[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXLCO":3,"homepage-market-summary":32,"stock-historical-OXLCO":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"OXLCO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Oxford Lane Capital Corp. Preferred Stock Shares, 6.00% Series 2029","Nasdaq",null,"Common Stock","Oxford Lane Capital Corp is a non-diversified closed-end management investment company. The fund's investment objective is to maximize portfolio's risk adjusted total return, and currently seek to achieve investment objective by investing in structured finance investments, specifically the equity and junior debt tranches of CLO vehicles, which are collateralized by a diverse portfolio of senior secured loans made to companies whose debt is unrated or is rated below investment grade (the Senior Loans) and, to a limited. Its investment plan also includes investing in warehouse facilities, which are financing structures intended to aggregate senior loans that may be used to form the basis of a CLO vehicle.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},6.3398,1.5,"Monthly","2026-10-16",{"close":19,"open":20,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},23.66,23.5995,23.6,0.06,0.25,539.422,27,23.6455,24.98,23.07,3240.062463265306,30.9,1289,{"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},22.36,3034,1107439.3035,5.81,"2025-04-16",[185,186,194,204,212,222,232,239,246,251,259,269,277,286,293,301,306,314,322,331,339,345,352,360,368,375,385,393,399,406,412,418,424,432,440,447,453,459,464,470,476,484,491,496,503,509,514,519,526,535,541,548,556,561,564,569,576,583,588,594,598,604,607,613,619,627,630,634,638,642,645,651,656,658,660,663,667,672,675,679,683,686,690,694,698,702,706,709,713,718,724,728,733,739,743,747,752,757,761,763,767,769,774,779,783,788,790,792,794,796,800,803,806,812,817,820,826,830,835,837,841,844,851,855,861,864,869,874,878,882,886,890,896,902,905,910,914,920,922,925,928,931,936,942,944,949,954,960,962,967,972,977,981,985,991,996,998,1000,1002,1005,1009,1011,1013,1017,1020,1024,1027,1030,1032,1034,1037,1039,1043,1046,1049,1056,1058,1060,1062,1066,1070,1072,1074,1076,1078,1082,1087,1093,1098,1101,1103,1105,1111,1116,1120,1124,1129,1134,1138,1141,1143,1146,1149,1153,1156,1159,1162,1166,1170,1173,1175,1179,1182,1184,1187,1190,1193,1195,1200,1202,1205,1211,1213,1216,1221,1223,1225,1228,1232,1234,1236,1241,1244,1248,1250,1252,1255,1259,1263,1266,1271,1273,1275,1277,1279,1282,1286,1291,1297,1299,1302,1307,1310,1314,1317,1320,1325,1328,1331,1333,1337,1340,1343,1347,1351,1356,1359,1361,1365,1367,1370,1372,1374,1376,1380,1383,1386,1391,1393,1398,1403,1406,1408,1410,1413,1416,1422,1427,1432,1435,1437,1443,1448,1451,1455,1458,1461,1463,1466,1468,1472,1474,1476,1480,1482,1486,1488,1490,1493,1495,1498,1502,1504,1506,1508,1513,1517,1519,1522,1525,1530,1534,1539,1541,1545,1548,1551,1554,1556,1561,1566,1572,1576,1578,1583,1586,1590,1592,1594,1596,1599,1602,1608,1611,1614,1616,1620,1626,1629,1633,1637,1639,1642,1644,1646,1651,1656,1660,1664,1667,1671,1675,1679,1682,1685],{"date":5,"open":20,"high":19,"low":20,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":188,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",23.64,0.0399,0.17,2210,15,23.604,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.56,23.6999,23.5601,0.0601,0.26,1340,17,23.5739,{"date":205,"open":188,"high":197,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",23.5,-0.1325,-0.56,1556,13,23.6301,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",23.68,23.52,23.6325,-0.0425,-0.18,1185.325,28,23.6238,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",23.67,23.675,23.505,0.005,0.02,26744,97,23.6674,{"date":233,"open":224,"high":214,"low":234,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":220,"vwap":238},"2026-09-29",23.6622,0.065,0.28,4002,23.6703,{"date":240,"open":241,"high":241,"low":21,"close":242,"change":227,"percent_change":228,"volume":243,"transactions":244,"vwap":245},"2026-09-28",23.61,23.605,999.686,391,23.6225,{"date":247,"open":21,"high":21,"low":21,"close":21,"change":248,"percent_change":164,"volume":249,"transactions":220,"vwap":250},"2026-09-25",-0.0599,539,23.6021,{"date":252,"open":253,"high":19,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":202,"vwap":258},"2026-09-24",23.57,23.6599,0.0107,0.05,806,23.6203,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",23.6234,23.72,23.6492,-0.1008,-0.42,1631.482,23,23.6615,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":190,"volume":274,"transactions":275,"vwap":276},"2026-09-22",23.71,23.75,0.04,1931,33,23.7285,{"date":278,"open":279,"high":271,"low":280,"close":271,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",23.5956,23.58,0.15,0.64,683,22,23.612,{"date":287,"open":288,"high":288,"low":196,"close":196,"change":289,"percent_change":164,"volume":290,"transactions":291,"vwap":292},"2026-09-18",23.62,-0.06,670,16,23.5996,{"date":294,"open":295,"high":296,"low":295,"close":288,"change":297,"percent_change":47,"volume":298,"transactions":299,"vwap":300},"2026-09-17",23.5962,23.7148,-0.05,2616,52,23.6606,{"date":302,"open":272,"high":272,"low":224,"close":224,"change":22,"percent_change":23,"volume":303,"transactions":304,"vwap":305},"2026-09-16",1904,107,23.7251,{"date":307,"open":308,"high":308,"low":241,"close":241,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",23.6966,-0.09,-0.38,2075,102,23.6546,{"date":315,"open":272,"high":272,"low":214,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",23.7,-0.0805,-0.34,3977,54,23.7336,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":25,"vwap":330},"2026-09-11",23.7501,23.8,23.7805,0.0205,0.09,7160,23.7854,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":320,"vwap":338},"2026-09-10",23.9,23.76,-0.14,-0.59,2920,23.8048,{"date":340,"open":333,"high":333,"low":325,"close":333,"change":228,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",0.08,28805.464,101,23.8913,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":123,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",23.88,-0.5,694,14,23.8868,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":256,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",23.975,24,0.21,1394,25,23.9843,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",23.96,23.95,0,289,26,23.961,{"date":369,"open":370,"high":370,"low":363,"close":363,"change":371,"percent_change":372,"volume":373,"transactions":291,"vwap":374},"2026-09-02",24.05,-0.07,-0.29,467.468,23.9721,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",24.0499,23.905,24.02,0.045,0.19,1260.0533,35,23.9933,{"date":386,"open":387,"high":355,"low":387,"close":354,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",23.92,0.055,0.23,5652,140,23.9432,{"date":394,"open":395,"high":396,"low":387,"close":387,"change":371,"percent_change":372,"volume":397,"transactions":220,"vwap":398},"2026-08-28",23.99,23.9901,2538,23.9795,{"date":400,"open":401,"high":355,"low":363,"close":395,"change":402,"percent_change":403,"volume":404,"transactions":355,"vwap":405},"2026-08-27",23.97,-0.01,-0.04,3152,23.9657,{"date":407,"open":408,"high":408,"low":355,"close":355,"change":364,"percent_change":364,"volume":409,"transactions":410,"vwap":411},"2026-08-26",24.025,26056,117,24.0005,{"date":413,"open":355,"high":355,"low":355,"close":355,"change":403,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",-0.17,594,10,24.0015,{"date":419,"open":379,"high":370,"low":379,"close":420,"change":228,"percent_change":341,"volume":421,"transactions":422,"vwap":423},"2026-08-24",24.04,2695,40,24.047,{"date":425,"open":420,"high":420,"low":426,"close":379,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",24.0001,-0.0199,-0.08,3314,20,24.0224,{"date":433,"open":420,"high":420,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",24.0399,0.0884,0.37,1305,7,24.0396,{"date":441,"open":355,"high":426,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":192,"vwap":446},"2026-08-19",23.9515,-0.0485,-0.2,1187.459,23.9697,{"date":448,"open":370,"high":370,"low":355,"close":355,"change":449,"percent_change":450,"volume":451,"transactions":267,"vwap":452},"2026-08-18",0.1,0.42,3109,24.0356,{"date":454,"open":333,"high":333,"low":333,"close":333,"change":455,"percent_change":456,"volume":457,"transactions":202,"vwap":458},"2026-08-17",-0.15,-0.62,237,23.9602,{"date":460,"open":370,"high":370,"low":377,"close":370,"change":147,"percent_change":428,"volume":461,"transactions":462,"vwap":463},"2026-08-14",3493.539,39,24.0491,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":73,"percent_change":467,"volume":468,"transactions":210,"vwap":469},"2026-08-12",24.07,0.29,339,24.0729,{"date":471,"open":355,"high":355,"low":355,"close":355,"change":472,"percent_change":164,"volume":473,"transactions":474,"vwap":475},"2026-08-10",-0.0612,804,46,24.0122,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":449,"volume":481,"transactions":482,"vwap":483},"2026-08-07",24.12,24.0612,0.0243,1327,6,24.0834,{"date":485,"open":466,"high":466,"low":486,"close":486,"change":487,"percent_change":318,"volume":488,"transactions":489,"vwap":490},"2026-08-06",24.0369,-0.0831,235.039,5,24.0583,{"date":492,"open":478,"high":478,"low":478,"close":478,"change":73,"percent_change":467,"volume":493,"transactions":494,"vwap":495},"2026-08-05",194,11,24.094,{"date":497,"open":408,"high":370,"low":395,"close":370,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",0.1325,0.55,804.2662,18,24.0272,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":318,"volume":507,"transactions":267,"vwap":508},"2026-07-31",23.9175,-0.0825,624,23.9585,{"date":510,"open":355,"high":377,"low":511,"close":355,"change":256,"percent_change":356,"volume":512,"transactions":291,"vwap":513},"2026-07-30",23.955,2024,23.9768,{"date":515,"open":516,"high":516,"low":363,"close":363,"change":289,"percent_change":164,"volume":517,"transactions":284,"vwap":518},"2026-07-27",24.01,1575.1,23.9792,{"date":520,"open":516,"high":516,"low":516,"close":516,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-24",0.16,0.67,202,30,23.9935,{"date":527,"open":401,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":320,"vwap":534},"2026-07-23",24.1072,23.84,23.85,-0.31,-1.28,5024,23.9298,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":273,"volume":539,"transactions":267,"vwap":540},"2026-07-22",24.16,0.01,836,24.1513,{"date":542,"open":516,"high":543,"low":516,"close":543,"change":544,"percent_change":545,"volume":357,"transactions":546,"vwap":547},"2026-07-20",24.15,-0.1,-0.41,31,24.1353,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":551},"2026-07-17",24.165,24.25,24.099001,0.115,0.48,1400,{"date":557,"open":551,"high":551,"low":558,"close":558,"change":559,"percent_change":67,"volume":560,"transactions":9,"vwap":558},"2026-07-16",24.135,-0.315,2900,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":563},"2026-07-15",24.45,{"date":565,"open":566,"high":563,"low":566,"close":563,"change":190,"percent_change":567,"volume":568,"transactions":9,"vwap":563},"2026-07-14",24.18,0.7,600,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-13",24.32,24.28,0.18,0.75,1200,{"date":577,"open":362,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":578},"2026-07-10",24.1,23.87,0.164,0.69,7500,{"date":584,"open":325,"high":585,"low":325,"close":585,"change":586,"percent_change":573,"volume":587,"transactions":9,"vwap":585},"2026-07-09",23.936,0.044,800,{"date":589,"open":590,"high":401,"low":590,"close":591,"change":592,"percent_change":159,"volume":593,"transactions":9,"vwap":591},"2026-07-08",23.865,23.892,-0.058,1700,{"date":595,"open":596,"high":363,"low":596,"close":363,"change":228,"percent_change":341,"volume":597,"transactions":9,"vwap":363},"2026-07-07",23.91,700,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":341,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-06",23.785,23.93,0.34,3800,{"date":605,"open":600,"high":530,"low":600,"close":530,"change":256,"percent_change":356,"volume":606,"transactions":9,"vwap":530},"2026-07-02",3600,{"date":608,"open":316,"high":609,"low":316,"close":325,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":325},"2026-07-01",23.913,0.14,0.59,4900,{"date":614,"open":262,"high":615,"low":19,"close":19,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":19},"2026-06-30",23.77,-0.346,-1.44,3900,{"date":620,"open":530,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-29",24.040001,23.79,24.0060005,0.266,1.12,5700,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":629},"2026-06-26",23.74,{"date":631,"open":530,"high":530,"low":19,"close":629,"change":632,"percent_change":83,"volume":633,"transactions":9,"vwap":629},"2026-06-25",-0.19,3000,{"date":635,"open":615,"high":601,"low":272,"close":601,"change":636,"percent_change":574,"volume":637,"transactions":9,"vwap":601},"2026-06-24",0.178,1900,{"date":639,"open":272,"high":640,"low":272,"close":640,"change":641,"percent_change":538,"volume":637,"transactions":9,"vwap":640},"2026-06-23",23.752,0.002,{"date":643,"open":334,"high":334,"low":272,"close":272,"change":289,"percent_change":164,"volume":644,"transactions":9,"vwap":272},"2026-06-22",400,{"date":646,"open":596,"high":596,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-18",23.81,-0.47,-1.94,4200,{"date":652,"open":572,"high":572,"low":572,"close":572,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":572},"2026-06-17",0.12,0.5,500,{"date":657,"open":537,"high":537,"low":537,"close":537,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":537},"2026-06-16",{"date":659,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":273,"volume":644,"transactions":9,"vwap":537},"2026-06-15",{"date":661,"open":543,"high":543,"low":543,"close":543,"change":653,"percent_change":654,"volume":662,"transactions":9,"vwap":543},"2026-06-12",1500,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":402,"percent_change":403,"volume":603,"transactions":9,"vwap":666},"2026-06-11",24.2,24.030001,{"date":668,"open":669,"high":670,"low":666,"close":621,"change":218,"percent_change":671,"volume":177,"transactions":9,"vwap":621},"2026-06-10",24.21,24.23,-0.74,{"date":673,"open":516,"high":674,"low":516,"close":674,"change":328,"percent_change":436,"volume":655,"transactions":9,"vwap":674},"2026-06-09",24.22,{"date":676,"open":551,"high":551,"low":516,"close":677,"change":364,"percent_change":364,"volume":678,"transactions":9,"vwap":677},"2026-06-08",24.13,3300,{"date":680,"open":677,"high":677,"low":379,"close":677,"change":681,"percent_change":265,"volume":682,"transactions":9,"vwap":677},"2026-06-05",-0.101,1600,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":685},"2026-06-04",24.231,{"date":687,"open":551,"high":688,"low":558,"close":685,"change":689,"percent_change":450,"volume":650,"transactions":9,"vwap":685},"2026-06-03",24.26,0.101,{"date":691,"open":395,"high":677,"low":362,"close":677,"change":692,"percent_change":449,"volume":693,"transactions":9,"vwap":677},"2026-06-02",0.025,8800,{"date":695,"open":363,"high":677,"low":363,"close":696,"change":123,"percent_change":348,"volume":697,"transactions":9,"vwap":696},"2026-06-01",24.105,1800,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":610,"percent_change":701,"volume":177,"transactions":9,"vwap":700},"2026-05-29",24.225,0.58,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":632,"volume":587,"transactions":9,"vwap":704},"2026-05-28",24.084999,-0.045,{"date":707,"open":601,"high":677,"low":387,"close":677,"change":281,"percent_change":708,"volume":593,"transactions":9,"vwap":677},"2026-05-27",0.63,{"date":710,"open":563,"high":563,"low":601,"close":711,"change":22,"percent_change":23,"volume":712,"transactions":9,"vwap":711},"2026-05-26",23.98,1300,{"date":714,"open":516,"high":516,"low":715,"close":387,"change":309,"percent_change":716,"volume":717,"transactions":9,"vwap":387},"2026-05-22",23.835,-0.37,4000,{"date":719,"open":720,"high":516,"low":600,"close":516,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":516},"2026-05-21",23.963,0.305,1.29,6800,{"date":725,"open":272,"high":530,"low":316,"close":726,"change":388,"percent_change":389,"volume":727,"transactions":9,"vwap":726},"2026-05-20",23.705,8100,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":74,"volume":717,"transactions":9,"vwap":731},"2026-05-19",23.54,23.65,0.11,{"date":734,"open":735,"high":735,"low":736,"close":730,"change":737,"percent_change":138,"volume":738,"transactions":9,"vwap":730},"2026-05-18",24.3,23.44,-0.36,13600,{"date":740,"open":363,"high":363,"low":333,"close":333,"change":428,"percent_change":741,"volume":742,"transactions":9,"vwap":333},"2026-05-15",-0.33,2100,{"date":744,"open":551,"high":551,"low":288,"close":711,"change":414,"percent_change":745,"volume":746,"transactions":9,"vwap":711},"2026-05-14",-0.7,7700,{"date":748,"open":543,"high":543,"low":543,"close":543,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":543},"2026-05-13",-0.345,-1.41,300,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":649,"volume":177,"transactions":9,"vwap":755},"2026-05-12",24.152,24.495,-0.485,{"date":758,"open":363,"high":27,"low":316,"close":27,"change":113,"percent_change":759,"volume":760,"transactions":9,"vwap":27},"2026-05-11",4.3,14400,{"date":762,"open":600,"high":363,"low":600,"close":363,"change":364,"percent_change":364,"volume":568,"transactions":9,"vwap":363},"2026-05-08",{"date":764,"open":765,"high":363,"low":285,"close":363,"change":364,"percent_change":364,"volume":766,"transactions":9,"vwap":363},"2026-05-07",23.78,2000,{"date":768,"open":214,"high":363,"low":224,"close":363,"change":228,"percent_change":341,"volume":575,"transactions":9,"vwap":363},"2026-05-06",{"date":770,"open":601,"high":601,"low":601,"close":601,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":601},"2026-05-05",0.278,1.18,200,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":773,"transactions":9,"vwap":776},"2026-05-04",23.652,-0.127,-0.53,{"date":780,"open":272,"high":781,"low":731,"close":781,"change":782,"percent_change":128,"volume":682,"transactions":9,"vwap":781},"2026-05-01",23.779,-0.138,{"date":784,"open":363,"high":401,"low":785,"close":785,"change":786,"percent_change":787,"volume":177,"transactions":9,"vwap":785},"2026-04-30",23.917,0.277,1.17,{"date":789,"open":288,"high":188,"low":241,"close":188,"change":428,"percent_change":318,"volume":597,"transactions":9,"vwap":188},"2026-04-29",{"date":791,"open":262,"high":262,"low":262,"close":262,"change":732,"percent_change":74,"volume":177,"transactions":9,"vwap":262},"2026-04-28",{"date":793,"open":188,"high":188,"low":241,"close":241,"change":364,"percent_change":364,"volume":555,"transactions":9,"vwap":241},"2026-04-27",{"date":795,"open":21,"high":241,"low":21,"close":241,"change":538,"percent_change":273,"volume":697,"transactions":9,"vwap":241},"2026-04-24",{"date":797,"open":798,"high":799,"low":798,"close":21,"change":364,"percent_change":364,"volume":766,"transactions":9,"vwap":21},"2026-04-23",23.53,23.638,{"date":801,"open":802,"high":241,"low":21,"close":21,"change":309,"percent_change":310,"volume":597,"transactions":9,"vwap":21},"2026-04-22",23.602,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":402,"percent_change":403,"volume":751,"transactions":9,"vwap":805},"2026-04-21",23.69,{"date":807,"open":808,"high":316,"low":808,"close":316,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":316},"2026-04-20",23.685,0.2,0.85,1100,{"date":813,"open":814,"high":206,"low":814,"close":206,"change":815,"percent_change":816,"volume":568,"transactions":9,"vwap":206},"2026-04-17",23.347,-0.295,-1.24,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":819},"2026-04-16",23.795,{"date":821,"open":272,"high":325,"low":822,"close":819,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":819},"2026-04-15",23.748,0.255,1.08,3500,{"date":827,"open":334,"high":622,"low":730,"close":730,"change":828,"percent_change":648,"volume":829,"transactions":9,"vwap":730},"2026-04-14",-0.11,2400,{"date":831,"open":21,"high":832,"low":21,"close":731,"change":833,"percent_change":834,"volume":712,"transactions":9,"vwap":731},"2026-04-13",23.73,0.03,0.13,{"date":836,"open":288,"high":288,"low":288,"close":288,"change":364,"percent_change":364,"volume":751,"transactions":9,"vwap":288},"2026-04-10",{"date":838,"open":839,"high":288,"low":839,"close":288,"change":190,"percent_change":840,"volume":555,"transactions":9,"vwap":288},"2026-04-09",23.45,0.72,{"date":842,"open":843,"high":242,"low":843,"close":839,"change":521,"percent_change":581,"volume":555,"transactions":9,"vwap":839},"2026-04-08",23.425,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":766,"transactions":9,"vwap":848},"2026-04-07",23.55,23.28,23.29,-0.16,-0.68,{"date":852,"open":853,"high":839,"low":853,"close":839,"change":809,"percent_change":854,"volume":587,"transactions":9,"vwap":839},"2026-04-06",23.39,0.86,{"date":856,"open":857,"high":853,"low":858,"close":858,"change":859,"percent_change":860,"volume":829,"transactions":9,"vwap":858},"2026-04-02",23.38,23.25,-0.215,-0.92,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":863},"2026-04-01",23.465,{"date":865,"open":866,"high":206,"low":866,"close":863,"change":867,"percent_change":868,"volume":811,"transactions":9,"vwap":863},"2026-03-31",23.355,0.185,0.79,{"date":870,"open":871,"high":872,"low":847,"close":847,"change":147,"percent_change":309,"volume":873,"transactions":9,"vwap":847},"2026-03-30",23.32,23.49,8000,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":653,"percent_change":877,"volume":568,"transactions":9,"vwap":876},"2026-03-27",23.3,0.52,{"date":879,"open":215,"high":215,"low":880,"close":880,"change":371,"percent_change":103,"volume":881,"transactions":9,"vwap":880},"2026-03-26",23.18,2300,{"date":883,"open":884,"high":884,"low":885,"close":858,"change":428,"percent_change":318,"volume":712,"transactions":9,"vwap":858},"2026-03-25",23.321,23.24,{"date":887,"open":736,"high":736,"low":888,"close":889,"change":653,"percent_change":877,"volume":682,"transactions":9,"vwap":889},"2026-03-24",23.23,23.33,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":653,"percent_change":877,"volume":881,"transactions":9,"vwap":895},"2026-03-23",23.42,23.476,23.2,23.21,{"date":897,"open":880,"high":898,"low":28,"close":899,"change":309,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-03-20",23.182,23.09,-0.39,2700,{"date":903,"open":904,"high":880,"low":904,"close":880,"change":402,"percent_change":403,"volume":697,"transactions":9,"vwap":880},"2026-03-19",23.16,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":273,"percent_change":190,"volume":682,"transactions":9,"vwap":909},"2026-03-18",23.245,23.17,23.19,{"date":911,"open":885,"high":885,"low":899,"close":912,"change":47,"percent_change":913,"volume":662,"transactions":9,"vwap":912},"2026-03-17",23.15,-0.9,{"date":915,"open":916,"high":798,"low":917,"close":917,"change":632,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-16",23.43,23.36,-0.81,7400,{"date":921,"open":846,"high":846,"low":846,"close":846,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":846},"2026-03-13",{"date":923,"open":846,"high":924,"low":846,"close":846,"change":228,"percent_change":341,"volume":612,"transactions":9,"vwap":846},"2026-03-12",23.59,{"date":926,"open":214,"high":927,"low":798,"close":798,"change":833,"percent_change":834,"volume":603,"transactions":9,"vwap":798},"2026-03-11",23.701,{"date":929,"open":188,"high":188,"low":930,"close":206,"change":297,"percent_change":47,"volume":682,"transactions":9,"vwap":206},"2026-03-10",23.41,{"date":932,"open":206,"high":188,"low":933,"close":846,"change":934,"percent_change":610,"volume":935,"transactions":9,"vwap":846},"2026-03-09",23.358,0.032,6300,{"date":937,"open":938,"high":730,"low":938,"close":939,"change":940,"percent_change":450,"volume":941,"transactions":9,"vwap":939},"2026-03-06",23.26,23.518,0.098,7300,{"date":943,"open":938,"high":872,"low":894,"close":892,"change":371,"percent_change":103,"volume":582,"transactions":9,"vwap":892},"2026-03-05",{"date":945,"open":872,"high":872,"low":872,"close":872,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":872},"2026-03-04",0.22,0.95,2500,{"date":950,"open":876,"high":876,"low":951,"close":951,"change":952,"percent_change":953,"volume":177,"transactions":9,"vwap":951},"2026-03-03",23.27,-0.393,-1.66,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":901,"transactions":9,"vwap":957},"2026-03-02",23.4,23.663,0.233,0.99,{"date":961,"open":871,"high":730,"low":871,"close":916,"change":402,"percent_change":403,"volume":603,"transactions":9,"vwap":916},"2026-02-27",{"date":963,"open":895,"high":736,"low":895,"close":736,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":736},"2026-02-26",0.189,0.81,4800,{"date":968,"open":839,"high":969,"low":970,"close":970,"change":971,"percent_change":265,"volume":678,"transactions":9,"vwap":970},"2026-02-25",23.48,23.251,-0.099,{"date":973,"open":857,"high":857,"low":974,"close":975,"change":653,"percent_change":877,"volume":976,"transactions":9,"vwap":975},"2026-02-24",23.22,23.35,3200,{"date":978,"open":871,"high":871,"low":979,"close":888,"change":159,"percent_change":980,"volume":825,"transactions":9,"vwap":888},"2026-02-23",23.12,-1.02,{"date":982,"open":857,"high":983,"low":975,"close":983,"change":449,"percent_change":984,"volume":766,"transactions":9,"vwap":983},"2026-02-20",23.47,0.43,{"date":986,"open":895,"high":987,"low":912,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-02-19",23.37,0.172,0.74,3400,{"date":992,"open":280,"high":241,"low":993,"close":993,"change":994,"percent_change":995,"volume":966,"transactions":9,"vwap":993},"2026-02-18",23.198,-0.502,-2.12,{"date":997,"open":316,"high":316,"low":316,"close":316,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":316},"2026-02-17",{"date":999,"open":924,"high":316,"low":924,"close":316,"change":309,"percent_change":310,"volume":662,"transactions":9,"vwap":316},"2026-02-13",{"date":1001,"open":196,"high":622,"low":196,"close":622,"change":381,"percent_change":965,"volume":766,"transactions":9,"vwap":622},"2026-02-12",{"date":1003,"open":615,"high":615,"low":1004,"close":21,"change":403,"percent_change":414,"volume":766,"transactions":9,"vwap":21},"2026-02-11",23.549,{"date":1006,"open":615,"high":615,"low":253,"close":188,"change":828,"percent_change":1007,"volume":1008,"transactions":9,"vwap":188},"2026-02-10",-0.46,2600,{"date":1010,"open":272,"high":272,"low":272,"close":272,"change":833,"percent_change":834,"volume":644,"transactions":9,"vwap":272},"2026-02-09",{"date":1012,"open":271,"high":262,"low":271,"close":262,"change":834,"percent_change":499,"volume":811,"transactions":9,"vwap":262},"2026-02-06",{"date":1014,"open":1015,"high":1015,"low":280,"close":924,"change":632,"percent_change":1016,"volume":597,"transactions":9,"vwap":924},"2026-02-05",23.63,-0.8,{"date":1018,"open":846,"high":765,"low":798,"close":765,"change":356,"percent_change":1019,"volume":568,"transactions":9,"vwap":765},"2026-02-04",0.89,{"date":1021,"open":21,"high":224,"low":215,"close":253,"change":1022,"percent_change":1023,"volume":825,"transactions":9,"vwap":253},"2026-02-03",-0.13,-0.55,{"date":1025,"open":21,"high":316,"low":280,"close":316,"change":1026,"percent_change":455,"volume":881,"transactions":9,"vwap":316},"2026-02-02",-0.035,{"date":1028,"open":334,"high":334,"low":253,"close":1029,"change":1026,"percent_change":455,"volume":742,"transactions":9,"vwap":1029},"2026-01-30",23.735,{"date":1031,"open":253,"high":325,"low":253,"close":615,"change":610,"percent_change":611,"volume":555,"transactions":9,"vwap":615},"2026-01-29",{"date":1033,"open":1015,"high":1015,"low":1015,"close":1015,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1015},"2026-01-28",{"date":1035,"open":726,"high":726,"low":1015,"close":1015,"change":1036,"percent_change":1022,"volume":697,"transactions":9,"vwap":1015},"2026-01-27",-0.03,{"date":1038,"open":325,"high":325,"low":798,"close":19,"change":403,"percent_change":414,"volume":712,"transactions":9,"vwap":19},"2026-01-26",{"date":1040,"open":288,"high":271,"low":288,"close":316,"change":73,"percent_change":1041,"volume":1042,"transactions":9,"vwap":316},"2026-01-23",0.3,9000,{"date":1044,"open":21,"high":19,"low":21,"close":1015,"change":833,"percent_change":834,"volume":1045,"transactions":9,"vwap":1015},"2026-01-22",9700,{"date":1047,"open":731,"high":731,"low":215,"close":21,"change":1048,"percent_change":849,"volume":811,"transactions":9,"vwap":21},"2026-01-21",-0.037,{"date":1050,"open":206,"high":1051,"low":206,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-01-20",23.727,23.637,-0.063,-0.27,8500,{"date":1057,"open":1015,"high":316,"low":241,"close":316,"change":297,"percent_change":47,"volume":662,"transactions":9,"vwap":316},"2026-01-16",{"date":1059,"open":272,"high":272,"low":272,"close":272,"change":364,"percent_change":364,"volume":697,"transactions":9,"vwap":272},"2026-01-15",{"date":1061,"open":272,"high":272,"low":214,"close":272,"change":73,"percent_change":1041,"volume":811,"transactions":9,"vwap":272},"2026-01-14",{"date":1063,"open":1064,"high":214,"low":1064,"close":214,"change":1065,"percent_change":256,"volume":811,"transactions":9,"vwap":214},"2026-01-13",23.678,0.012,{"date":1067,"open":241,"high":214,"low":241,"close":1068,"change":1069,"percent_change":297,"volume":575,"transactions":9,"vwap":1068},"2026-01-12",23.668,-0.012,{"date":1071,"open":1015,"high":214,"low":1015,"close":214,"change":273,"percent_change":190,"volume":712,"transactions":9,"vwap":214},"2026-01-09",{"date":1073,"open":188,"high":188,"low":188,"close":188,"change":273,"percent_change":190,"volume":587,"transactions":9,"vwap":188},"2026-01-08",{"date":1075,"open":253,"high":21,"low":798,"close":21,"change":833,"percent_change":834,"volume":633,"transactions":9,"vwap":21},"2026-01-07",{"date":1077,"open":253,"high":253,"low":253,"close":253,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":253},"2026-01-06",{"date":1079,"open":253,"high":253,"low":1080,"close":253,"change":538,"percent_change":273,"volume":1081,"transactions":9,"vwap":253},"2026-01-05",23.46,4700,{"date":1083,"open":253,"high":253,"low":226,"close":196,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":196},"2026-01-02",0.155,0.66,3100,{"date":1088,"open":334,"high":334,"low":917,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2025-12-31",23.405,-0.344,-1.45,13300,{"date":1094,"open":196,"high":1095,"low":196,"close":1095,"change":964,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2025-12-30",23.749,0.8,7200,{"date":1099,"open":215,"high":253,"low":215,"close":196,"change":22,"percent_change":200,"volume":1100,"transactions":9,"vwap":196},"2025-12-29",5300,{"date":1102,"open":253,"high":253,"low":206,"close":206,"change":364,"percent_change":364,"volume":811,"transactions":9,"vwap":206},"2025-12-26",{"date":1104,"open":253,"high":253,"low":206,"close":206,"change":289,"percent_change":164,"volume":773,"transactions":9,"vwap":206},"2025-12-24",{"date":1106,"open":983,"high":253,"low":1107,"close":196,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":196},"2025-12-23",23.373,0.085,0.36,54900,{"date":1112,"open":839,"high":253,"low":839,"close":1113,"change":1114,"percent_change":732,"volume":1115,"transactions":9,"vwap":1113},"2025-12-22",23.475,0.026,51900,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":356,"volume":587,"transactions":9,"vwap":1118},"2025-12-19",23.449,0.049,{"date":1121,"open":956,"high":730,"low":956,"close":956,"change":1122,"percent_change":364,"volume":1123,"transactions":9,"vwap":956},"2025-12-18",0.001,11600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":371,"volume":568,"transactions":9,"vwap":1127},"2025-12-17",23.385,23.399,-0.016,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":573,"volume":881,"transactions":9,"vwap":1132},"2025-12-16",23.458,23.415,0.042,{"date":1135,"open":916,"high":765,"low":1107,"close":1107,"change":1136,"percent_change":372,"volume":1137,"transactions":9,"vwap":1107},"2025-12-15",-0.067,12400,{"date":1139,"open":969,"high":215,"low":736,"close":736,"change":364,"percent_change":364,"volume":1140,"transactions":9,"vwap":736},"2025-12-12",2200,{"date":1142,"open":853,"high":736,"low":853,"close":736,"change":273,"percent_change":190,"volume":1086,"transactions":9,"vwap":736},"2025-12-11",{"date":1144,"open":1145,"high":956,"low":1145,"close":956,"change":309,"percent_change":310,"volume":948,"transactions":9,"vwap":956},"2025-12-10",23.31,{"date":1147,"open":215,"high":215,"low":872,"close":872,"change":610,"percent_change":1148,"volume":587,"transactions":9,"vwap":872},"2025-12-09",0.6,{"date":1150,"open":975,"high":1151,"low":975,"close":975,"change":455,"percent_change":1152,"volume":1086,"transactions":9,"vwap":975},"2025-12-08",23.381,-0.64,{"date":1154,"open":206,"high":206,"low":206,"close":206,"change":364,"percent_change":364,"volume":1155,"transactions":9,"vwap":206},"2025-12-05",4,{"date":1157,"open":876,"high":206,"low":876,"close":206,"change":73,"percent_change":1041,"volume":1158,"transactions":9,"vwap":206},"2025-12-04",19500,{"date":1160,"open":839,"high":839,"low":916,"close":916,"change":428,"percent_change":318,"volume":1161,"transactions":9,"vwap":916},"2025-12-03",900,{"date":1163,"open":916,"high":1164,"low":916,"close":1164,"change":22,"percent_change":200,"volume":1165,"transactions":9,"vwap":1164},"2025-12-02",23.51,5800,{"date":1167,"open":1168,"high":1169,"low":1168,"close":839,"change":732,"percent_change":74,"volume":829,"transactions":9,"vwap":839},"2025-12-01",23.305,23.524,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":147,"percent_change":309,"volume":773,"transactions":9,"vwap":1172},"2025-11-28",23.34,{"date":1174,"open":857,"high":857,"low":933,"close":917,"change":273,"percent_change":190,"volume":948,"transactions":9,"vwap":917},"2025-11-26",{"date":1176,"open":1177,"high":857,"low":1177,"close":871,"change":289,"percent_change":1178,"volume":662,"transactions":9,"vwap":871},"2025-11-25",23.306,-0.26,{"date":1180,"open":1181,"high":857,"low":938,"close":857,"change":341,"percent_change":602,"volume":948,"transactions":9,"vwap":857},"2025-11-24",23.261,{"date":1183,"open":876,"high":1172,"low":876,"close":876,"change":297,"percent_change":47,"volume":662,"transactions":9,"vwap":876},"2025-11-21",{"date":1185,"open":857,"high":857,"low":975,"close":975,"change":1186,"percent_change":828,"volume":1086,"transactions":9,"vwap":975},"2025-11-20",-0.025,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":692,"percent_change":732,"volume":597,"transactions":9,"vwap":1189},"2025-11-19",23.375,{"date":1191,"open":1192,"high":1192,"low":975,"close":975,"change":428,"percent_change":318,"volume":1161,"transactions":9,"vwap":975},"2025-11-18",23.389,{"date":1194,"open":916,"high":916,"low":916,"close":916,"change":1108,"percent_change":1109,"volume":1161,"transactions":9,"vwap":916},"2025-11-17",{"date":1196,"open":839,"high":839,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1161,"transactions":9,"vwap":1197},"2025-11-14",23.345,-0.195,-0.83,{"date":1201,"open":846,"high":846,"low":730,"close":730,"change":147,"percent_change":428,"volume":655,"transactions":9,"vwap":730},"2025-11-13",{"date":1203,"open":731,"high":731,"low":196,"close":196,"change":984,"percent_change":1204,"volume":811,"transactions":9,"vwap":196},"2025-11-12",1.86,{"date":1206,"open":765,"high":765,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2025-11-11",23.13,-0.52,-2.2,6600,{"date":1212,"open":262,"high":832,"low":731,"close":731,"change":281,"percent_change":282,"volume":637,"transactions":9,"vwap":731},"2025-11-10",{"date":1214,"open":1215,"high":516,"low":206,"close":206,"change":364,"percent_change":364,"volume":829,"transactions":9,"vwap":206},"2025-11-07",23.916,{"date":1217,"open":206,"high":1218,"low":1219,"close":206,"change":834,"percent_change":1220,"volume":881,"transactions":9,"vwap":206},"2025-11-06",23.729,23.495,0.56,{"date":1222,"open":987,"high":987,"low":1197,"close":987,"change":538,"percent_change":273,"volume":637,"transactions":9,"vwap":987},"2025-11-05",{"date":1224,"open":1145,"high":917,"low":1145,"close":917,"change":521,"percent_change":581,"volume":655,"transactions":9,"vwap":917},"2025-11-04",{"date":1226,"open":895,"high":889,"low":894,"close":894,"change":1227,"percent_change":118,"volume":1100,"transactions":9,"vwap":894},"2025-11-03",-0.075,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":737,"volume":1161,"transactions":9,"vwap":1230},"2025-10-31",23.275,-0.085,{"date":1233,"open":975,"high":987,"low":871,"close":917,"change":732,"percent_change":74,"volume":829,"transactions":9,"vwap":917},"2025-10-30",{"date":1235,"open":908,"high":858,"low":908,"close":858,"change":309,"percent_change":900,"volume":948,"transactions":9,"vwap":858},"2025-10-29",{"date":1237,"open":1238,"high":975,"low":1238,"close":1172,"change":1239,"percent_change":611,"volume":1240,"transactions":9,"vwap":1172},"2025-10-28",23.214,0.138,5000,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1243},"2025-10-27",23.202,{"date":1245,"open":1243,"high":1243,"low":1243,"close":1243,"change":1246,"percent_change":1247,"volume":751,"transactions":9,"vwap":1243},"2025-10-24",-0.118,-0.51,{"date":1249,"open":871,"high":871,"low":871,"close":871,"change":364,"percent_change":364,"volume":230,"transactions":9,"vwap":871},"2025-10-23",{"date":1251,"open":871,"high":871,"low":938,"close":871,"change":833,"percent_change":834,"volume":555,"transactions":9,"vwap":871},"2025-10-22",{"date":1253,"open":871,"high":889,"low":848,"close":848,"change":1254,"percent_change":22,"volume":593,"transactions":9,"vwap":848},"2025-10-21",0.015,{"date":1256,"open":1145,"high":975,"low":858,"close":1230,"change":1257,"percent_change":828,"volume":1258,"transactions":9,"vwap":1230},"2025-10-20",-0.026,12900,{"date":1260,"open":1261,"high":736,"low":894,"close":1262,"change":1128,"percent_change":371,"volume":1240,"transactions":9,"vwap":1262},"2025-10-17",23.392,23.301,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1265},"2025-10-16",23.317,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1265,"change":1053,"percent_change":1054,"volume":901,"transactions":9,"vwap":1265},"2025-10-15",23.421,23.436,23.242,{"date":1272,"open":1197,"high":930,"low":1197,"close":857,"change":289,"percent_change":1178,"volume":811,"transactions":9,"vwap":857},"2025-10-14",{"date":1274,"open":736,"high":736,"low":736,"close":736,"change":610,"percent_change":1148,"volume":568,"transactions":9,"vwap":736},"2025-10-13",{"date":1276,"open":876,"high":876,"low":876,"close":876,"change":309,"percent_change":310,"volume":773,"transactions":9,"vwap":876},"2025-10-10",{"date":1278,"open":892,"high":892,"low":853,"close":853,"change":402,"percent_change":403,"volume":575,"transactions":9,"vwap":853},"2025-10-09",{"date":1280,"open":956,"high":956,"low":1281,"close":956,"change":22,"percent_change":200,"volume":606,"transactions":9,"vwap":956},"2025-10-08",23.342,{"date":1283,"open":1284,"high":956,"low":1284,"close":1172,"change":1285,"percent_change":602,"volume":990,"transactions":9,"vwap":1172},"2025-10-07",23.322,0.079,{"date":1287,"open":857,"high":956,"low":1181,"close":1181,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1181},"2025-10-06",-0.054,-0.23,4300,{"date":1292,"open":1293,"high":956,"low":1294,"close":1295,"change":1296,"percent_change":159,"volume":811,"transactions":9,"vwap":1295},"2025-10-03",23.341,23.248,23.315,-0.055,{"date":1298,"open":987,"high":987,"low":987,"close":987,"change":273,"percent_change":190,"volume":575,"transactions":9,"vwap":987},"2025-10-02",{"date":1300,"open":1126,"high":853,"low":895,"close":889,"change":1301,"percent_change":632,"volume":1097,"transactions":9,"vwap":889},"2025-10-01",-0.044,{"date":1303,"open":917,"high":916,"low":1304,"close":1305,"change":1306,"percent_change":449,"volume":1100,"transactions":9,"vwap":1305},"2025-09-30",23.337,23.374,0.024,{"date":1308,"open":917,"high":917,"low":975,"close":975,"change":1309,"percent_change":282,"volume":1086,"transactions":9,"vwap":975},"2025-09-29",0.149,{"date":1311,"open":917,"high":917,"low":894,"close":1312,"change":1313,"percent_change":850,"volume":1140,"transactions":9,"vwap":1312},"2025-09-26",23.201,-0.159,{"date":1315,"open":1168,"high":917,"low":1168,"close":917,"change":1316,"percent_change":554,"volume":1008,"transactions":9,"vwap":917},"2025-09-25",0.111,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1319},"2025-09-24",23.249,{"date":1321,"open":889,"high":956,"low":1322,"close":1319,"change":1323,"percent_change":341,"volume":1324,"transactions":9,"vwap":1319},"2025-09-23",23.226,0.019,32500,{"date":1326,"open":1327,"high":1327,"low":888,"close":888,"change":833,"percent_change":834,"volume":555,"transactions":9,"vwap":888},"2025-09-22",23.312,{"date":1329,"open":1330,"high":894,"low":1330,"close":894,"change":833,"percent_change":834,"volume":662,"transactions":9,"vwap":894},"2025-09-19",23.11,{"date":1332,"open":894,"high":894,"low":908,"close":908,"change":1053,"percent_change":1054,"volume":568,"transactions":9,"vwap":908},"2025-09-18",{"date":1334,"open":938,"high":876,"low":1335,"close":1335,"change":1336,"percent_change":335,"volume":948,"transactions":9,"vwap":1335},"2025-09-17",23.233,-0.032,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":227,"percent_change":228,"volume":773,"transactions":9,"vwap":1339},"2025-09-16",23.265,{"date":1341,"open":987,"high":987,"low":1342,"close":938,"change":592,"percent_change":164,"volume":1086,"transactions":9,"vwap":938},"2025-09-15",23.256,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":152,"volume":773,"transactions":9,"vwap":1345},"2025-09-12",23.318,-0.082,{"date":1348,"open":956,"high":956,"low":956,"close":956,"change":1349,"percent_change":1350,"volume":655,"transactions":9,"vwap":956},"2025-09-11",0.077,0.33,{"date":1352,"open":975,"high":1353,"low":871,"close":1354,"change":1355,"percent_change":545,"volume":766,"transactions":9,"vwap":1354},"2025-09-10",23.418,23.323,-0.097,{"date":1357,"open":853,"high":892,"low":876,"close":892,"change":328,"percent_change":1358,"volume":1161,"transactions":9,"vwap":892},"2025-09-09",0.39,{"date":1360,"open":889,"high":889,"low":889,"close":889,"change":538,"percent_change":273,"volume":177,"transactions":9,"vwap":889},"2025-09-08",{"date":1362,"open":1345,"high":916,"low":1339,"close":871,"change":1363,"percent_change":1364,"volume":678,"transactions":9,"vwap":871},"2025-09-05",-0.065,-0.28,{"date":1366,"open":876,"high":1126,"low":876,"close":1126,"change":1363,"percent_change":1364,"volume":811,"transactions":9,"vwap":1126},"2025-09-04",{"date":1368,"open":1369,"high":839,"low":1369,"close":839,"change":732,"percent_change":74,"volume":811,"transactions":9,"vwap":839},"2025-09-03",23.434,{"date":1371,"open":736,"high":736,"low":858,"close":1172,"change":828,"percent_change":648,"volume":644,"transactions":9,"vwap":1172},"2025-09-02",{"date":1373,"open":839,"high":839,"low":839,"close":839,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":839},"2025-08-29",{"date":1375,"open":839,"high":839,"low":839,"close":839,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":839},"2025-08-28",{"date":1377,"open":876,"high":839,"low":876,"close":839,"change":190,"percent_change":1378,"volume":1379,"transactions":9,"vwap":839},"2025-08-27",0.73,16700,{"date":1381,"open":847,"high":847,"low":974,"close":847,"change":1254,"percent_change":22,"volume":1382,"transactions":9,"vwap":847},"2025-08-26",11100,{"date":1384,"open":847,"high":1168,"low":858,"close":1339,"change":273,"percent_change":190,"volume":1385,"transactions":9,"vwap":1339},"2025-08-25",20900,{"date":1387,"open":847,"high":987,"low":1388,"close":1389,"change":1296,"percent_change":159,"volume":1390,"transactions":9,"vwap":1389},"2025-08-22",23.069,23.225,16300,{"date":1392,"open":847,"high":847,"low":858,"close":847,"change":341,"percent_change":602,"volume":1161,"transactions":9,"vwap":847},"2025-08-21",{"date":1394,"open":1395,"high":894,"low":1395,"close":894,"change":1396,"percent_change":1397,"volume":593,"transactions":9,"vwap":894},"2025-08-20",23.079,0.211,0.92,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":644,"transactions":9,"vwap":1400},"2025-08-19",22.989,-0.281,-1.21,{"date":1404,"open":907,"high":847,"low":1405,"close":951,"change":402,"percent_change":403,"volume":948,"transactions":9,"vwap":951},"2025-08-18",22.95,{"date":1407,"open":847,"high":847,"low":847,"close":847,"change":364,"percent_change":364,"volume":751,"transactions":9,"vwap":847},"2025-08-15",{"date":1409,"open":885,"high":847,"low":885,"close":847,"change":833,"percent_change":834,"volume":712,"transactions":9,"vwap":847},"2025-08-14",{"date":1411,"open":858,"high":858,"low":912,"close":858,"change":364,"percent_change":364,"volume":1412,"transactions":9,"vwap":858},"2025-08-13",15100,{"date":1414,"open":1415,"high":858,"low":1415,"close":858,"change":256,"percent_change":946,"volume":606,"transactions":9,"vwap":858},"2025-08-12",23.129,{"date":1417,"open":1418,"high":1339,"low":1419,"close":894,"change":1420,"percent_change":1421,"volume":742,"transactions":9,"vwap":894},"2025-08-11",23.1,23.08,0.073,0.32,{"date":1423,"open":1418,"high":853,"low":1418,"close":1424,"change":1425,"percent_change":653,"volume":1426,"transactions":9,"vwap":1424},"2025-08-08",23.127,0.027,4400,{"date":1428,"open":908,"high":1429,"low":1419,"close":1418,"change":1430,"percent_change":1431,"volume":1086,"transactions":9,"vwap":1418},"2025-08-07",23.197,-0.165,-0.71,{"date":1433,"open":1339,"high":1339,"low":1339,"close":1339,"change":1434,"percent_change":128,"volume":751,"transactions":9,"vwap":1339},"2025-08-06",-0.135,{"date":1436,"open":956,"high":956,"low":956,"close":956,"change":364,"percent_change":364,"volume":712,"transactions":9,"vwap":956},"2025-08-05",{"date":1438,"open":1439,"high":930,"low":1439,"close":956,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":956},"2025-08-04",23.049999,0.4,1.74,9800,{"date":1444,"open":909,"high":894,"low":267,"close":267,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":267},"2025-08-01",-0.312,-1.34,8400,{"date":1449,"open":736,"high":736,"low":1327,"close":1327,"change":1450,"percent_change":809,"volume":555,"transactions":9,"vwap":1327},"2025-07-31",0.046,{"date":1452,"open":908,"high":956,"low":908,"close":1453,"change":1454,"percent_change":73,"volume":560,"transactions":9,"vwap":1453},"2025-07-30",23.266,0.016,{"date":1456,"open":847,"high":876,"low":858,"close":858,"change":1457,"percent_change":1178,"volume":555,"transactions":9,"vwap":858},"2025-07-29",-0.061,{"date":1459,"open":908,"high":1460,"low":908,"close":1460,"change":1316,"percent_change":554,"volume":1161,"transactions":9,"vwap":1460},"2025-07-28",23.311,{"date":1462,"open":894,"high":894,"low":894,"close":894,"change":364,"percent_change":364,"volume":637,"transactions":9,"vwap":894},"2025-07-25",{"date":1464,"open":894,"high":894,"low":894,"close":894,"change":1465,"percent_change":1364,"volume":575,"transactions":9,"vwap":894},"2025-07-24",-0.066,{"date":1467,"open":1453,"high":1453,"low":1453,"close":1453,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1453},"2025-07-23",{"date":1469,"open":1453,"high":1453,"low":1453,"close":1453,"change":1470,"percent_change":1471,"volume":655,"transactions":9,"vwap":1453},"2025-07-22",0.106,0.46,{"date":1473,"open":1453,"high":871,"low":904,"close":904,"change":103,"percent_change":532,"volume":948,"transactions":9,"vwap":904},"2025-07-21",{"date":1475,"open":1080,"high":1080,"low":1080,"close":1080,"change":22,"percent_change":200,"volume":948,"transactions":9,"vwap":1080},"2025-07-18",{"date":1477,"open":956,"high":956,"low":1478,"close":956,"change":1479,"percent_change":1148,"volume":682,"transactions":9,"vwap":956},"2025-07-17",23.287,0.139,{"date":1481,"open":1181,"high":1181,"low":1181,"close":1181,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1181},"2025-07-16",{"date":1483,"open":858,"high":956,"low":974,"close":1181,"change":1484,"percent_change":256,"volume":1485,"transactions":9,"vwap":1181},"2025-07-15",0.011,4500,{"date":1487,"open":956,"high":956,"low":858,"close":858,"change":833,"percent_change":834,"volume":575,"transactions":9,"vwap":858},"2025-07-14",{"date":1489,"open":974,"high":974,"low":974,"close":974,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":974},"2025-07-11",{"date":1491,"open":974,"high":974,"low":974,"close":974,"change":364,"percent_change":364,"volume":1492,"transactions":9,"vwap":974},"2025-07-10",309,{"date":1494,"open":974,"high":974,"low":974,"close":974,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":974},"2025-07-09",{"date":1496,"open":858,"high":858,"low":974,"close":974,"change":1497,"percent_change":428,"volume":575,"transactions":9,"vwap":974},"2025-07-08",-0.019,{"date":1499,"open":904,"high":1500,"low":904,"close":1500,"change":681,"percent_change":1501,"volume":587,"transactions":9,"vwap":1500},"2025-07-07",23.239,-0.43,{"date":1503,"open":917,"high":917,"low":970,"close":1172,"change":521,"percent_change":581,"volume":587,"transactions":9,"vwap":1172},"2025-07-03",{"date":1505,"open":880,"high":880,"low":880,"close":880,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":880},"2025-07-02",{"date":1507,"open":880,"high":880,"low":880,"close":880,"change":828,"percent_change":648,"volume":587,"transactions":9,"vwap":880},"2025-07-01",{"date":1509,"open":951,"high":848,"low":880,"close":848,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":848},"2025-06-30",0.118,0.51,12500,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":310,"volume":568,"transactions":9,"vwap":1515},"2025-06-27",23.172,-0.088,{"date":1518,"open":904,"high":938,"low":904,"close":938,"change":273,"percent_change":190,"volume":555,"transactions":9,"vwap":938},"2025-06-26",{"date":1520,"open":1418,"high":885,"low":1418,"close":974,"change":1521,"percent_change":522,"volume":682,"transactions":9,"vwap":974},"2025-06-25",0.154,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1450,"percent_change":809,"volume":568,"transactions":9,"vwap":1524},"2025-06-24",23.066,{"date":1526,"open":267,"high":1527,"low":267,"close":1528,"change":455,"percent_change":1529,"volume":597,"transactions":9,"vwap":1528},"2025-06-23",23.025,23.02,-0.65,{"date":1531,"open":1528,"high":908,"low":1528,"close":908,"change":1532,"percent_change":1533,"volume":682,"transactions":9,"vwap":908},"2025-06-20",0.087,0.38,{"date":1535,"open":1536,"high":885,"low":267,"close":1537,"change":1538,"percent_change":310,"volume":575,"transactions":9,"vwap":1537},"2025-06-18",23.011999,23.083,-0.087,{"date":1540,"open":908,"high":909,"low":908,"close":908,"change":228,"percent_change":328,"volume":1161,"transactions":9,"vwap":908},"2025-06-17",{"date":1542,"open":1543,"high":912,"low":1543,"close":912,"change":281,"percent_change":1544,"volume":1161,"transactions":9,"vwap":912},"2025-06-16",22.88,0.65,{"date":1546,"open":1330,"high":979,"low":267,"close":267,"change":1547,"percent_change":281,"volume":177,"transactions":9,"vwap":267},"2025-06-13",0.035,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1550},"2025-06-12",22.965,{"date":1552,"open":1550,"high":1207,"low":1553,"close":1550,"change":1434,"percent_change":128,"volume":1008,"transactions":9,"vwap":1550},"2025-06-11",22.82,{"date":1555,"open":1418,"high":1418,"low":1418,"close":1418,"change":273,"percent_change":190,"volume":742,"transactions":9,"vwap":1418},"2025-06-10",{"date":1557,"open":1439,"high":1418,"low":1558,"close":1559,"change":538,"percent_change":273,"volume":1560,"transactions":9,"vwap":1559},"2025-06-09",22.96,23.059999,14500,{"date":1562,"open":1563,"high":1559,"low":1564,"close":1439,"change":256,"percent_change":946,"volume":1565,"transactions":9,"vwap":1439},"2025-06-06",22.85,22.81,5400,{"date":1567,"open":1568,"high":267,"low":1569,"close":267,"change":341,"percent_change":1570,"volume":1571,"transactions":9,"vwap":267},"2025-06-05",22.994,22.9,0.35,2800,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":273,"percent_change":190,"volume":593,"transactions":9,"vwap":1575},"2025-06-04",22.84,22.92,{"date":1577,"open":1543,"high":1543,"low":1543,"close":1543,"change":341,"percent_change":1570,"volume":655,"transactions":9,"vwap":1543},"2025-06-03",{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":297,"percent_change":40,"volume":717,"transactions":9,"vwap":1582},"2025-06-02",22.86,22.878,22.8,{"date":1584,"open":1585,"high":1585,"low":1563,"close":1563,"change":364,"percent_change":364,"volume":644,"transactions":9,"vwap":1563},"2025-05-30",23.040001,{"date":1587,"open":267,"high":1588,"low":1563,"close":1563,"change":544,"percent_change":1589,"volume":593,"transactions":9,"vwap":1563},"2025-05-29",23.01,-0.44,{"date":1591,"open":1405,"high":1405,"low":1405,"close":1405,"change":364,"percent_change":364,"volume":766,"transactions":9,"vwap":1405},"2025-05-28",{"date":1593,"open":1405,"high":1405,"low":1405,"close":1405,"change":364,"percent_change":364,"volume":655,"transactions":9,"vwap":1405},"2025-05-27",{"date":1595,"open":1563,"high":1405,"low":1582,"close":1405,"change":281,"percent_change":1085,"volume":560,"transactions":9,"vwap":1405},"2025-05-23",{"date":1597,"open":1564,"high":1564,"low":1582,"close":1582,"change":1598,"percent_change":40,"volume":593,"transactions":9,"vwap":1582},"2025-05-22",-0.051,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1601},"2025-05-21",22.851,{"date":1603,"open":1604,"high":1601,"low":1605,"close":1601,"change":1606,"percent_change":1607,"volume":678,"transactions":9,"vwap":1601},"2025-05-20",22.61,22.58,0.231,1.02,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":371,"percent_change":531,"volume":644,"transactions":9,"vwap":1610},"2025-05-19",22.62,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1613},"2025-05-16",22.69,{"date":1615,"open":1613,"high":1613,"low":1613,"close":1613,"change":289,"percent_change":1178,"volume":644,"transactions":9,"vwap":1613},"2025-05-15",{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":281,"percent_change":1085,"volume":587,"transactions":9,"vwap":1619},"2025-05-14",22.753,22.75,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":208,"volume":811,"transactions":9,"vwap":1624},"2025-05-13",22.7,22.59,22.6,-0.128,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":364,"percent_change":364,"volume":176,"transactions":9,"vwap":1628},"2025-05-12",22.728,{"date":1630,"open":1631,"high":1628,"low":1605,"close":1628,"change":1632,"percent_change":648,"volume":1161,"transactions":9,"vwap":1628},"2025-05-09",22.65,-0.107,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":364,"percent_change":364,"volume":1636,"transactions":9,"vwap":1635},"2025-05-08",22.835,114,{"date":1638,"open":1575,"high":1575,"low":1635,"close":1635,"change":380,"percent_change":809,"volume":712,"transactions":9,"vwap":1635},"2025-05-07",{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1641},"2025-05-06",22.79,{"date":1643,"open":1641,"high":1641,"low":1641,"close":1641,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1641},"2025-05-05",{"date":1645,"open":1641,"high":1641,"low":1641,"close":1641,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":1641},"2025-05-02",{"date":1647,"open":1648,"high":1641,"low":1649,"close":1641,"change":984,"percent_change":1650,"volume":881,"transactions":9,"vwap":1641},"2025-05-01",22.71,22.68,1.92,{"date":1652,"open":1653,"high":1653,"low":179,"close":179,"change":1654,"percent_change":1655,"volume":568,"transactions":9,"vwap":179},"2025-04-30",22.66,-0.415,-1.82,{"date":1657,"open":1658,"high":1659,"low":1622,"close":1659,"change":235,"percent_change":467,"volume":177,"transactions":9,"vwap":1659},"2025-04-29",22.72,22.775,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1648,"change":538,"percent_change":273,"volume":597,"transactions":9,"vwap":1648},"2025-04-28",22.755,22.655,{"date":1665,"open":1666,"high":1580,"low":1666,"close":1622,"change":428,"percent_change":152,"volume":662,"transactions":9,"vwap":1622},"2025-04-25",22.64,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":281,"percent_change":1085,"volume":644,"transactions":9,"vwap":1670},"2025-04-24",22.737,22.78,{"date":1672,"open":1631,"high":1673,"low":1674,"close":1674,"change":1598,"percent_change":40,"volume":742,"transactions":9,"vwap":1674},"2025-04-23",22.715,22.63,{"date":1676,"open":1604,"high":1677,"low":1604,"close":1677,"change":689,"percent_change":1678,"volume":655,"transactions":9,"vwap":1677},"2025-04-22",22.681,0.45,{"date":1680,"open":1605,"high":1605,"low":1605,"close":1605,"change":364,"percent_change":364,"volume":1681,"transactions":9,"vwap":1605},"2025-04-21",100,{"date":1683,"open":1605,"high":1631,"low":1605,"close":1605,"change":946,"percent_change":1684,"volume":177,"transactions":9,"vwap":1605},"2025-04-17",0.98,{"date":183,"open":179,"high":179,"low":179,"close":179,"change":364,"percent_change":364,"volume":364,"transactions":9,"vwap":179}]