9.07,9.08,1523800,{"date":638,"open":639,"high":413,"low":640,"close":14,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":14},"2026-07-15",9.18,9.02,-0.1,-1.1,1038900,{"date":645,"open":529,"high":270,"low":251,"close":278,"change":397,"percent_change":530,"volume":646,"transactions":9,"vwap":278},"2026-07-14",794500,{"date":648,"open":504,"high":528,"low":251,"close":529,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":529},"2026-07-13",0.06,0.66,739900,{"date":653,"open":634,"high":529,"low":192,"close":278,"change":649,"percent_change":650,"volume":654,"transactions":9,"vwap":278},"2026-07-10",474000,{"date":656,"open":240,"high":262,"low":550,"close":634,"change":16,"percent_change":17,"volume":657,"transactions":9,"vwap":634},"2026-07-09",467400,{"date":659,"open":211,"high":512,"low":202,"close":635,"change":388,"percent_change":660,"volume":661,"transactions":9,"vwap":635},"2026-07-08",1.68,815700,{"date":663,"open":664,"high":278,"low":665,"close":201,"change":212,"percent_change":213,"volume":666,"transactions":9,"vwap":201},"2026-07-07",8.95,8.88,739800,{"date":668,"open":202,"high":550,"low":202,"close":664,"change":552,"percent_change":553,"volume":669,"transactions":9,"vwap":664},"2026-07-06",536500,{"date":671,"open":621,"high":672,"low":571,"close":598,"change":673,"percent_change":102,"volume":674,"transactions":9,"vwap":598},"2026-07-02",8.92,0.01,797500,{"date":676,"open":232,"high":14,"low":570,"close":232,"change":49,"percent_change":677,"volume":678,"transactions":9,"vwap":232},"2026-07-01",0.46,1387100,{"date":680,"open":210,"high":665,"low":681,"close":570,"change":332,"percent_change":682,"volume":683,"transactions":9,"vwap":570},"2026-06-30",8.74,-0.57,685100,{"date":685,"open":570,"high":191,"low":220,"close":598,"change":68,"percent_change":686,"volume":687,"transactions":9,"vwap":598},"2026-06-29",0.57,705000,{"date":689,"open":690,"high":598,"low":690,"close":570,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":570},"2026-06-26",8.47,0.26,3.06,769700,{"date":695,"open":696,"high":697,"low":690,"close":590,"change":649,"percent_change":698,"volume":699,"transactions":9,"vwap":590},"2026-06-25",8.53,8.58,0.71,814700,{"date":701,"open":569,"high":696,"low":702,"close":581,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":581},"2026-06-24",8.32,0.12,1.44,1310100,{"date":707,"open":708,"high":569,"low":709,"close":702,"change":102,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-06-23",8.14,8.11,1.34,1084800,{"date":713,"open":702,"high":714,"low":715,"close":715,"change":17,"percent_change":107,"volume":716,"transactions":9,"vwap":715},"2026-06-22",8.38,8.21,1319300,{"date":718,"open":580,"high":719,"low":720,"close":702,"change":332,"percent_change":721,"volume":722,"transactions":9,"vwap":702},"2026-06-18",8.45,8.27,-0.6,1748300,{"date":724,"open":220,"high":559,"low":725,"close":580,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":580},"2026-06-17",8.33,-0.41,-4.67,3260100,{"date":730,"open":192,"high":278,"low":219,"close":559,"change":245,"percent_change":731,"volume":732,"transactions":9,"vwap":559},"2026-06-16",-5.39,1980100,{"date":734,"open":735,"high":458,"low":735,"close":422,"change":474,"percent_change":736,"volume":737,"transactions":9,"vwap":422},"2026-06-15",9.22,2.32,1137700,{"date":739,"open":279,"high":413,"low":192,"close":634,"change":450,"percent_change":740,"volume":741,"transactions":9,"vwap":634},"2026-06-12",-1.41,868400,{"date":743,"open":528,"high":528,"low":513,"close":279,"change":641,"percent_change":744,"volume":745,"transactions":9,"vwap":279},"2026-06-11",-1.08,862900,{"date":747,"open":421,"high":458,"low":735,"close":441,"change":397,"percent_change":748,"volume":749,"transactions":9,"vwap":441},"2026-06-10",-0.64,1088400,{"date":751,"open":308,"high":288,"low":752,"close":438,"change":281,"percent_change":753,"volume":754,"transactions":9,"vwap":438},"2026-06-09",9.33,-1.89,913300,{"date":756,"open":355,"high":355,"low":315,"close":300,"change":641,"percent_change":757,"volume":758,"transactions":9,"vwap":300},"2026-06-08",-1.04,776100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":459,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-05",9.81,9.86,9.62,9.64,-2.13,1057600,{"date":768,"open":348,"high":769,"low":347,"close":770,"change":16,"percent_change":641,"volume":771,"transactions":9,"vwap":770},"2026-06-04",9.99,9.85,865600,{"date":773,"open":774,"high":775,"low":330,"close":762,"change":332,"percent_change":245,"volume":776,"transactions":9,"vwap":762},"2026-06-03",9.9,9.93,662800,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":90,"volume":783,"transactions":9,"vwap":781},"2026-06-02",9.98,10.06,9.91,-0.07,1412200,{"date":785,"open":786,"high":769,"low":787,"close":779,"change":185,"percent_change":185,"volume":788,"transactions":9,"vwap":779},"2026-06-01",9.97,9.89,927900,{"date":790,"open":787,"high":780,"low":787,"close":779,"change":162,"percent_change":791,"volume":792,"transactions":9,"vwap":779},"2026-05-29",0.3,1192900,{"date":794,"open":770,"high":769,"low":770,"close":795,"change":649,"percent_change":141,"volume":796,"transactions":9,"vwap":795},"2026-05-28",9.95,878200,{"date":798,"open":799,"high":800,"low":372,"close":787,"change":649,"percent_change":141,"volume":801,"transactions":9,"vwap":787},"2026-05-27",9.77,10.01,1287400,{"date":803,"open":804,"high":348,"low":412,"close":472,"change":482,"percent_change":805,"volume":806,"transactions":9,"vwap":472},"2026-05-26",9.63,2.08,749800,{"date":808,"open":314,"high":809,"low":810,"close":804,"change":212,"percent_change":459,"volume":811,"transactions":9,"vwap":804},"2026-05-22",9.68,9.45,1513800,{"date":813,"open":787,"high":814,"low":764,"close":314,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":314},"2026-05-21",9.94,-0.25,-2.53,855600,{"date":819,"open":329,"high":820,"low":329,"close":774,"change":552,"percent_change":821,"volume":822,"transactions":9,"vwap":774},"2026-05-20",10.05,1.43,1318100,{"date":824,"open":300,"high":373,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-19",9.49,9.76,-0.16,-1.61,1630100,{"date":831,"open":774,"high":786,"low":832,"close":833,"change":332,"percent_change":245,"volume":834,"transactions":9,"vwap":833},"2026-05-18",9.7,9.92,983600,{"date":836,"open":837,"high":780,"low":833,"close":786,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":786},"2026-05-15",10.03,-0.35,-3.39,1183800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":474,"percent_change":805,"volume":847,"transactions":9,"vwap":846},"2026-05-14",10.11,10.37,10.09,10.32,1226100,{"date":849,"open":850,"high":851,"low":852,"close":843,"change":49,"percent_change":853,"volume":854,"transactions":9,"vwap":843},"2026-05-13",10.1,10.14,10.07,0.4,881500,{"date":856,"open":857,"high":858,"low":837,"close":852,"change":431,"percent_change":859,"volume":860,"transactions":9,"vwap":852},"2026-05-12",10.12,10.25,-0.4,836600,{"date":862,"open":863,"high":864,"low":850,"close":843,"change":782,"percent_change":865,"volume":866,"transactions":9,"vwap":843},"2026-05-11",10.17,10.24,-0.69,768200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":185,"percent_change":185,"volume":873,"transactions":9,"vwap":872},"2026-05-08",10.21,10.29,10.16,10.18,544900,{"date":875,"open":876,"high":877,"low":769,"close":872,"change":388,"percent_change":878,"volume":879,"transactions":9,"vwap":872},"2026-05-07",10.02,10.22,1.5,599000,{"date":881,"open":845,"high":850,"low":882,"close":837,"change":112,"percent_change":883,"volume":884,"transactions":9,"vwap":837},"2026-05-06",9.96,-0.3,825400,{"date":886,"open":863,"high":887,"low":795,"close":780,"change":521,"percent_change":888,"volume":889,"transactions":9,"vwap":780},"2026-05-05",10.2,-0.79,1201600,{"date":891,"open":844,"high":892,"low":893,"close":851,"change":629,"percent_change":894,"volume":895,"transactions":9,"vwap":851},"2026-05-04",10.4,10.13,-2.22,921400,{"date":897,"open":892,"high":898,"low":899,"close":844,"change":112,"percent_change":900,"volume":901,"transactions":9,"vwap":844},"2026-05-01",10.58,10.34,-0.29,1063700,{"date":903,"open":858,"high":904,"low":905,"close":892,"change":424,"percent_change":906,"volume":907,"transactions":9,"vwap":892},"2026-04-30",10.49,10.23,2.16,1498700,{"date":909,"open":910,"high":858,"low":910,"close":872,"change":194,"percent_change":127,"volume":911,"transactions":9,"vwap":872},"2026-04-29",10.08,907800,{"date":913,"open":910,"high":893,"low":837,"close":910,"change":68,"percent_change":914,"volume":915,"transactions":9,"vwap":910},"2026-04-28",0.5,910400,{"date":917,"open":769,"high":887,"low":779,"close":837,"change":49,"percent_change":853,"volume":918,"transactions":9,"vwap":837},"2026-04-27",860500,{"date":920,"open":814,"high":921,"low":775,"close":769,"change":263,"percent_change":563,"volume":922,"transactions":9,"vwap":769},"2026-04-24",10.04,486100,{"date":924,"open":925,"high":780,"low":926,"close":774,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":774},"2026-04-23",10,9.88,-0.15,-1.49,693000,{"date":931,"open":876,"high":910,"low":779,"close":820,"change":357,"percent_change":932,"volume":933,"transactions":9,"vwap":820},"2026-04-22",0.7,522600,{"date":935,"open":850,"high":905,"low":882,"close":779,"change":365,"percent_change":936,"volume":937,"transactions":9,"vwap":779},"2026-04-21",-1.19,829900,{"date":939,"open":852,"high":940,"low":795,"close":850,"change":194,"percent_change":170,"volume":941,"transactions":9,"vwap":850},"2026-04-20",10.15,1146800,{"date":943,"open":876,"high":872,"low":814,"close":925,"change":212,"percent_change":91,"volume":944,"transactions":9,"vwap":925},"2026-04-17",867300,{"date":946,"open":876,"high":877,"low":779,"close":876,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":876},"2026-04-16",-0.24,-2.34,1667600,{"date":951,"open":876,"high":846,"low":876,"close":952,"change":691,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-15",10.26,2.6,1792400,{"date":956,"open":762,"high":837,"low":761,"close":925,"change":474,"percent_change":483,"volume":957,"transactions":9,"vwap":925},"2026-04-14",1139700,{"date":959,"open":799,"high":347,"low":763,"close":960,"change":49,"percent_change":62,"volume":961,"transactions":9,"vwap":960},"2026-04-13",9.79,724700,{"date":963,"open":779,"high":800,"low":329,"close":329,"change":629,"percent_change":964,"volume":965,"transactions":9,"vwap":329},"2026-04-10",-2.3,869600,{"date":967,"open":787,"high":779,"low":799,"close":779,"change":102,"percent_change":968,"volume":969,"transactions":9,"vwap":779},"2026-04-09",1.11,544200,{"date":971,"open":781,"high":786,"low":761,"close":373,"change":222,"percent_change":972,"volume":973,"transactions":9,"vwap":373},"2026-04-08",1.65,613800,{"date":975,"open":347,"high":472,"low":396,"close":375,"change":521,"percent_change":976,"volume":977,"transactions":9,"vwap":375},"2026-04-07",-0.82,854600,{"date":979,"open":787,"high":769,"low":826,"close":960,"change":782,"percent_change":582,"volume":980,"transactions":9,"vwap":960},"2026-04-06",841900,{"date":982,"open":960,"high":876,"low":314,"close":762,"change":450,"percent_change":983,"volume":984,"transactions":9,"vwap":762},"2026-04-02",-1.3,1556200,{"date":986,"open":347,"high":940,"low":330,"close":769,"change":474,"percent_change":483,"volume":987,"transactions":9,"vwap":769},"2026-04-01",2004200,{"date":989,"open":990,"high":330,"low":991,"close":330,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":330},"2026-03-31",9.47,9.42,0.37,3.93,1565000,{"date":996,"open":458,"high":825,"low":441,"close":997,"change":16,"percent_change":17,"volume":998,"transactions":9,"vwap":997},"2026-03-30",9.41,1539000,{"date":1000,"open":489,"high":404,"low":413,"close":991,"change":649,"percent_change":1001,"volume":1002,"transactions":9,"vwap":991},"2026-03-27",0.64,2761200,{"date":1004,"open":183,"high":404,"low":192,"close":438,"change":482,"percent_change":1005,"volume":1006,"transactions":9,"vwap":438},"2026-03-26",2.18,2020900,{"date":1008,"open":193,"high":280,"low":665,"close":513,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":513},"2026-03-25",0.29,3.27,1416000,{"date":1013,"open":1014,"high":664,"low":1015,"close":621,"change":222,"percent_change":1016,"volume":1017,"transactions":9,"vwap":621},"2026-03-24",8.65,8.56,1.84,1111000,{"date":1019,"open":571,"high":1020,"low":590,"close":1021,"change":212,"percent_change":629,"volume":1022,"transactions":9,"vwap":1021},"2026-03-23",8.79,8.71,1098400,{"date":1024,"open":1025,"high":1026,"low":690,"close":220,"change":153,"percent_change":1027,"volume":1028,"transactions":9,"vwap":220},"2026-03-20",8.55,8.85,2.11,2159800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1025,"change":853,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1025},"2026-03-19",8.07,8.57,8.03,4.91,1567400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":641,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-18",8.13,8.25,8.09,8.15,-1.21,1654000,{"date":1045,"open":1046,"high":1047,"low":22,"close":1039,"change":900,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1039},"2026-03-17",8.04,8.29,-3.4,1416600,{"date":1051,"open":1052,"high":1015,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-16",8.3,8.18,8.54,0.34,4.15,2055800,{"date":1059,"open":1060,"high":1014,"low":1041,"close":1061,"change":838,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-13",8.62,8.2,-4.09,2144600,{"date":1065,"open":1026,"high":664,"low":1025,"close":1025,"change":883,"percent_change":839,"volume":1066,"transactions":9,"vwap":1025},"2026-03-12",1949600,{"date":1068,"open":232,"high":513,"low":232,"close":1026,"change":212,"percent_change":629,"volume":1069,"transactions":9,"vwap":1026},"2026-03-11",2511500,{"date":1071,"open":590,"high":665,"low":1072,"close":621,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":621},"2026-03-10",8.49,0.43,5.09,2411000,{"date":1077,"open":1078,"high":1015,"low":1079,"close":581,"change":185,"percent_change":185,"volume":1080,"transactions":9,"vwap":581},"2026-03-09",8.39,8.34,1516600,{"date":1082,"open":1083,"high":590,"low":1084,"close":581,"change":521,"percent_change":1085,"volume":1086,"transactions":9,"vwap":581},"2026-03-06",8.4,8.26,-0.94,1626600,{"date":1088,"open":1079,"high":1089,"low":1052,"close":578,"change":691,"percent_change":1090,"volume":1091,"transactions":9,"vwap":578},"2026-03-05",8.63,3.15,1781000,{"date":1093,"open":588,"high":1089,"low":1039,"close":1084,"change":815,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1084},"2026-03-04",-2.94,2423200,{"date":1097,"open":569,"high":1054,"low":1047,"close":1098,"change":649,"percent_change":698,"volume":1099,"transactions":9,"vwap":1098},"2026-03-03",8.51,1472300,{"date":1101,"open":1084,"high":600,"low":1061,"close":719,"change":649,"percent_change":1102,"volume":1103,"transactions":9,"vwap":719},"2026-03-02",0.72,2946300,{"date":1105,"open":1106,"high":588,"low":720,"close":1078,"change":591,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1078},"2026-02-27",8.59,-1.64,2712600,{"date":1110,"open":561,"high":664,"low":1072,"close":696,"change":432,"percent_change":1111,"volume":1112,"transactions":9,"vwap":696},"2026-02-26",-4.8,4088600,{"date":1114,"open":664,"high":183,"low":571,"close":221,"change":212,"percent_change":213,"volume":1115,"transactions":9,"vwap":221},"2026-02-25",2372600,{"date":1117,"open":192,"high":634,"low":621,"close":229,"change":397,"percent_change":1118,"volume":1119,"transactions":9,"vwap":229},"2026-02-24",-0.66,1352800,{"date":1121,"open":639,"high":528,"low":14,"close":240,"change":927,"percent_change":1122,"volume":1123,"transactions":9,"vwap":240},"2026-02-23",-1.63,1749800,{"date":1125,"open":512,"high":497,"low":240,"close":529,"change":782,"percent_change":1126,"volume":1127,"transactions":9,"vwap":529},"2026-02-20",-0.76,1715900,{"date":1129,"open":490,"high":528,"low":14,"close":421,"change":212,"percent_change":213,"volume":1130,"transactions":9,"vwap":421},"2026-02-19",2279000,{"date":1132,"open":635,"high":297,"low":14,"close":422,"change":562,"percent_change":1133,"volume":1134,"transactions":9,"vwap":422},"2026-02-18",0.87,2224200,{"date":1136,"open":664,"high":520,"low":1021,"close":279,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":279},"2026-02-17",-0.62,-6.31,6127700,{"date":1141,"open":869,"high":905,"low":1142,"close":1142,"change":522,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-13",9.82,-8.14,2923200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":162,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-12",10.74,10.84,10.6,10.69,0.28,1610200,{"date":1154,"open":1155,"high":1156,"low":899,"close":1157,"change":442,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-11",10.43,10.68,10.66,3.09,1640300,{"date":1161,"open":1162,"high":1163,"low":952,"close":899,"change":748,"percent_change":1164,"volume":1165,"transactions":9,"vwap":899},"2026-02-10",10.93,10.95,-5.83,3460700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":450,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-09",11.11,11.15,10.8,10.98,-1.17,1396900,{"date":1175,"open":1168,"high":1176,"low":1177,"close":1168,"change":552,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1168},"2026-02-06",11.16,10.86,1.28,1891500,{"date":1181,"open":1182,"high":1183,"low":1148,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-05",11.25,11.26,10.97,-0.38,-3.35,2163800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1151,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-04",11.07,11.45,11.01,11.35,2.53,2270700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1190,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1190},"2026-02-03",11.29,11.31,10.82,-0.32,-2.81,4315900,{"date":1205,"open":1206,"high":1207,"low":1199,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-02",11.9,11.98,11.39,-0.73,-6.02,5016800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-30",12.74,12.88,11.96,12.12,-2.14,-15.01,8182800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":222,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-29",14.17,14.29,14,14.26,1.13,884900,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":562,"percent_change":686,"volume":1234,"transactions":9,"vwap":1233},"2026-01-28",14.05,14.2,14.1,601700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-27",14.51,14.58,14.02,-0.53,-3.64,1350500,{"date":1244,"open":1245,"high":1246,"low":1237,"close":1247,"change":827,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-26",14.69,14.7,14.55,-1.09,814100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":49,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-23",14.73,14.78,14.62,14.71,0.27,616500,{"date":1259,"open":1260,"high":1261,"low":1254,"close":1262,"change":263,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-22",14.64,14.75,14.67,0.62,722500,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1238,"change":562,"percent_change":514,"volume":1269,"transactions":9,"vwap":1238},"2026-01-21",14.5,14.68,859000,{"date":1271,"open":1272,"high":1255,"low":1273,"close":1267,"change":271,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1267},"2026-01-20",14.41,14.25,-1.16,1303300,{"date":1277,"open":1278,"high":1262,"low":1279,"close":1262,"change":815,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1262},"2026-01-16",14.52,14.4,-1.68,1136900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":68,"percent_change":1055,"volume":1288,"transactions":9,"vwap":1287},"2026-01-15",15,15.02,14.74,14.92,2456600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":102,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-14",14.81,14.9,14.72,14.87,0.75,1290300,{"date":1298,"open":1299,"high":1292,"low":1245,"close":1300,"change":673,"percent_change":357,"volume":1301,"transactions":9,"vwap":1300},"2026-01-13",14.86,14.76,1529000,{"date":1303,"open":1300,"high":1292,"low":1293,"close":1261,"change":649,"percent_change":62,"volume":1304,"transactions":9,"vwap":1261},"2026-01-12",958100,{"date":1306,"open":1307,"high":1307,"low":1260,"close":1245,"change":16,"percent_change":782,"volume":1308,"transactions":9,"vwap":1245},"2026-01-09",14.84,805900,{"date":1310,"open":1252,"high":1311,"low":1247,"close":1246,"change":431,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1246},"2026-01-08",14.83,-0.27,556900,{"date":1315,"open":1316,"high":1284,"low":1262,"close":1286,"change":459,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1286},"2026-01-07",14.96,-1.4,1074300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":91,"percent_change":107,"volume":1325,"transactions":9,"vwap":1324},"2026-01-06",15.2,15.24,14.85,14.95,936800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":194,"percent_change":650,"volume":1332,"transactions":9,"vwap":1331},"2026-01-05",15.14,15.29,15.04,15.15,894400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":62,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-02",14.65,15.19,15.05,2.8,1555400,{"date":1341,"open":1252,"high":1342,"low":1254,"close":1260,"change":68,"percent_change":1055,"volume":1343,"transactions":9,"vwap":1260},"2025-12-31",14.88,2323100,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":691,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-30",14.3,14.61,14.59,1.81,1770400,{"date":1352,"open":1279,"high":1353,"low":1226,"close":1354,"change":162,"percent_change":474,"volume":1355,"transactions":9,"vwap":1354},"2025-12-29",14.47,14.33,1221800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1346,"change":68,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1346},"2025-12-26",14.21,14.39,14.16,0.35,1187300,{"date":1364,"open":1225,"high":1224,"low":1365,"close":1273,"change":414,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1273},"2025-12-24",13.98,1.79,890900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1225,"change":263,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1225},"2025-12-23",13.92,14.04,13.82,0.65,1652200,{"date":1376,"open":1370,"high":1377,"low":1378,"close":1379,"change":212,"percent_change":591,"volume":1380,"transactions":9,"vwap":1379},"2025-12-22",14.12,13.89,13.91,1621200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":34,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-19",13.71,13.94,13.7,13.93,1.38,866300,{"date":1390,"open":1383,"high":1391,"low":1392,"close":1393,"change":162,"percent_change":424,"volume":1394,"transactions":9,"vwap":1393},"2025-12-18",13.88,13.62,13.74,1086800,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1383,"change":91,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1383},"2025-12-17",13.42,13.76,-1.44,1444000,{"date":1402,"open":1385,"high":1384,"low":1403,"close":1379,"change":1256,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1379},"2025-12-16",13.6,1.98,1671700,{"date":1407,"open":1379,"high":1408,"low":1409,"close":1410,"change":827,"percent_change":1274,"volume":1411,"transactions":9,"vwap":1410},"2025-12-15",13.96,13.52,13.64,1466000,{"date":1413,"open":1386,"high":1414,"low":1415,"close":1416,"change":450,"percent_change":146,"volume":1417,"transactions":9,"vwap":1416},"2025-12-12",13.99,13.78,13.8,969500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1386,"change":591,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1386},"2025-12-11",13.85,13.95,13.75,-1,1555300,{"date":1426,"open":1231,"high":1346,"low":1370,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-10",14.07,-0.48,-3.3,1275000,{"date":1432,"open":1433,"high":1268,"low":1434,"close":1247,"change":431,"percent_change":1312,"volume":1435,"transactions":9,"vwap":1247},"2025-12-09",14.6,14.54,773600,{"date":1437,"open":1284,"high":1285,"low":1438,"close":1348,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1348},"2025-12-08",14.53,-0.36,-2.41,1042000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1324,"change":117,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1324},"2025-12-05",15.28,15.35,14.94,-2.16,744200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1444,"change":649,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1444},"2025-12-04",15.3,15.39,15.22,0.39,782600,{"date":1457,"open":1458,"high":1459,"low":1337,"close":1453,"change":222,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1453},"2025-12-03",15.09,15.25,1.06,569800,{"date":1463,"open":1330,"high":1321,"low":1287,"close":1464,"change":423,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-02",15.06,0.13,797600,{"date":1468,"open":1469,"high":1470,"low":1255,"close":1330,"change":68,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1330},"2025-12-01",14.99,15.1,0.33,1275500,{"date":1474,"open":1446,"high":1470,"low":1292,"close":1469,"change":34,"percent_change":1178,"volume":1475,"transactions":9,"vwap":1469},"2025-11-28",1193200,{"date":1477,"open":1273,"high":1307,"low":1273,"close":1478,"change":686,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-11-26",14.8,4.01,983000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1009,"percent_change":805,"volume":1487,"transactions":9,"vwap":1486},"2025-11-25",13.9,14.37,13.87,14.23,1235300,{"date":1489,"open":1490,"high":1365,"low":1491,"close":1384,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1384},"2025-11-24",13.21,13.19,0.78,5.93,1872600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":102,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-21",13.06,13.26,12.95,13.16,0.84,1950100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":16,"percent_change":521,"volume":1509,"transactions":9,"vwap":1508},"2025-11-20",13.11,13.4,13.04,13.05,1787900,{"date":1511,"open":1512,"high":1513,"low":1215,"close":1497,"change":91,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1497},"2025-11-19",13.22,13.37,-1.51,2472200,{"date":1517,"open":1518,"high":1385,"low":1512,"close":1498,"change":333,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1498},"2025-11-18",13.65,-3.77,2442300,{"date":1522,"open":1523,"high":1524,"low":1422,"close":1415,"change":1185,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1415},"2025-11-17",14.13,14.15,-2.68,2242200,{"date":1528,"open":1272,"high":1267,"low":1524,"close":1360,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1360},"2025-11-14",-0.75,-5.03,1644000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":33,"change":947,"percent_change":1537,"volume":1538,"transactions":9,"vwap":33},"2025-11-13",15.08,15.12,14.89,-1.58,1372800,{"date":1540,"open":1541,"high":1444,"low":1535,"close":1331,"change":397,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1331},"2025-11-12",15.21,-0.39,970500,{"date":1545,"open":1337,"high":1546,"low":1285,"close":1541,"change":222,"percent_change":1460,"volume":1547,"transactions":9,"vwap":1541},"2025-11-11",15.23,702900,{"date":1549,"open":1546,"high":1550,"low":1324,"close":1337,"change":521,"percent_change":1240,"volume":1551,"transactions":9,"vwap":1337},"2025-11-10",15.32,848300,{"date":1553,"open":1554,"high":1331,"low":1294,"close":1554,"change":673,"percent_change":357,"volume":1555,"transactions":9,"vwap":1554},"2025-11-07",15.13,1104500,{"date":1557,"open":1558,"high":1559,"low":1535,"close":1535,"change":591,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1535},"2025-11-06",15.31,15.38,-0.92,842700,{"date":1563,"open":1321,"high":1564,"low":1565,"close":1566,"change":68,"percent_change":1471,"volume":1567,"transactions":9,"vwap":1566},"2025-11-05",15.37,15.18,15.26,597500,{"date":1569,"open":1322,"high":1570,"low":1337,"close":1541,"change":281,"percent_change":1172,"volume":1571,"transactions":9,"vwap":1541},"2025-11-04",15.34,1110200,{"date":1573,"open":1574,"high":1575,"low":1570,"close":1452,"change":281,"percent_change":1274,"volume":1576,"transactions":9,"vwap":1452},"2025-11-03",15.74,15.87,1108500,{"date":1578,"open":1579,"high":1580,"low":1566,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-31",15.44,15.64,15.57,0.38,2.5,1234500,{"date":1586,"open":1329,"high":1451,"low":1458,"close":1336,"change":332,"percent_change":117,"volume":1587,"transactions":9,"vwap":1336},"2025-10-30",811400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1322,"change":117,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1322},"2025-10-29",15.43,15.53,15.16,-2.12,878500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1581,"change":112,"percent_change":233,"volume":1600,"transactions":9,"vwap":1581},"2025-10-28",15.6,15.73,15.51,703200,{"date":1602,"open":1599,"high":1603,"low":1604,"close":1597,"change":552,"percent_change":563,"volume":1605,"transactions":9,"vwap":1597},"2025-10-27",15.69,15.48,941800,{"date":1607,"open":1565,"high":1608,"low":1565,"close":1609,"change":1055,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-24",15.49,15.46,2.25,997200,{"date":1613,"open":1323,"high":1331,"low":1323,"close":1535,"change":414,"percent_change":660,"volume":1614,"transactions":9,"vwap":1535},"2025-10-23",751600,{"date":1616,"open":1292,"high":1331,"low":1246,"close":1294,"change":332,"percent_change":204,"volume":1617,"transactions":9,"vwap":1294},"2025-10-22",1286200,{"date":1619,"open":1434,"high":1284,"low":1620,"close":1287,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1287},"2025-10-21",14.49,0.17,1.15,1657400,{"date":1625,"open":1565,"high":1558,"low":1348,"close":1261,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1261},"2025-10-20",-0.49,-3.22,3049200,{"date":1630,"open":1292,"high":1564,"low":1311,"close":1322,"change":204,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1322},"2025-10-17",-2.18,1911800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-10-16",16.049999,16.08,15.5,15.58,-0.44,-2.75,2214000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":432,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-15",16.45,16.54,15.94,16.02,-2.61,2223700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1644,"change":459,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1644},"2025-10-14",16.64,16.82,16.42,-1.26,991600,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":474,"percent_change":1178,"volume":1662,"transactions":9,"vwap":1661},"2025-10-13",16.46,16.8,16.66,792800,{"date":1664,"open":1665,"high":1666,"low":67,"close":1644,"change":900,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1644},"2025-10-10",16.76,16.86,-1.73,1272200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":782,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-09",16.83,16.87,16.65,16.74,-0.42,685600,{"date":1678,"open":1665,"high":1679,"low":1674,"close":1680,"change":68,"percent_change":791,"volume":1681,"transactions":9,"vwap":1680},"2025-10-08",16.94,16.81,543700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1665,"change":49,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1665},"2025-10-07",16.72,16.77,16.55,0.24,925200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1684,"change":301,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1684},"2025-10-06",17.030001,17.11,16.69,-1.82,1079700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1691,"change":459,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1691},"2025-10-03",17.24,17.3,17.02,-1.22,603100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1698,"change":562,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1698},"2025-10-02",17.17,17.29,17.15,0.47,630200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-01",16.9,17.33,16.88,17.16,0.23,1.36,1149900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":414,"percent_change":878,"volume":1725,"transactions":9,"vwap":1724},"2025-09-30",16.67,16.97,16.53,16.93,1368000,{"date":1727,"open":1724,"high":1724,"low":1644,"close":1728,"change":947,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-29",16.68,-1.42,1923300,{"date":1732,"open":1733,"high":1734,"low":1714,"close":1735,"change":91,"percent_change":1172,"volume":1736,"transactions":9,"vwap":1735},"2025-09-26",17.12,17.19,16.92,876500,{"date":1738,"open":1739,"high":1713,"low":1740,"close":1733,"change":450,"percent_change":1529,"volume":1741,"transactions":9,"vwap":1733},"2025-09-25",17.2,17.08,732600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1744,"change":212,"percent_change":365,"volume":1747,"transactions":9,"vwap":1744},"2025-09-24",17.25,17.37,17.18,625000,{"date":1749,"open":1715,"high":1713,"low":1707,"close":1750,"change":49,"percent_change":1716,"volume":1751,"transactions":9,"vwap":1750},"2025-09-23",17.27,806600,{"date":1753,"open":1754,"high":1755,"low":1707,"close":1756,"change":815,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-09-22",17.41,17.47,17.23,-1.43,1275700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":162,"percent_change":1621,"volume":1764,"transactions":9,"vwap":1762},"2025-09-19",17.39,17.48,17.36,914200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":423,"percent_change":102,"volume":1771,"transactions":9,"vwap":1770},"2025-09-18",17.38,17.55,17.35,17.45,1172800,{"date":1773,"open":1745,"high":1774,"low":1699,"close":1775,"change":649,"percent_change":1361,"volume":1776,"transactions":9,"vwap":1775},"2025-09-17",17.46,17.43,955800,{"date":1778,"open":1779,"high":1780,"low":1733,"close":1745,"change":1439,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1745},"2025-09-16",17.21,17.58,-2.03,1727700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":49,"percent_change":1716,"volume":1789,"transactions":9,"vwap":1788},"2025-09-15",17.77,17.89,17.7,17.73,1634900,{"date":1791,"open":1787,"high":1785,"low":1792,"close":1793,"change":112,"percent_change":271,"volume":1794,"transactions":9,"vwap":1793},"2025-09-12",17.61,17.69,1313000,{"date":1796,"open":1797,"high":1798,"low":1768,"close":1799,"change":482,"percent_change":622,"volume":1800,"transactions":9,"vwap":1799},"2025-09-11",17.6,17.79,17.72,1028500,{"date":1802,"open":1724,"high":1803,"low":1665,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-10",17.66,17.52,0.53,3.12,2013900,{"date":1809,"open":1810,"high":1788,"low":1811,"close":1812,"change":1126,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-09",17.71,16.95,16.99,-4.28,3643500,{"date":1816,"open":1817,"high":1817,"low":1792,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-09-08",18.2,17.75,-0.45,-2.47,2219800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1817,"change":927,"percent_change":976,"volume":1827,"transactions":9,"vwap":1817},"2025-09-05",18.35,18.4,18,990700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1824,"change":641,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1824},"2025-09-04",18.45,18.5,18.3,-0.54,810940,{"date":1836,"open":1837,"high":1837,"low":1824,"close":1830,"change":185,"percent_change":185,"volume":1838,"transactions":9,"vwap":1830},"2025-09-03",18.55,1285920,{"date":1840,"open":1830,"high":1841,"low":1832,"close":1830,"change":883,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1830},"2025-09-02",18.6,-1.6,1197080,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":185,"percent_change":185,"volume":1850,"transactions":9,"vwap":1849},"2025-08-29",18.85,19.049999,18.65,18.75,1474260,{"date":1852,"open":1824,"high":1853,"low":1824,"close":1849,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1849},"2025-08-28",18.8,0.45,2.46,784000,{"date":1858,"open":1831,"high":1841,"low":1832,"close":1832,"change":927,"percent_change":83,"volume":1859,"transactions":9,"vwap":1832},"2025-08-27",431960,{"date":1861,"open":1817,"high":1837,"low":1817,"close":1830,"change":791,"percent_change":972,"volume":1862,"transactions":9,"vwap":1830},"2025-08-26",1117180,{"date":1864,"open":1865,"high":1817,"low":1818,"close":1866,"change":791,"percent_change":660,"volume":1867,"transactions":9,"vwap":1866},"2025-08-25",17.8,18.15,772060,{"date":1869,"open":1769,"high":1870,"low":1769,"close":1871,"change":914,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-08-22",17.9,17.85,2.88,1013160,{"date":1875,"open":1876,"high":1769,"low":1811,"close":1769,"change":414,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1769},"2025-08-21",17.049999,1.46,605980,{"date":1880,"open":1881,"high":1739,"low":1811,"close":1881,"change":332,"percent_change":900,"volume":1882,"transactions":9,"vwap":1881},"2025-08-20",17.1,580300,{"date":1884,"open":1876,"high":1739,"low":1712,"close":1707,"change":68,"percent_change":1009,"volume":1885,"transactions":9,"vwap":1707},"2025-08-19",881180,{"date":1887,"open":1876,"high":1744,"low":1712,"close":1881,"change":185,"percent_change":185,"volume":1888,"transactions":9,"vwap":1881},"2025-08-18",889820,{"date":1890,"open":1891,"high":1881,"low":1712,"close":1881,"change":815,"percent_change":1399,"volume":1892,"transactions":9,"vwap":1881},"2025-08-15",17,952240,{"date":1894,"open":1895,"high":1895,"low":1699,"close":1769,"change":883,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1769},"2025-08-14",17.65,-1.7,1217280,{"date":1899,"open":1871,"high":1900,"low":1770,"close":1895,"change":332,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1895},"2025-08-13",17.95,-0.28,1647800,{"date":1904,"open":1769,"high":1865,"low":1769,"close":1787,"change":914,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1787},"2025-08-12",2.91,1652080,{"date":1908,"open":1712,"high":1769,"low":1660,"close":1739,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1739},"2025-08-11",0.6,3.61,1568360,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":853,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-08",16.4,16.75,16.25,16.6,2.47,1914180,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":721,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-07",16.7,15.9,16.2,-3.57,3728800,{"date":1928,"open":1876,"high":1707,"low":1673,"close":1660,"change":859,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1660},"2025-08-06",-2.33,2057420,{"date":1932,"open":1769,"high":1770,"low":1876,"close":1739,"change":332,"percent_change":900,"volume":1933,"transactions":9,"vwap":1739},"2025-08-05",1039660,{"date":1935,"open":1936,"high":1768,"low":1739,"close":1744,"change":641,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1744},"2025-08-04",17.4,-0.58,1169340,{"date":1940,"open":1797,"high":1895,"low":1744,"close":1769,"change":1819,"percent_change":816,"volume":1941,"transactions":9,"vwap":1769},"2025-08-01",1328340,{"date":1943,"open":1817,"high":1832,"low":1818,"close":1865,"change":883,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1865},"2025-07-31",-1.66,1280300,{"date":1947,"open":1830,"high":1831,"low":1948,"close":1948,"change":1819,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-30",18.1,-2.43,1084060,{"date":1952,"open":1837,"high":1841,"low":1953,"close":1837,"change":68,"percent_change":1256,"volume":1954,"transactions":9,"vwap":1837},"2025-07-29",18.25,1037120,{"date":1956,"open":1957,"high":1841,"low":1957,"close":1831,"change":853,"percent_change":475,"volume":1958,"transactions":9,"vwap":1831},"2025-07-28",18.049999,1804320,{"date":1960,"open":1961,"high":1953,"low":1961,"close":1948,"change":1373,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1948},"2025-07-25",17.5,3.72,1728580,{"date":1965,"open":1768,"high":1900,"low":1966,"close":1770,"change":530,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1770},"2025-07-24",16.35,-3.59,9247220,{"date":1970,"open":1971,"high":1972,"low":1948,"close":1948,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1948},"2025-07-23",18.7,19.25,-1.8,-9.05,8478380,{"date":1977,"open":1972,"high":1978,"low":1972,"close":1978,"change":514,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-22",19.9,2.84,1066720,{"date":1982,"open":1983,"high":1983,"low":1847,"close":1984,"change":245,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-07-21",19.95,19.35,-2.52,3385440,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":859,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-18",20.25,20.3,19.8,19.85,-1.98,1740500,{"date":1996,"open":1990,"high":1997,"low":1998,"close":1989,"change":245,"percent_change":1440,"volume":1999,"transactions":9,"vwap":1989},"2025-07-17",20.35,20,951920,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":332,"percent_change":947,"volume":2006,"transactions":9,"vwap":2005},"2025-07-16",20.8,20.85,20.6,20.75,1042680,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2002,"change":185,"percent_change":185,"volume":2011,"transactions":9,"vwap":2002},"2025-07-15",20.9,20.65,801260,{"date":2013,"open":2010,"high":2009,"low":2004,"close":2002,"change":482,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2002},"2025-07-14",0.97,937820,{"date":2017,"open":2005,"high":2002,"low":2018,"close":2004,"change":91,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2004},"2025-07-11",20.55,-0.96,716960,{"date":2022,"open":2005,"high":48,"low":2023,"close":2002,"change":194,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2002},"2025-07-10",20.7,0.48,546980,{"date":2027,"open":2002,"high":48,"low":2023,"close":2023,"change":641,"percent_change":1428,"volume":2028,"transactions":9,"vwap":2023},"2025-07-09",637080,{"date":2030,"open":2002,"high":2003,"low":2010,"close":2002,"change":185,"percent_change":185,"volume":2031,"transactions":9,"vwap":2002},"2025-07-08",538740,{"date":2033,"open":48,"high":2034,"low":2010,"close":2002,"change":815,"percent_change":936,"volume":2035,"transactions":9,"vwap":2002},"2025-07-07",21.049999,902780,{"date":2037,"open":48,"high":2038,"low":2039,"close":2034,"change":194,"percent_change":2024,"volume":2040,"transactions":9,"vwap":2034},"2025-07-03",21.15,20.95,654580,{"date":2042,"open":2034,"high":2043,"low":2009,"close":2039,"change":185,"percent_change":185,"volume":2044,"transactions":9,"vwap":2039},"2025-07-02",21.1,946480,{"date":2046,"open":48,"high":2034,"low":2002,"close":2039,"change":332,"percent_change":947,"volume":2047,"transactions":9,"vwap":2039},"2025-07-01",911240,{"date":2049,"open":2002,"high":2038,"low":2002,"close":48,"change":791,"percent_change":2050,"volume":2051,"transactions":9,"vwap":48},"2025-06-30",1.45,1012600,{"date":2053,"open":2054,"high":2002,"low":2055,"close":2023,"change":791,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2023},"2025-06-27",20.5,20.45,1.47,742080,{"date":2059,"open":1989,"high":2055,"low":2060,"close":2061,"change":388,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-06-26",20.2,20.4,0.74,821320,{"date":2065,"open":1997,"high":2054,"low":2060,"close":1989,"change":332,"percent_change":815,"volume":2066,"transactions":9,"vwap":1989},"2025-06-25",608080,{"date":2068,"open":2069,"high":2004,"low":2069,"close":1990,"change":414,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1990},"2025-06-24",20.1,1.25,894320,{"date":2073,"open":1997,"high":2061,"low":2074,"close":2075,"change":838,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-23",19.65,20.049999,-1.72,1815620,{"date":2079,"open":2055,"high":2002,"low":2061,"close":2061,"change":927,"percent_change":1209,"volume":2080,"transactions":9,"vwap":2061},"2025-06-20",691000,{"date":2082,"open":2054,"high":2010,"low":1989,"close":2018,"change":332,"percent_change":947,"volume":2083,"transactions":9,"vwap":2018},"2025-06-18",1811060,{"date":2085,"open":2039,"high":48,"low":2055,"close":2004,"change":859,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2004},"2025-06-17",-1.9,1708720,{"date":2089,"open":2090,"high":2091,"low":2009,"close":48,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":48},"2025-06-16",21.4,21.5,-0.85,-3.89,1610140,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":185,"percent_change":185,"volume":2101,"transactions":9,"vwap":2100},"2025-06-13",21.75,21.95,21.55,21.85,1286860,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2100,"change":859,"percent_change":1973,"volume":2107,"transactions":9,"vwap":2100},"2025-06-12",22.25,22.3,21.8,1312320,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2104,"change":927,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2104},"2025-06-11",22.5,22.55,22.15,-0.67,709720,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":641,"percent_change":1639,"volume":2120,"transactions":9,"vwap":2119},"2025-06-10",22.65,22.35,22.4,1006840,{"date":2122,"open":2110,"high":2123,"low":2119,"close":2110,"change":68,"percent_change":424,"volume":2124,"transactions":9,"vwap":2110},"2025-06-09",22.7,793960,{"date":2126,"open":2118,"high":2127,"low":2105,"close":2128,"change":482,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-06",22.6,22.45,0.9,909320,{"date":2132,"open":2105,"high":2105,"low":2133,"close":2104,"change":194,"percent_change":1854,"volume":2134,"transactions":9,"vwap":2104},"2025-06-05",22.1,874540,{"date":2136,"open":2137,"high":2105,"low":2138,"close":2112,"change":332,"percent_change":629,"volume":2139,"transactions":9,"vwap":2112},"2025-06-04",22.2,22,1031700,{"date":2141,"open":2110,"high":2111,"low":2098,"close":2137,"change":883,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2137},"2025-06-03",-1.33,1368040,{"date":2145,"open":2127,"high":2123,"low":2128,"close":2110,"change":927,"percent_change":1118,"volume":674,"transactions":9,"vwap":2110},"2025-06-02",{"date":2147,"open":2128,"high":2123,"low":2119,"close":2117,"change":791,"percent_change":710,"volume":2148,"transactions":9,"vwap":2117},"2025-05-30",1051100,{"date":2150,"open":2151,"high":2119,"low":2138,"close":2118,"change":853,"percent_change":223,"volume":2152,"transactions":9,"vwap":2118},"2025-05-29",22.049999,566080,{"date":2154,"open":2138,"high":2138,"low":2100,"close":2098,"change":185,"percent_change":185,"volume":2155,"transactions":9,"vwap":2098},"2025-05-28",805420,{"date":2157,"open":2104,"high":2119,"low":2100,"close":2098,"change":91,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2098},"2025-05-27",-0.9,1290820,{"date":2161,"open":2104,"high":2118,"low":2133,"close":2112,"change":815,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2112},"2025-05-23",-1.12,969920,{"date":2165,"open":2166,"high":2166,"low":2105,"close":2119,"change":859,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2119},"2025-05-22",22.8,-1.75,1225300,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2166,"change":1529,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2166},"2025-05-21",23.35,22.75,-3.18,1649380,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":332,"percent_change":459,"volume":2181,"transactions":9,"vwap":2180},"2025-05-20",23.25,23.65,23.2,23.55,873520,{"date":2183,"open":2177,"high":2184,"low":2123,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-05-19",23.85,23.6,-0.8,-3.28,2519940,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2191,"change":859,"percent_change":828,"volume":2194,"transactions":9,"vwap":2191},"2025-05-16",24.4,24.55,24.2,868940,{"date":2196,"open":2197,"high":173,"low":2198,"close":2199,"change":388,"percent_change":141,"volume":2200,"transactions":9,"vwap":2199},"2025-05-15",24.65,24.6,24.8,1047560,{"date":2202,"open":2197,"high":2203,"low":2204,"close":2197,"change":388,"percent_change":141,"volume":2205,"transactions":9,"vwap":2197},"2025-05-14",24.75,24.45,1024100,{"date":2207,"open":2208,"high":2198,"low":2209,"close":2210,"change":1361,"percent_change":2050,"volume":2211,"transactions":9,"vwap":2210},"2025-05-13",24.25,24.15,24.5,1191820,{"date":2213,"open":2214,"high":2204,"low":2215,"close":2209,"change":414,"percent_change":97,"volume":2216,"transactions":9,"vwap":2209},"2025-05-12",24.35,24.049999,989200,{"date":2218,"open":2184,"high":2219,"low":2220,"close":2219,"change":482,"percent_change":1501,"volume":2221,"transactions":9,"vwap":2219},"2025-05-09",23.9,23.75,594500,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":185,"percent_change":185,"volume":2227,"transactions":9,"vwap":2226},"2025-05-08",23.8,23.45,23.7,751100,{"date":2229,"open":2185,"high":2224,"low":2180,"close":2226,"change":388,"percent_change":1001,"volume":2230,"transactions":9,"vwap":2226},"2025-05-07",586700,{"date":2232,"open":2171,"high":2180,"low":2179,"close":2180,"change":388,"percent_change":1001,"volume":2233,"transactions":9,"vwap":2180},"2025-05-06",937580,{"date":2235,"open":2180,"high":2185,"low":2236,"close":2237,"change":91,"percent_change":2092,"volume":2238,"transactions":9,"vwap":2237},"2025-05-05",23.3,23.4,964280,{"date":2240,"open":2241,"high":2178,"low":2171,"close":2185,"change":1361,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2185},"2025-05-02",23.5,1.51,658200,{"date":2245,"open":2237,"high":2185,"low":2179,"close":2177,"change":185,"percent_change":185,"volume":2246,"transactions":9,"vwap":2177},"2025-05-01",656740,{"date":2248,"open":2249,"high":2177,"low":2166,"close":2177,"change":68,"percent_change":424,"volume":2250,"transactions":9,"vwap":2177},"2025-04-30",23,1060780,{"date":2252,"open":2253,"high":2179,"low":2249,"close":2179,"change":388,"percent_change":1373,"volume":2254,"transactions":9,"vwap":2179},"2025-04-29",23.1,535560,{"date":2256,"open":2257,"high":2258,"low":2166,"close":2258,"change":482,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-04-28",22.95,23.049999,0.88,550580,{"date":2262,"open":2172,"high":2263,"low":2111,"close":2264,"change":388,"percent_change":650,"volume":2265,"transactions":9,"vwap":2264},"2025-04-25",22.9,22.85,609920,{"date":2267,"open":2110,"high":2264,"low":2128,"close":2123,"change":791,"percent_change":710,"volume":2268,"transactions":9,"vwap":2123},"2025-04-24",739100,{"date":2270,"open":2128,"high":2172,"low":2104,"close":2119,"change":914,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2119},"2025-04-23",2.28,628460,{"date":2274,"open":2099,"high":2138,"low":2091,"close":2275,"change":514,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-04-22",21.9,2.58,619820,{"date":177,"open":2100,"high":2098,"low":2038,"close":2279,"change":245,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},21.35,-2.29,1185080]