[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAIN":3,"homepage-market-summary":35,"stock-historical-GAIN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GAIN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gladstone Investment Corporation","Nasdaq",null,"Common Stock","Gladstone Investment Corp operates as an externally managed, closed-end, non-diversified management investment company. Its objective is to invest in debt and equity securities of established private businesses operating in the U.S., to achieve and grow current income by investing in debt securities of established businesses, and to provide stockholders with long-term capital appreciation in the value of its assets by investing in equity securities of established businesses. It focuses on investing in lower-middle-market private businesses.","70","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.1303,0.96,"Monthly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.66,15.92,15.99,15.58,15.74,-0.08,-0.51,100128.502603,3001,15.671,17.14,13.11,233098.154073192,63.3,5352,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},207735,75823438.518298,16.52,"2025-04-22",[186,187,195,206,216,227,235,244,254,263,274,283,293,300,309,318,327,336,346,355,365,373,380,391,401,409,416,425,432,441,447,454,463,471,477,486,493,499,504,511,519,527,537,547,557,564,569,576,582,590,598,606,613,619,627,634,639,646,650,654,658,663,669,676,680,687,693,700,707,713,722,728,735,742,747,753,761,768,773,779,783,787,794,800,804,809,813,819,822,827,831,835,839,843,847,851,855,859,866,873,879,884,888,894,901,906,910,914,919,923,929,933,936,939,944,947,951,955,959,964,970,978,985,991,997,1001,1007,1015,1022,1029,1036,1044,1049,1055,1061,1067,1074,1079,1084,1088,1095,1102,1109,1117,1125,1131,1136,1144,1150,1155,1161,1167,1173,1178,1182,1186,1192,1197,1201,1205,1208,1211,1215,1218,1222,1225,1230,1235,1238,1242,1247,1250,1253,1256,1260,1264,1268,1272,1276,1282,1285,1289,1292,1294,1297,1302,1306,1310,1313,1316,1319,1323,1326,1331,1334,1338,1341,1344,1347,1350,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1405,1409,1412,1416,1420,1423,1427,1430,1434,1437,1440,1443,1446,1449,1452,1455,1458,1461,1465,1467,1470,1473,1476,1480,1483,1486,1490,1492,1497,1504,1510,1515,1519,1523,1526,1528,1531,1534,1537,1540,1543,1545,1548,1551,1555,1558,1561,1564,1567,1572,1575,1579,1582,1584,1587,1593,1596,1600,1603,1606,1608,1611,1614,1617,1620,1623,1627,1630,1633,1637,1641,1645,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1680,1683,1686,1690,1694,1696,1699,1702,1705,1708,1711,1714,1717,1720,1723,1725,1729,1732,1735,1738,1742,1745,1747,1750,1753,1756,1759,1762,1765,1768,1771,1775,1777,1780,1783,1787,1792,1797,1801,1807,1811,1815,1819,1824,1829,1832,1837,1841,1846,1850,1855,1858,1861,1865,1868,1871,1874,1877,1881,1884,1888,1891,1894,1897,1901,1905,1910],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":189,"close":24,"change":191,"percent_change":72,"volume":192,"transactions":193,"vwap":194},"2026-10-01",15.51,15.76,0.14,114424.501536,3339,15.6533,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",15.87,15.91,15.55,15.6,-0.23,-1.45,192995.473085,3393,15.6845,{"date":207,"open":208,"high":22,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",15.8,15.72,15.83,0.12,0.76,149837.778829,3159,15.8257,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",15.75,15.85,15.62,15.71,-0.1,-0.63,122195.485997,2985,15.7265,{"date":228,"open":229,"high":230,"low":189,"close":230,"change":231,"percent_change":94,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.67,15.81,0.16,190471.312011,2891,15.6527,{"date":236,"open":237,"high":238,"low":199,"close":239,"change":240,"percent_change":112,"volume":241,"transactions":242,"vwap":243},"2026-09-24",15.68,15.725,15.65,0.01,132604.867457,2664,15.63,{"date":245,"open":230,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",15.825,15.54,15.64,-0.16,-1.01,160806.182829,3995,15.6411,{"date":255,"open":230,"high":256,"low":257,"close":208,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",15.865,15.7,-0.04,-0.25,106607.084,3077,15.8032,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",15.79,15.93,15.713,15.84,-0.02,-0.13,115018.572036,2820,15.8071,{"date":275,"open":276,"high":276,"low":230,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",16.19,15.86,-0.26,-1.61,161803.262827,2991,15.8776,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",16,16.305,16.12,0.22,1.38,166681.957324,3370,16.2011,{"date":294,"open":22,"high":295,"low":257,"close":296,"change":258,"percent_change":259,"volume":297,"transactions":298,"vwap":299},"2026-09-16",16.03,15.9,218932.994306,3676,15.8778,{"date":301,"open":302,"high":303,"low":230,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",15.94,16.06,-0.07,-0.44,154114.917364,3424,15.9208,{"date":310,"open":302,"high":287,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",15.82,16.01,0.11,0.69,176133.227138,3816,15.9487,{"date":319,"open":320,"high":321,"low":256,"close":296,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",16.1,16.205,-0.15,-0.93,225671.607767,4424,15.9425,{"date":328,"open":329,"high":330,"low":295,"close":331,"change":304,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",16.13,16.225,16.05,-0.43,165724.884126,3381,16.0845,{"date":337,"open":338,"high":339,"low":340,"close":287,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",16.2,16.2669,16.07,-0.12,-0.74,252913.023646,5521,16.1483,{"date":347,"open":348,"high":349,"low":338,"close":350,"change":249,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",16.42,16.5,16.24,-0.98,276619.087056,4383,16.3321,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":211,"volume":362,"transactions":363,"vwap":364},"2026-09-04",16.38,16.54,16.29,16.4,0.02,138922.41496,2822,16.4519,{"date":366,"open":367,"high":368,"low":369,"close":357,"change":269,"percent_change":341,"volume":370,"transactions":371,"vwap":372},"2026-09-03",16.46,16.53,16.23,108970.4747,2800,16.3628,{"date":374,"open":348,"high":100,"low":375,"close":360,"change":376,"percent_change":377,"volume":378,"transactions":204,"vwap":379},"2026-09-02",16.32,0.03,0.18,111168.064384,16.4061,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",16.55,16.64,16.35,16.37,-0.19,-1.15,140967.83549,3768,16.4342,{"date":392,"open":393,"high":394,"low":357,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",16.39,16.7,16.56,0.13,0.79,224894.400378,3877,16.5818,{"date":402,"open":367,"high":403,"low":404,"close":405,"change":376,"percent_change":377,"volume":406,"transactions":407,"vwap":408},"2026-08-28",16.5962,16.41,16.43,105905.558747,2662,16.4633,{"date":410,"open":393,"high":411,"low":412,"close":360,"change":240,"percent_change":112,"volume":413,"transactions":414,"vwap":415},"2026-08-27",16.525,16.34,124272.703567,3254,16.4202,{"date":417,"open":418,"high":419,"low":420,"close":393,"change":222,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",16.45,16.59,16.36,-0.61,95670.403473,2510,16.4309,{"date":426,"open":395,"high":427,"low":404,"close":428,"change":269,"percent_change":341,"volume":429,"transactions":430,"vwap":431},"2026-08-25",16.61,16.49,254065.145001,4099,16.5091,{"date":433,"open":434,"high":183,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",16.33,16.51,0.15,0.92,144337.414613,3577,16.4427,{"date":442,"open":418,"high":428,"low":443,"close":420,"change":240,"percent_change":112,"volume":444,"transactions":445,"vwap":446},"2026-08-21",16.2836,105254.138067,2369,16.3536,{"date":448,"open":449,"high":393,"low":338,"close":384,"change":450,"percent_change":58,"volume":451,"transactions":452,"vwap":453},"2026-08-20",16.28,0.08,130186.094302,2278,16.3031,{"date":455,"open":456,"high":368,"low":338,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",16.22,16.27,0.09,0.56,177138.937649,4280,16.3208,{"date":464,"open":465,"high":405,"low":466,"close":467,"change":249,"percent_change":351,"volume":468,"transactions":469,"vwap":470},"2026-08-18",16.26,16.16,16.18,205987.146386,3574,16.2734,{"date":472,"open":412,"high":357,"low":473,"close":412,"change":376,"percent_change":377,"volume":474,"transactions":475,"vwap":476},"2026-08-17",16.15,345397.936864,3807,16.2537,{"date":478,"open":479,"high":394,"low":369,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",16.6,16.31,-0.22,-1.33,218115.28207,4594,16.3313,{"date":487,"open":405,"high":488,"low":357,"close":368,"change":313,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",16.65,0.67,180916.607354,3484,16.5149,{"date":494,"open":367,"high":488,"low":420,"close":348,"change":258,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",-0.24,152678.923367,3303,16.4662,{"date":500,"open":359,"high":488,"low":449,"close":367,"change":313,"percent_change":489,"volume":501,"transactions":502,"vwap":503},"2026-08-11",155205.422594,3347,16.5138,{"date":505,"open":506,"high":507,"low":456,"close":384,"change":495,"percent_change":202,"volume":508,"transactions":509,"vwap":510},"2026-08-10",16.62,16.6905,183708.123785,4393,16.3706,{"date":512,"open":427,"high":513,"low":320,"close":419,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",16.86,-0.27,-1.6,544752.835427,7368,16.5902,{"date":520,"open":418,"high":521,"low":418,"close":513,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",17.02,0.41,2.49,283740.844364,5924,16.8897,{"date":528,"open":529,"high":530,"low":531,"close":418,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",16.825,16.89,16.402,-0.4,-2.37,182055.644915,4273,16.5189,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":289,"volume":544,"transactions":545,"vwap":546},"2026-08-04",16.66,16.88,16.605,16.85,0.23,198551.170594,4525,16.7535,{"date":548,"open":549,"high":550,"low":551,"close":506,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",16.14,16.84,16.1142,0.47,2.91,312257.725578,6383,16.5783,{"date":558,"open":480,"high":559,"low":560,"close":473,"change":304,"percent_change":332,"volume":561,"transactions":562,"vwap":563},"2026-07-31",16.395,15.98,193566.879588,4848,16.0965,{"date":565,"open":350,"high":393,"low":285,"close":456,"change":458,"percent_change":459,"volume":566,"transactions":567,"vwap":568},"2026-07-30",149640.834526,4094,16.1608,{"date":570,"open":367,"high":358,"low":287,"close":329,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",-0.33,-2,149400.586976,3863,16.2892,{"date":577,"open":449,"high":367,"low":338,"close":367,"change":377,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",1.11,178824.837742,3613,16.3612,{"date":583,"open":285,"high":375,"low":584,"close":449,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",15.995,0.33,2.07,172798.837606,3193,16.1811,{"date":591,"open":592,"high":287,"low":593,"close":594,"change":304,"percent_change":305,"volume":595,"transactions":596,"vwap":597},"2026-07-24",15.97,15.785,15.95,174165.897364,4605,15.9229,{"date":599,"open":465,"high":465,"low":560,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",16.02,-0.28,-1.72,156894.549201,3144,16.0563,{"date":607,"open":435,"high":395,"low":608,"close":609,"change":495,"percent_change":202,"volume":610,"transactions":611,"vwap":612},"2026-07-22",16.265,16.3,168739.595567,3544,16.3486,{"date":614,"open":367,"high":615,"low":420,"close":358,"change":396,"percent_change":397,"volume":616,"transactions":617,"vwap":618},"2026-07-21",16.705,168493.137593,3464,16.5966,{"date":620,"open":621,"high":383,"low":622,"close":404,"change":270,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",16.58,16.17,-0.79,179707.391569,3661,16.3543,{"date":628,"open":629,"high":630,"low":428,"close":358,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":358},"2026-07-17",16.8,16.92,-0.3,-1.78,145700,{"date":635,"open":621,"high":540,"low":357,"close":550,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":550},"2026-07-16",0.27,1.63,173500,{"date":640,"open":382,"high":641,"low":382,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-15",16.78,16.57,0.05,0.3,179500,{"date":647,"open":648,"high":642,"low":420,"close":183,"change":450,"percent_change":58,"volume":649,"transactions":9,"vwap":183},"2026-07-14",16.44,172000,{"date":651,"open":404,"high":652,"low":384,"close":648,"change":269,"percent_change":341,"volume":653,"transactions":9,"vwap":648},"2026-07-13",16.68,263900,{"date":655,"open":405,"high":656,"low":348,"close":367,"change":313,"percent_change":489,"volume":657,"transactions":9,"vwap":367},"2026-07-10",16.74,227900,{"date":659,"open":384,"high":418,"low":660,"close":384,"change":117,"percent_change":661,"volume":662,"transactions":9,"vwap":384},"2026-07-09",16.11,-0.06,312100,{"date":664,"open":665,"high":393,"low":197,"close":420,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":420},"2026-07-08",16.25,0.72,4.6,478500,{"date":670,"open":671,"high":210,"low":672,"close":248,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":248},"2026-07-07",15.69,15.57,0.04,0.26,138300,{"date":677,"open":200,"high":190,"low":678,"close":200,"change":673,"percent_change":674,"volume":679,"transactions":9,"vwap":200},"2026-07-06",15.52,165800,{"date":681,"open":218,"high":210,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",15.47,15.56,-0.11,-0.7,121200,{"date":688,"open":689,"high":218,"low":689,"close":229,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":229},"2026-07-01",15.36,0.21,1.36,156700,{"date":694,"open":695,"high":696,"low":689,"close":697,"change":450,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-30",15.38,15.59,15.46,0.52,171200,{"date":701,"open":702,"high":703,"low":704,"close":695,"change":288,"percent_change":705,"volume":706,"transactions":9,"vwap":695},"2026-06-29",15.25,15.39,15.2,1.45,210200,{"date":708,"open":709,"high":704,"low":709,"close":710,"change":674,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-26",14.91,15.16,1.74,187500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-25",14.75,14.93,14.73,14.9,0.17,1.15,172800,{"date":723,"open":724,"high":725,"low":726,"close":717,"change":322,"percent_change":250,"volume":727,"transactions":9,"vwap":717},"2026-06-24",14.88,14.92,14.66,179300,{"date":729,"open":730,"high":731,"low":732,"close":724,"change":211,"percent_change":733,"volume":734,"transactions":9,"vwap":724},"2026-06-23",14.52,14.94,14.51,0.81,216700,{"date":736,"open":737,"high":716,"low":738,"close":739,"change":269,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-22",14.78,14.7,14.76,-0.14,208800,{"date":743,"open":744,"high":744,"low":726,"close":737,"change":25,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-06-18",14.99,-0.54,528400,{"date":748,"open":710,"high":77,"low":749,"close":750,"change":571,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-17",14.82,14.86,-2.17,249500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":270,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-16",15.35,15.4,15.15,15.19,-0.85,190100,{"date":762,"open":763,"high":200,"low":764,"close":765,"change":766,"percent_change":571,"volume":767,"transactions":9,"vwap":765},"2026-06-15",15.45,15.28,15.32,-0.05,230600,{"date":769,"open":765,"high":220,"low":770,"close":771,"change":643,"percent_change":585,"volume":772,"transactions":9,"vwap":771},"2026-06-12",15.21,15.37,191500,{"date":774,"open":756,"high":775,"low":776,"close":765,"change":661,"percent_change":777,"volume":778,"transactions":9,"vwap":765},"2026-06-11",15.5,15.3,-0.39,197800,{"date":780,"open":771,"high":199,"low":776,"close":695,"change":112,"percent_change":781,"volume":782,"transactions":9,"vwap":695},"2026-06-10",0.39,174800,{"date":784,"open":785,"high":703,"low":785,"close":765,"change":191,"percent_change":437,"volume":786,"transactions":9,"vwap":765},"2026-06-09",15.18,230500,{"date":788,"open":755,"high":789,"low":790,"close":785,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":785},"2026-06-08",15.53,15.03,-0.17,-1.11,364700,{"date":795,"open":230,"high":796,"low":758,"close":755,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":755},"2026-06-05",15.88,-0.46,-2.91,246000,{"date":801,"open":683,"high":198,"low":683,"close":230,"change":127,"percent_change":802,"volume":803,"transactions":9,"vwap":230},"2026-06-04",1.61,244700,{"date":805,"open":594,"high":594,"low":678,"close":683,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":683},"2026-06-03",-0.45,-2.81,169800,{"date":810,"open":230,"high":811,"low":230,"close":312,"change":313,"percent_change":314,"volume":812,"transactions":9,"vwap":312},"2026-06-02",16.059999,170100,{"date":814,"open":218,"high":815,"low":678,"close":296,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":296},"2026-06-01",16.049999,0.1,0.63,254300,{"date":820,"open":219,"high":815,"low":190,"close":208,"change":269,"percent_change":270,"volume":821,"transactions":9,"vwap":208},"2026-05-29",241600,{"date":823,"open":824,"high":338,"low":208,"close":311,"change":740,"percent_change":825,"volume":826,"transactions":9,"vwap":311},"2026-05-28",15.96,-0.88,424800,{"date":828,"open":265,"high":829,"low":265,"close":824,"change":313,"percent_change":314,"volume":830,"transactions":9,"vwap":824},"2026-05-27",16.030001,216400,{"date":832,"open":594,"high":549,"low":24,"close":219,"change":766,"percent_change":833,"volume":834,"transactions":9,"vwap":219},"2026-05-26",-0.31,248200,{"date":836,"open":648,"high":183,"low":796,"close":296,"change":745,"percent_change":837,"volume":838,"transactions":9,"vwap":296},"2026-05-22",-3.28,245000,{"date":840,"open":456,"high":382,"low":320,"close":648,"change":543,"percent_change":841,"volume":842,"transactions":9,"vwap":648},"2026-05-21",1.42,207100,{"date":844,"open":549,"high":385,"low":22,"close":845,"change":361,"percent_change":211,"volume":846,"transactions":9,"vwap":845},"2026-05-20",16.21,324200,{"date":848,"open":350,"high":367,"low":312,"close":276,"change":740,"percent_change":849,"volume":850,"transactions":9,"vwap":276},"2026-05-19",-0.86,338800,{"date":852,"open":360,"high":349,"low":287,"close":434,"change":25,"percent_change":853,"volume":854,"transactions":9,"vwap":434},"2026-05-18",-0.49,279300,{"date":856,"open":419,"high":427,"low":456,"close":404,"change":791,"percent_change":857,"volume":858,"transactions":9,"vwap":404},"2026-05-15",-1.03,278600,{"date":860,"open":861,"high":862,"low":600,"close":621,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":621},"2026-05-14",16.040001,17,0.84,5.34,704900,{"date":867,"open":862,"high":868,"low":869,"close":24,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":24},"2026-05-13",17.09,14.62,-1.18,-6.97,2332900,{"date":874,"open":349,"high":875,"low":367,"close":630,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":630},"2026-05-12",16.97,0.43,2.61,496500,{"date":880,"open":652,"high":881,"low":428,"close":428,"change":791,"percent_change":882,"volume":883,"transactions":9,"vwap":428},"2026-05-11",16.69,-1.02,290400,{"date":885,"open":383,"high":881,"low":412,"close":539,"change":436,"percent_change":886,"volume":887,"transactions":9,"vwap":539},"2026-05-08",0.91,198800,{"date":889,"open":890,"high":890,"low":466,"close":435,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":435},"2026-05-07",16.73,-0.2,-1.2,278800,{"date":895,"open":896,"high":30,"low":427,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-06",17.049999,16.71,-0.29,-1.71,468300,{"date":902,"open":903,"high":904,"low":358,"close":862,"change":719,"percent_change":107,"volume":905,"transactions":9,"vwap":862},"2026-05-05",16.82,17.040001,273600,{"date":907,"open":890,"high":540,"low":419,"close":908,"change":240,"percent_change":112,"volume":909,"transactions":9,"vwap":908},"2026-05-04",16.83,315300,{"date":911,"open":479,"high":540,"low":435,"close":903,"change":690,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-05-01",1.26,368100,{"date":915,"open":609,"high":394,"low":609,"close":427,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":427},"2026-04-30",0.29,1.78,276400,{"date":920,"open":456,"high":434,"low":329,"close":375,"change":816,"percent_change":921,"volume":922,"transactions":9,"vwap":375},"2026-04-29",0.62,335500,{"date":924,"open":434,"high":349,"low":925,"close":456,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":456},"2026-04-28",15.78,-0.21,-1.28,380500,{"date":930,"open":665,"high":931,"low":665,"close":405,"change":436,"percent_change":437,"volume":932,"transactions":9,"vwap":405},"2026-04-27",16.94,569100,{"date":934,"open":473,"high":384,"low":22,"close":449,"change":376,"percent_change":377,"volume":935,"transactions":9,"vwap":449},"2026-04-24",330100,{"date":937,"open":384,"high":393,"low":466,"close":665,"change":740,"percent_change":759,"volume":938,"transactions":9,"vwap":665},"2026-04-23",388100,{"date":940,"open":600,"high":358,"low":594,"close":393,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":393},"2026-04-22",0.44,2.76,622900,{"date":945,"open":796,"high":811,"low":265,"close":594,"change":112,"percent_change":152,"volume":946,"transactions":9,"vwap":594},"2026-04-21",338100,{"date":948,"open":24,"high":22,"low":24,"close":949,"change":766,"percent_change":833,"volume":950,"transactions":9,"vwap":949},"2026-04-20",15.89,388600,{"date":952,"open":678,"high":285,"low":682,"close":302,"change":941,"percent_change":953,"volume":954,"transactions":9,"vwap":302},"2026-04-17",2.84,607400,{"date":956,"open":755,"high":683,"low":957,"close":775,"change":191,"percent_change":886,"volume":958,"transactions":9,"vwap":775},"2026-04-16",15.27,377400,{"date":960,"open":758,"high":961,"low":962,"close":689,"change":288,"percent_change":705,"volume":963,"transactions":9,"vwap":689},"2026-04-15",15.43,15.12,425300,{"date":965,"open":966,"high":704,"low":966,"close":967,"change":396,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-14",15,15.14,0.87,284500,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-13",14.6,15.04,15.01,0.34,2.32,272700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":191,"percent_change":17,"volume":984,"transactions":9,"vwap":983},"2026-04-10",14.55,14.71,14.46,14.67,158600,{"date":986,"open":715,"high":987,"low":988,"close":988,"change":891,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-09",14.81,14.53,-1.36,185900,{"date":992,"open":718,"high":993,"low":726,"close":717,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":717},"2026-04-08",14.95,0.07,0.48,300100,{"date":998,"open":972,"high":715,"low":999,"close":726,"change":361,"percent_change":191,"volume":1000,"transactions":9,"vwap":726},"2026-04-07",14.54,268100,{"date":1002,"open":1003,"high":983,"low":1003,"close":1004,"change":674,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-06",14.34,14.64,1.81,224900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":673,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-02",14.16,14.44,14.14,14.38,0.28,239500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1003,"change":191,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1003},"2026-04-01",14.22,14.37,13.99,0.99,243200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":643,"percent_change":157,"volume":1028,"transactions":9,"vwap":1027},"2026-03-31",14.26,14.33,14.05,14.2,259300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":975,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-30",13.84,14.19,14.15,2.46,371900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-27",14.17,14.25,13.81,-0.42,-2.95,481000,{"date":1045,"open":1025,"high":730,"low":1032,"close":1046,"change":684,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-26",14.23,-0.77,343400,{"date":1050,"open":1051,"high":1018,"low":1052,"close":1003,"change":1013,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1003},"2026-03-25",14.13,14.09,1.99,317800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":386,"percent_change":482,"volume":1060,"transactions":9,"vwap":1059},"2026-03-24",14.11,14.3,14.06,384900,{"date":1062,"open":1063,"high":1025,"low":1064,"close":1039,"change":1065,"percent_change":841,"volume":1066,"transactions":9,"vwap":1039},"2026-03-23",13.89,13.75,0.2,528500,{"date":1068,"open":982,"high":1069,"low":1070,"close":1026,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1026},"2026-03-20",14.5,14.04,-0.37,-2.57,780700,{"date":1075,"open":1076,"high":1077,"low":1024,"close":1078,"change":258,"percent_change":601,"volume":826,"transactions":9,"vwap":1078},"2026-03-19",14.35,14.47,14.42,{"date":1080,"open":1081,"high":999,"low":1024,"close":982,"change":313,"percent_change":1082,"volume":1083,"transactions":9,"vwap":982},"2026-03-18",14.27,0.77,451900,{"date":1085,"open":1070,"high":1012,"low":1070,"close":1076,"change":152,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1076},"2026-03-17",2.72,555000,{"date":1089,"open":1026,"high":1090,"low":1091,"close":1092,"change":766,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-16",14.1,13.87,13.97,-0.36,474600,{"date":1096,"open":1027,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":926,"volume":1101,"transactions":9,"vwap":1099},"2026-03-13",14.45,13.98,14.02,-0.03,755800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1026,"change":132,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1026},"2026-03-12",13.57,14.28,13.38,2.93,1589300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":643,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-11",13.59,13.72,13.54,13.65,0.37,210300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":211,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-10",13.46,13.66,13.36,13.6,0.89,275100,{"date":1126,"open":1127,"high":1128,"low":31,"close":1129,"change":269,"percent_change":322,"volume":1130,"transactions":9,"vwap":1129},"2026-03-09",13.42,13.51,13.48,250200,{"date":1132,"open":1114,"high":1114,"low":1119,"close":1133,"change":926,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-06",13.5,-1.53,277200,{"date":1137,"open":1112,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-05",13.92,13.69,13.71,-0.09,-0.65,175500,{"date":1145,"open":1140,"high":1146,"low":1147,"close":1148,"change":112,"percent_change":941,"volume":1149,"transactions":9,"vwap":1148},"2026-03-04",13.91,13.68,13.8,191400,{"date":1151,"open":1140,"high":1152,"low":1114,"close":1153,"change":1141,"percent_change":1142,"volume":1154,"transactions":9,"vwap":1153},"2026-03-03",13.88,13.74,187300,{"date":1156,"open":1111,"high":1157,"low":1158,"close":1159,"change":191,"percent_change":94,"volume":1160,"transactions":9,"vwap":1159},"2026-03-02",13.95,13.47,13.83,267800,{"date":1162,"open":1157,"high":1011,"low":1163,"close":1139,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1139},"2026-02-27",13.67,-0.34,-2.42,330600,{"date":1168,"open":1057,"high":1169,"low":1063,"close":1170,"change":222,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-26",14.12,14.03,-0.71,223600,{"date":1174,"open":1175,"high":1033,"low":1148,"close":1051,"change":674,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1051},"2026-02-25",13.93,1.87,145200,{"date":1179,"open":1148,"high":1063,"low":1180,"close":1091,"change":673,"percent_change":916,"volume":1181,"transactions":9,"vwap":1091},"2026-02-24",13.76,170800,{"date":1183,"open":1159,"high":1184,"low":1064,"close":1159,"change":240,"percent_change":994,"volume":1185,"transactions":9,"vwap":1159},"2026-02-23",13.94,177100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":376,"percent_change":288,"volume":1191,"transactions":9,"vwap":1189},"2026-02-20",13.78,13.82,13.64,164400,{"date":1193,"open":1194,"high":1194,"low":1140,"close":1195,"change":1141,"percent_change":1142,"volume":1196,"transactions":9,"vwap":1195},"2026-02-19",13.9,13.79,148100,{"date":1198,"open":1148,"high":1175,"low":1199,"close":1152,"change":376,"percent_change":288,"volume":1200,"transactions":9,"vwap":1152},"2026-02-18",13.73,142200,{"date":1202,"open":1098,"high":1098,"low":1188,"close":1203,"change":270,"percent_change":323,"volume":1204,"transactions":9,"vwap":1203},"2026-02-17",13.85,206400,{"date":1206,"open":1019,"high":1170,"low":1148,"close":1098,"change":112,"percent_change":876,"volume":1207,"transactions":9,"vwap":1098},"2026-02-13",168700,{"date":1209,"open":1099,"high":1090,"low":1063,"close":1138,"change":258,"percent_change":898,"volume":1210,"transactions":9,"vwap":1138},"2026-02-12",149400,{"date":1212,"open":1157,"high":1170,"low":1148,"close":1213,"change":673,"percent_change":916,"volume":1214,"transactions":9,"vwap":1213},"2026-02-11",13.96,163400,{"date":1216,"open":1175,"high":1092,"low":1189,"close":1138,"change":269,"percent_change":740,"volume":1217,"transactions":9,"vwap":1138},"2026-02-10",146100,{"date":1219,"open":1091,"high":1092,"low":1188,"close":1184,"change":643,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1184},"2026-02-09",0.36,122500,{"date":1223,"open":1063,"high":1157,"low":1040,"close":1063,"change":376,"percent_change":288,"volume":1224,"transactions":9,"vwap":1063},"2026-02-06",180300,{"date":1226,"open":1213,"high":1092,"low":1140,"close":1227,"change":1228,"percent_change":927,"volume":1229,"transactions":9,"vwap":1227},"2026-02-05",13.86,-0.18,321200,{"date":1231,"open":1194,"high":1232,"low":1040,"close":1070,"change":644,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1070},"2026-02-04",14.29,2.18,511200,{"date":1236,"open":1203,"high":1194,"low":1122,"close":1153,"change":684,"percent_change":623,"volume":1237,"transactions":9,"vwap":1153},"2026-02-03",247700,{"date":1239,"open":1148,"high":1194,"low":1240,"close":1203,"change":361,"percent_change":191,"volume":1241,"transactions":9,"vwap":1203},"2026-02-02",13.61,242900,{"date":1243,"open":1175,"high":1098,"low":1244,"close":1159,"change":222,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1159},"2026-01-30",13.77,-0.72,121400,{"date":1248,"open":1063,"high":1157,"low":1148,"close":1175,"change":816,"percent_change":666,"volume":1249,"transactions":9,"vwap":1175},"2026-01-29",137800,{"date":1251,"open":1175,"high":1019,"low":1159,"close":1159,"change":1141,"percent_change":1142,"volume":1252,"transactions":9,"vwap":1159},"2026-01-28",118500,{"date":1254,"open":1244,"high":1157,"low":1064,"close":1138,"change":191,"percent_change":94,"volume":1255,"transactions":9,"vwap":1138},"2026-01-27",144800,{"date":1257,"open":1148,"high":1159,"low":1258,"close":1188,"change":269,"percent_change":740,"volume":1259,"transactions":9,"vwap":1188},"2026-01-26",13.56,221900,{"date":1261,"open":1189,"high":1194,"low":1262,"close":1148,"change":1141,"percent_change":1142,"volume":1263,"transactions":9,"vwap":1148},"2026-01-23",13.7,180400,{"date":1265,"open":1184,"high":1090,"low":1091,"close":1063,"change":304,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1063},"2026-01-22",-0.5,217600,{"date":1269,"open":1146,"high":1070,"low":1091,"close":1213,"change":396,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1213},"2026-01-21",0.94,151000,{"date":1273,"open":1092,"high":1274,"low":1244,"close":1159,"change":495,"percent_change":899,"volume":1275,"transactions":9,"vwap":1159},"2026-01-20",14,241200,{"date":1277,"open":1278,"high":1027,"low":1098,"close":1279,"change":684,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-16",14.18,14.07,-0.78,162500,{"date":1283,"open":1274,"high":1027,"low":1138,"close":1278,"change":191,"percent_change":51,"volume":1284,"transactions":9,"vwap":1278},"2026-01-15",216300,{"date":1286,"open":1091,"high":1026,"low":1244,"close":1070,"change":719,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1070},"2026-01-14",1.23,140000,{"date":1290,"open":1194,"high":1157,"low":1244,"close":1091,"change":766,"percent_change":1093,"volume":1291,"transactions":9,"vwap":1091},"2026-01-13",178300,{"date":1293,"open":1175,"high":1019,"low":1227,"close":1138,"change":117,"percent_change":304,"volume":1255,"transactions":9,"vwap":1138},"2026-01-12",{"date":1295,"open":1138,"high":1099,"low":1194,"close":1175,"change":766,"percent_change":1093,"volume":1296,"transactions":9,"vwap":1175},"2026-01-09",119000,{"date":1298,"open":1148,"high":1299,"low":1244,"close":1098,"change":1300,"percent_change":1301,"volume":712,"transactions":9,"vwap":1098},"2026-01-08",14.01,0.24,1.75,{"date":1303,"open":1213,"high":1213,"low":1163,"close":1153,"change":791,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1153},"2026-01-07",-1.22,187000,{"date":1307,"open":1099,"high":1099,"low":1064,"close":1146,"change":25,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1146},"2026-01-06",-0.57,191600,{"date":1311,"open":1146,"high":1169,"low":1146,"close":1019,"change":643,"percent_change":1220,"volume":1312,"transactions":9,"vwap":1019},"2026-01-05",205700,{"date":1314,"open":1098,"high":1070,"low":1244,"close":1184,"change":1100,"percent_change":926,"volume":1315,"transactions":9,"vwap":1184},"2026-01-02",203700,{"date":1317,"open":1159,"high":1299,"low":1040,"close":1092,"change":396,"percent_change":1270,"volume":1318,"transactions":9,"vwap":1092},"2025-12-31",168400,{"date":1320,"open":1140,"high":1063,"low":1262,"close":1031,"change":313,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1031},"2025-12-30",0.8,146200,{"date":1324,"open":1194,"high":1175,"low":1262,"close":1199,"change":740,"percent_change":250,"volume":1325,"transactions":9,"vwap":1199},"2025-12-29",136600,{"date":1327,"open":1112,"high":1152,"low":1112,"close":1091,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1091},"2025-12-26",0.19,1.39,103100,{"date":1332,"open":1104,"high":1199,"low":1104,"close":1147,"change":313,"percent_change":733,"volume":1333,"transactions":9,"vwap":1147},"2025-12-24",76700,{"date":1335,"open":1112,"high":1152,"low":1104,"close":1104,"change":791,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1104},"2025-12-23",-1.24,160800,{"date":1339,"open":1148,"high":1031,"low":1120,"close":1153,"change":740,"percent_change":250,"volume":1340,"transactions":9,"vwap":1153},"2025-12-22",205300,{"date":1342,"open":1099,"high":1099,"low":1189,"close":1152,"change":341,"percent_change":849,"volume":1343,"transactions":9,"vwap":1152},"2025-12-19",254800,{"date":1345,"open":1019,"high":1170,"low":1138,"close":1274,"change":643,"percent_change":1220,"volume":1346,"transactions":9,"vwap":1274},"2025-12-18",177200,{"date":1348,"open":1099,"high":1170,"low":1138,"close":1157,"change":1100,"percent_change":926,"volume":1349,"transactions":9,"vwap":1157},"2025-12-17",204400,{"date":1351,"open":1175,"high":1299,"low":1063,"close":1098,"change":458,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1098},"2025-12-16",0.65,102000,{"date":1355,"open":1299,"high":1299,"low":1148,"close":1063,"change":304,"percent_change":1266,"volume":1356,"transactions":9,"vwap":1063},"2025-12-15",141000,{"date":1358,"open":1175,"high":1070,"low":1194,"close":1213,"change":240,"percent_change":994,"volume":1359,"transactions":9,"vwap":1213},"2025-12-12",114300,{"date":1361,"open":1026,"high":1026,"low":1194,"close":1157,"change":304,"percent_change":1266,"volume":1362,"transactions":9,"vwap":1157},"2025-12-11",130800,{"date":1364,"open":1099,"high":1279,"low":1098,"close":1099,"change":673,"percent_change":916,"volume":1365,"transactions":9,"vwap":1099},"2025-12-10",116500,{"date":1367,"open":1146,"high":1170,"low":1146,"close":1098,"change":112,"percent_change":876,"volume":1368,"transactions":9,"vwap":1098},"2025-12-09",156600,{"date":1370,"open":1146,"high":1026,"low":1194,"close":1138,"change":269,"percent_change":740,"volume":1371,"transactions":9,"vwap":1138},"2025-12-08",135300,{"date":1373,"open":1092,"high":1026,"low":1138,"close":1184,"change":1100,"percent_change":926,"volume":1374,"transactions":9,"vwap":1184},"2025-12-05",106800,{"date":1376,"open":1184,"high":1099,"low":1091,"close":1092,"change":376,"percent_change":288,"volume":1377,"transactions":9,"vwap":1092},"2025-12-04",128100,{"date":1379,"open":1099,"high":1099,"low":1091,"close":1184,"change":25,"percent_change":1308,"volume":1380,"transactions":9,"vwap":1184},"2025-12-03",102200,{"date":1382,"open":1184,"high":1070,"low":1159,"close":1099,"change":396,"percent_change":1270,"volume":1383,"transactions":9,"vwap":1099},"2025-12-02",178700,{"date":1385,"open":1092,"high":1098,"low":1227,"close":1063,"change":270,"percent_change":323,"volume":1386,"transactions":9,"vwap":1063},"2025-12-01",119500,{"date":1388,"open":1170,"high":1170,"low":1175,"close":1099,"change":643,"percent_change":1220,"volume":1389,"transactions":9,"vwap":1099},"2025-11-28",82700,{"date":1391,"open":1274,"high":1070,"low":1138,"close":1092,"change":269,"percent_change":740,"volume":1392,"transactions":9,"vwap":1092},"2025-11-26",164800,{"date":1394,"open":1092,"high":1019,"low":1203,"close":1019,"change":1065,"percent_change":705,"volume":1395,"transactions":9,"vwap":1019},"2025-11-25",161700,{"date":1397,"open":1262,"high":1195,"low":1122,"close":1195,"change":816,"percent_change":43,"volume":1398,"transactions":9,"vwap":1195},"2025-11-24",92200,{"date":1400,"open":1401,"high":1153,"low":1402,"close":1139,"change":450,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1139},"2025-11-21",13.55,13.53,0.59,100900,{"date":1406,"open":1407,"high":1064,"low":1401,"close":1240,"change":376,"percent_change":288,"volume":1408,"transactions":9,"vwap":1240},"2025-11-20",13.58,96200,{"date":1410,"open":1262,"high":1153,"low":1113,"close":1407,"change":304,"percent_change":26,"volume":1411,"transactions":9,"vwap":1407},"2025-11-19",137500,{"date":1413,"open":1402,"high":1140,"low":1414,"close":1114,"change":816,"percent_change":164,"volume":1415,"transactions":9,"vwap":1114},"2025-11-18",13.52,88500,{"date":1417,"open":1418,"high":1064,"low":1401,"close":1401,"change":481,"percent_change":515,"volume":1419,"transactions":9,"vwap":1401},"2025-11-17",13.62,169000,{"date":1421,"open":1189,"high":1203,"low":1418,"close":1244,"change":304,"percent_change":26,"volume":1422,"transactions":9,"vwap":1244},"2025-11-14",102900,{"date":1424,"open":1098,"high":1099,"low":1189,"close":1031,"change":740,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1031},"2025-11-13",-1,88800,{"date":1428,"open":1152,"high":1170,"low":1227,"close":1098,"change":816,"percent_change":666,"volume":1429,"transactions":9,"vwap":1098},"2025-11-12",177900,{"date":1431,"open":1203,"high":1092,"low":1148,"close":1152,"change":1432,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1152},"2025-11-11",0,95700,{"date":1435,"open":1099,"high":1070,"low":1040,"close":1152,"change":684,"percent_change":623,"volume":1436,"transactions":9,"vwap":1152},"2025-11-10",101300,{"date":1438,"open":1213,"high":1170,"low":1159,"close":1019,"change":458,"percent_change":1352,"volume":1439,"transactions":9,"vwap":1019},"2025-11-07",101900,{"date":1441,"open":1031,"high":1274,"low":1064,"close":1194,"change":643,"percent_change":1220,"volume":1442,"transactions":9,"vwap":1194},"2025-11-06",108500,{"date":1444,"open":1112,"high":1138,"low":1258,"close":1203,"change":112,"percent_change":941,"volume":1445,"transactions":9,"vwap":1203},"2025-11-05",116800,{"date":1447,"open":1199,"high":1184,"low":1139,"close":1195,"change":1100,"percent_change":481,"volume":1448,"transactions":9,"vwap":1195},"2025-11-04",104100,{"date":1450,"open":1063,"high":1175,"low":1262,"close":1189,"change":1432,"percent_change":1432,"volume":1451,"transactions":9,"vwap":1189},"2025-11-03",136900,{"date":1453,"open":1063,"high":1070,"low":1148,"close":1189,"change":117,"percent_change":304,"volume":1454,"transactions":9,"vwap":1189},"2025-10-31",157500,{"date":1456,"open":1157,"high":1070,"low":1112,"close":1159,"change":1141,"percent_change":1142,"volume":1457,"transactions":9,"vwap":1159},"2025-10-30",122600,{"date":1459,"open":1051,"high":1033,"low":1031,"close":1138,"change":1228,"percent_change":927,"volume":1460,"transactions":9,"vwap":1138},"2025-10-29",173800,{"date":1462,"open":1274,"high":1033,"low":1091,"close":1090,"change":396,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1090},"2025-10-28",0.93,232300,{"date":1466,"open":1194,"high":1019,"low":1240,"close":1092,"change":240,"percent_change":994,"volume":1377,"transactions":9,"vwap":1092},"2025-10-27",{"date":1468,"open":1175,"high":1026,"low":1175,"close":1213,"change":25,"percent_change":1308,"volume":1469,"transactions":9,"vwap":1213},"2025-10-24",138000,{"date":1471,"open":1157,"high":1026,"low":1159,"close":1070,"change":112,"percent_change":876,"volume":1472,"transactions":9,"vwap":1070},"2025-10-23",114400,{"date":1474,"open":1299,"high":1299,"low":1203,"close":1098,"change":766,"percent_change":1093,"volume":1475,"transactions":9,"vwap":1098},"2025-10-22",96100,{"date":1477,"open":1157,"high":1059,"low":1194,"close":1170,"change":450,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1170},"2025-10-21",0.57,107800,{"date":1481,"open":1098,"high":1099,"low":1040,"close":1157,"change":643,"percent_change":1220,"volume":1482,"transactions":9,"vwap":1157},"2025-10-20",120200,{"date":1484,"open":1148,"high":1070,"low":1140,"close":1194,"change":313,"percent_change":1321,"volume":1485,"transactions":9,"vwap":1194},"2025-10-17",135000,{"date":1487,"open":1019,"high":1059,"low":1188,"close":1195,"change":926,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1195},"2025-10-16",-1.5,160500,{"date":1491,"open":1184,"high":1279,"low":1159,"close":1274,"change":112,"percent_change":876,"volume":633,"transactions":9,"vwap":1274},"2025-10-15",{"date":1493,"open":1407,"high":1184,"low":1494,"close":1184,"change":1013,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1184},"2025-10-14",13.41,2.05,205400,{"date":1498,"open":1499,"high":1262,"low":1500,"close":1120,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1120},"2025-10-13",13.3,13.25,0.46,3.48,194100,{"date":1505,"open":1119,"high":1158,"low":1506,"close":1507,"change":259,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-10",13.16,13.2,-1.86,140900,{"date":1511,"open":1199,"high":1040,"low":1121,"close":1512,"change":791,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-10-09",13.45,-1.25,181600,{"date":1516,"open":1517,"high":1190,"low":1127,"close":1418,"change":719,"percent_change":912,"volume":1518,"transactions":9,"vwap":1418},"2025-10-08",13.43,150900,{"date":1520,"open":1175,"high":1175,"low":1106,"close":1512,"change":532,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1512},"2025-10-07",-2.89,245700,{"date":1524,"open":1203,"high":1184,"low":1188,"close":1203,"change":222,"percent_change":1245,"volume":1525,"transactions":9,"vwap":1203},"2025-10-06",169900,{"date":1527,"open":1175,"high":1274,"low":1091,"close":1157,"change":269,"percent_change":740,"volume":1362,"transactions":9,"vwap":1157},"2025-10-03",{"date":1529,"open":1203,"high":1099,"low":1031,"close":1092,"change":673,"percent_change":916,"volume":1530,"transactions":9,"vwap":1092},"2025-10-02",119700,{"date":1532,"open":1153,"high":1157,"low":1139,"close":1175,"change":313,"percent_change":1321,"volume":1533,"transactions":9,"vwap":1175},"2025-10-01",154100,{"date":1535,"open":1148,"high":1098,"low":1112,"close":1189,"change":376,"percent_change":288,"volume":1536,"transactions":9,"vwap":1189},"2025-09-30",203400,{"date":1538,"open":1159,"high":1031,"low":1140,"close":1195,"change":1432,"percent_change":1432,"volume":1539,"transactions":9,"vwap":1195},"2025-09-29",253000,{"date":1541,"open":1091,"high":1175,"low":1188,"close":1195,"change":258,"percent_change":898,"volume":1542,"transactions":9,"vwap":1195},"2025-09-26",126400,{"date":1544,"open":1199,"high":1194,"low":1262,"close":1159,"change":376,"percent_change":288,"volume":1271,"transactions":9,"vwap":1159},"2025-09-25",{"date":1546,"open":1274,"high":1170,"low":1195,"close":1148,"change":322,"percent_change":78,"volume":1547,"transactions":9,"vwap":1148},"2025-09-24",207000,{"date":1549,"open":1175,"high":1070,"low":1175,"close":1157,"change":376,"percent_change":288,"volume":1550,"transactions":9,"vwap":1157},"2025-09-23",158000,{"date":1552,"open":1152,"high":1274,"low":1091,"close":1138,"change":791,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1138},"2025-09-22",-1.21,201800,{"date":1556,"open":1090,"high":1057,"low":1213,"close":1052,"change":450,"percent_change":1478,"volume":1557,"transactions":9,"vwap":1052},"2025-09-19",365000,{"date":1559,"open":1098,"high":1059,"low":1157,"close":1299,"change":376,"percent_change":690,"volume":1560,"transactions":9,"vwap":1299},"2025-09-18",178500,{"date":1562,"open":1090,"high":1033,"low":1098,"close":1098,"change":661,"percent_change":332,"volume":1563,"transactions":9,"vwap":1098},"2025-09-17",253200,{"date":1565,"open":1057,"high":1009,"low":1098,"close":1070,"change":1100,"percent_change":926,"volume":1566,"transactions":9,"vwap":1070},"2025-09-16",269200,{"date":1568,"open":1032,"high":1569,"low":1099,"close":1279,"change":249,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1279},"2025-09-15",14.4,-1.12,304000,{"date":1573,"open":1232,"high":1018,"low":1033,"close":1046,"change":304,"percent_change":853,"volume":1574,"transactions":9,"vwap":1046},"2025-09-12",133900,{"date":1576,"open":1577,"high":1018,"low":1577,"close":1058,"change":450,"percent_change":459,"volume":1578,"transactions":9,"vwap":1058},"2025-09-11",14.24,156100,{"date":1580,"open":1039,"high":1039,"low":1009,"close":1017,"change":643,"percent_change":157,"volume":1581,"transactions":9,"vwap":1017},"2025-09-10",95200,{"date":1583,"open":1033,"high":1577,"low":1169,"close":1038,"change":1432,"percent_change":1432,"volume":1271,"transactions":9,"vwap":1038},"2025-09-09",{"date":1585,"open":1046,"high":1076,"low":1033,"close":1038,"change":258,"percent_change":601,"volume":1586,"transactions":9,"vwap":1038},"2025-09-08",99200,{"date":1588,"open":1027,"high":1589,"low":1033,"close":1590,"change":994,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-09-05",14.32,14.21,0.5,131300,{"date":1594,"open":1279,"high":1032,"low":1279,"close":1011,"change":112,"percent_change":876,"volume":1595,"transactions":9,"vwap":1011},"2025-09-04",191200,{"date":1597,"open":1598,"high":1009,"low":1070,"close":1598,"change":269,"percent_change":740,"volume":1599,"transactions":9,"vwap":1598},"2025-09-03",14.08,127600,{"date":1601,"open":1052,"high":1278,"low":1070,"close":1090,"change":304,"percent_change":853,"volume":1602,"transactions":9,"vwap":1090},"2025-09-02",121500,{"date":1604,"open":1169,"high":1027,"low":1598,"close":1038,"change":994,"percent_change":1591,"volume":1605,"transactions":9,"vwap":1038},"2025-08-29",138200,{"date":1607,"open":1026,"high":1278,"low":1274,"close":1090,"change":450,"percent_change":1478,"volume":1200,"transactions":9,"vwap":1090},"2025-08-28",{"date":1609,"open":1274,"high":1052,"low":1274,"close":1099,"change":269,"percent_change":740,"volume":1610,"transactions":9,"vwap":1099},"2025-08-27",167000,{"date":1612,"open":1274,"high":1026,"low":1138,"close":1070,"change":112,"percent_change":876,"volume":1613,"transactions":9,"vwap":1070},"2025-08-26",111900,{"date":1615,"open":1274,"high":1026,"low":1184,"close":1098,"change":766,"percent_change":1093,"volume":1616,"transactions":9,"vwap":1098},"2025-08-25",142700,{"date":1618,"open":1059,"high":1038,"low":1019,"close":1170,"change":258,"percent_change":601,"volume":1619,"transactions":9,"vwap":1170},"2025-08-22",132000,{"date":1621,"open":1011,"high":1033,"low":1019,"close":1279,"change":673,"percent_change":916,"volume":1622,"transactions":9,"vwap":1279},"2025-08-21",98000,{"date":1624,"open":1090,"high":1024,"low":1175,"close":1170,"change":1228,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1170},"2025-08-20",-1.27,228700,{"date":1628,"open":1232,"high":1569,"low":1038,"close":1590,"change":661,"percent_change":1041,"volume":1629,"transactions":9,"vwap":1590},"2025-08-19",287600,{"date":1631,"open":1058,"high":1012,"low":1039,"close":1081,"change":661,"percent_change":1041,"volume":1632,"transactions":9,"vwap":1081},"2025-08-18",84000,{"date":1634,"open":1069,"high":1069,"low":1025,"close":1025,"change":270,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1025},"2025-08-15",-0.9,61500,{"date":1638,"open":1097,"high":730,"low":1018,"close":982,"change":304,"percent_change":1639,"volume":1640,"transactions":9,"vwap":982},"2025-08-14",-0.48,79000,{"date":1642,"open":1105,"high":1643,"low":1009,"close":988,"change":1115,"percent_change":877,"volume":1644,"transactions":9,"vwap":988},"2025-08-13",14.57,178000,{"date":1646,"open":1232,"high":1647,"low":1009,"close":1009,"change":684,"percent_change":1047,"volume":1648,"transactions":9,"vwap":1009},"2025-08-12",14.39,134700,{"date":1650,"open":1024,"high":1058,"low":1033,"close":1081,"change":117,"percent_change":304,"volume":1651,"transactions":9,"vwap":1081},"2025-08-11",71200,{"date":1653,"open":1019,"high":1232,"low":1092,"close":1105,"change":916,"percent_change":586,"volume":1654,"transactions":9,"vwap":1105},"2025-08-08",149800,{"date":1656,"open":1299,"high":1059,"low":1138,"close":1019,"change":117,"percent_change":304,"volume":1657,"transactions":9,"vwap":1019},"2025-08-07",65700,{"date":1659,"open":1152,"high":1274,"low":1203,"close":1274,"change":191,"percent_change":107,"volume":1660,"transactions":9,"vwap":1274},"2025-08-06",64600,{"date":1662,"open":1063,"high":1138,"low":1139,"close":1227,"change":1100,"percent_change":481,"volume":1663,"transactions":9,"vwap":1227},"2025-08-05",113600,{"date":1665,"open":1070,"high":1070,"low":1159,"close":1063,"change":240,"percent_change":994,"volume":1666,"transactions":9,"vwap":1063},"2025-08-04",75400,{"date":1668,"open":1195,"high":1213,"low":1120,"close":1152,"change":117,"percent_change":304,"volume":1669,"transactions":9,"vwap":1152},"2025-08-01",189700,{"date":1671,"open":1299,"high":1598,"low":1063,"close":1063,"change":25,"percent_change":1308,"volume":1672,"transactions":9,"vwap":1063},"2025-07-31",145500,{"date":1674,"open":1052,"high":1046,"low":1152,"close":1092,"change":341,"percent_change":759,"volume":1675,"transactions":9,"vwap":1092},"2025-07-30",257500,{"date":1677,"open":1194,"high":1090,"low":1189,"close":1052,"change":1328,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1052},"2025-07-29",1.37,274100,{"date":1681,"open":1099,"high":1070,"low":1227,"close":1194,"change":341,"percent_change":849,"volume":1682,"transactions":9,"vwap":1194},"2025-07-28",114700,{"date":1684,"open":1070,"high":1059,"low":1146,"close":1099,"change":258,"percent_change":601,"volume":1685,"transactions":9,"vwap":1099},"2025-07-25",123200,{"date":1687,"open":1169,"high":1278,"low":1170,"close":1059,"change":740,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1059},"2025-07-24",-0.99,116300,{"date":1691,"open":1090,"high":1017,"low":1059,"close":1027,"change":211,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1027},"2025-07-23",0.85,140300,{"date":1695,"open":1157,"high":1090,"low":1157,"close":1598,"change":396,"percent_change":1463,"volume":1422,"transactions":9,"vwap":1598},"2025-07-22",{"date":1697,"open":1059,"high":1169,"low":1159,"close":1157,"change":322,"percent_change":1698,"volume":1525,"transactions":9,"vwap":1157},"2025-07-21",-1.06,{"date":1700,"open":1058,"high":1701,"low":1052,"close":1090,"change":249,"percent_change":1570,"volume":1482,"transactions":9,"vwap":1090},"2025-07-18",14.31,{"date":1703,"open":1590,"high":1025,"low":1598,"close":1024,"change":673,"percent_change":1013,"volume":1704,"transactions":9,"vwap":1024},"2025-07-17",228900,{"date":1706,"open":1090,"high":1577,"low":1598,"close":1017,"change":211,"percent_change":1692,"volume":1707,"transactions":9,"vwap":1017},"2025-07-16",99100,{"date":1709,"open":1046,"high":1046,"low":1059,"close":1090,"change":269,"percent_change":740,"volume":1710,"transactions":9,"vwap":1090},"2025-07-15",131400,{"date":1712,"open":1011,"high":1027,"low":1070,"close":1169,"change":361,"percent_change":191,"volume":1713,"transactions":9,"vwap":1169},"2025-07-14",189300,{"date":1715,"open":1169,"high":1032,"low":1070,"close":1090,"change":1100,"percent_change":926,"volume":1716,"transactions":9,"vwap":1090},"2025-07-11",110200,{"date":1718,"open":1090,"high":1039,"low":1059,"close":1051,"change":361,"percent_change":191,"volume":1719,"transactions":9,"vwap":1051},"2025-07-10",151200,{"date":1721,"open":1057,"high":1032,"low":1026,"close":1057,"change":361,"percent_change":191,"volume":1722,"transactions":9,"vwap":1057},"2025-07-09",111400,{"date":1724,"open":1033,"high":1058,"low":1598,"close":1052,"change":684,"percent_change":1047,"volume":1613,"transactions":9,"vwap":1052},"2025-07-08",{"date":1726,"open":1701,"high":1647,"low":1051,"close":1027,"change":341,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1027},"2025-07-07",-0.84,141700,{"date":1730,"open":1017,"high":1076,"low":1017,"close":1589,"change":450,"percent_change":459,"volume":1731,"transactions":9,"vwap":1589},"2025-07-03",81400,{"date":1733,"open":1033,"high":1058,"low":1011,"close":1577,"change":450,"percent_change":459,"volume":1734,"transactions":9,"vwap":1577},"2025-07-02",111800,{"date":1736,"open":1105,"high":1012,"low":1057,"close":1009,"change":684,"percent_change":1047,"volume":1737,"transactions":9,"vwap":1009},"2025-07-01",160200,{"date":1739,"open":1278,"high":1647,"low":1090,"close":1081,"change":1328,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1081},"2025-06-30",1.35,226300,{"date":1743,"open":1009,"high":1278,"low":1274,"close":1598,"change":1100,"percent_change":926,"volume":1744,"transactions":9,"vwap":1598},"2025-06-27",126000,{"date":1746,"open":1170,"high":1033,"low":1274,"close":1057,"change":450,"percent_change":1478,"volume":1734,"transactions":9,"vwap":1057},"2025-06-26",{"date":1748,"open":1274,"high":1052,"low":1213,"close":1170,"change":450,"percent_change":1478,"volume":1749,"transactions":9,"vwap":1170},"2025-06-25",91000,{"date":1751,"open":1019,"high":1033,"low":1184,"close":1157,"change":258,"percent_change":898,"volume":1752,"transactions":9,"vwap":1157},"2025-06-24",89000,{"date":1754,"open":1170,"high":1090,"low":1203,"close":1019,"change":25,"percent_change":1308,"volume":1755,"transactions":9,"vwap":1019},"2025-06-23",131700,{"date":1757,"open":1274,"high":1051,"low":1138,"close":1279,"change":240,"percent_change":994,"volume":1758,"transactions":9,"vwap":1279},"2025-06-20",290300,{"date":1760,"open":1051,"high":1017,"low":1170,"close":1059,"change":240,"percent_change":994,"volume":1761,"transactions":9,"vwap":1059},"2025-06-18",173900,{"date":1763,"open":1059,"high":1039,"low":1299,"close":1026,"change":222,"percent_change":1171,"volume":1764,"transactions":9,"vwap":1026},"2025-06-17",201100,{"date":1766,"open":1701,"high":1069,"low":1026,"close":1033,"change":361,"percent_change":191,"volume":1767,"transactions":9,"vwap":1033},"2025-06-16",157000,{"date":1769,"open":1097,"high":1097,"low":1057,"close":1051,"change":1141,"percent_change":223,"volume":1770,"transactions":9,"vwap":1051},"2025-06-13",251700,{"date":1772,"open":1092,"high":1039,"low":1194,"close":1017,"change":147,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1017},"2025-06-12",2.3,252100,{"date":1776,"open":1098,"high":1059,"low":1194,"close":1194,"change":25,"percent_change":1308,"volume":1632,"transactions":9,"vwap":1194},"2025-06-11",{"date":1778,"open":1059,"high":1169,"low":1157,"close":1098,"change":1432,"percent_change":1432,"volume":1779,"transactions":9,"vwap":1098},"2025-06-10",93300,{"date":1781,"open":1138,"high":1051,"low":1138,"close":1098,"change":994,"percent_change":1591,"volume":1782,"transactions":9,"vwap":1098},"2025-06-09",151500,{"date":1784,"open":1057,"high":1027,"low":1063,"close":1146,"change":386,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1146},"2025-06-06",-1.35,159800,{"date":1788,"open":1789,"high":982,"low":1299,"close":1090,"change":898,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1090},"2025-06-05",14.36,-2.02,266500,{"date":1793,"open":869,"high":717,"low":1105,"close":1647,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1647},"2025-06-04",-0.8,-5.27,308500,{"date":1798,"open":1799,"high":1799,"low":757,"close":758,"change":304,"percent_change":797,"volume":1800,"transactions":9,"vwap":758},"2025-06-03",15.34,350600,{"date":1802,"open":974,"high":765,"low":1803,"close":1804,"change":690,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-06-02",14.98,15.26,1.4,228800,{"date":1808,"open":967,"high":702,"low":966,"close":1809,"change":304,"percent_change":797,"volume":1810,"transactions":9,"vwap":1809},"2025-05-30",15.05,241100,{"date":1812,"open":966,"high":962,"low":725,"close":962,"change":288,"percent_change":1813,"volume":1814,"transactions":9,"vwap":962},"2025-05-29",1.48,153600,{"date":1816,"open":1817,"high":966,"low":749,"close":718,"change":1100,"percent_change":891,"volume":1818,"transactions":9,"vwap":718},"2025-05-28",14.97,141100,{"date":1820,"open":1821,"high":1803,"low":1821,"close":716,"change":127,"percent_change":1822,"volume":1823,"transactions":9,"vwap":716},"2025-05-27",14.68,1.7,212600,{"date":1825,"open":1826,"high":1827,"low":988,"close":1821,"change":112,"percent_change":522,"volume":1828,"transactions":9,"vwap":1821},"2025-05-23",14.59,14.72,70100,{"date":1830,"open":730,"high":738,"low":732,"close":869,"change":258,"percent_change":514,"volume":1831,"transactions":9,"vwap":869},"2025-05-22",100100,{"date":1833,"open":981,"high":1834,"low":869,"close":726,"change":514,"percent_change":1835,"volume":1836,"transactions":9,"vwap":726},"2025-05-21",14.85,-1.81,208900,{"date":1838,"open":1839,"high":966,"low":987,"close":716,"change":361,"percent_change":396,"volume":1840,"transactions":9,"vwap":716},"2025-05-20",14.96,204700,{"date":1842,"open":715,"high":725,"low":1843,"close":709,"change":690,"percent_change":1844,"volume":1845,"transactions":9,"vwap":709},"2025-05-19",14.61,1.43,159900,{"date":1847,"open":732,"high":981,"low":1848,"close":738,"change":690,"percent_change":705,"volume":1849,"transactions":9,"vwap":738},"2025-05-16",14.48,153900,{"date":1851,"open":1025,"high":1069,"low":1027,"close":1852,"change":1328,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-05-15",14.49,1.33,141400,{"date":1856,"open":1046,"high":1857,"low":1038,"close":1058,"change":127,"percent_change":917,"volume":1514,"transactions":9,"vwap":1058},"2025-05-14",14.65,{"date":1859,"open":1099,"high":1278,"low":1274,"close":1026,"change":240,"percent_change":994,"volume":1860,"transactions":9,"vwap":1026},"2025-05-13",136700,{"date":1862,"open":1194,"high":1057,"low":1091,"close":1070,"change":916,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1070},"2025-05-12",2.11,151300,{"date":1866,"open":1153,"high":1152,"low":1262,"close":1064,"change":361,"percent_change":436,"volume":1867,"transactions":9,"vwap":1064},"2025-05-09",61400,{"date":1869,"open":1194,"high":1098,"low":1262,"close":1199,"change":258,"percent_change":898,"volume":1870,"transactions":9,"vwap":1199},"2025-05-08",82200,{"date":1872,"open":1031,"high":1157,"low":1140,"close":1244,"change":766,"percent_change":1093,"volume":1873,"transactions":9,"vwap":1244},"2025-05-07",70000,{"date":1875,"open":1188,"high":1227,"low":1163,"close":1189,"change":643,"percent_change":1220,"volume":1876,"transactions":9,"vwap":1189},"2025-05-06",112400,{"date":1878,"open":1157,"high":1092,"low":1147,"close":1244,"change":481,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1244},"2025-05-05",-1.57,98800,{"date":1882,"open":1159,"high":1274,"low":1147,"close":1019,"change":1115,"percent_change":1086,"volume":1883,"transactions":9,"vwap":1019},"2025-05-02",117000,{"date":1885,"open":1064,"high":1138,"low":1401,"close":1418,"change":270,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1418},"2025-05-01",-0.95,101400,{"date":1889,"open":1152,"high":1194,"low":1163,"close":1064,"change":322,"percent_change":78,"volume":1890,"transactions":9,"vwap":1064},"2025-04-30",129400,{"date":1892,"open":1152,"high":1170,"low":1040,"close":1194,"change":766,"percent_change":1093,"volume":1893,"transactions":9,"vwap":1194},"2025-04-29",105900,{"date":1895,"open":1146,"high":1279,"low":1148,"close":1157,"change":269,"percent_change":740,"volume":1896,"transactions":9,"vwap":1157},"2025-04-28",82800,{"date":1898,"open":1063,"high":1098,"low":1244,"close":1092,"change":450,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1092},"2025-04-25",0.58,84600,{"date":1902,"open":1111,"high":1175,"low":1111,"close":1063,"change":674,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1063},"2025-04-24",1.91,102600,{"date":1906,"open":1114,"high":1262,"low":1133,"close":1907,"change":1328,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-04-23",13.63,1.41,79900,{"date":184,"open":1407,"high":1199,"low":1500,"close":1911,"change":740,"percent_change":857,"volume":1912,"transactions":9,"vwap":1911},13.44,127900]