[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAING":3,"homepage-market-summary":33,"stock-historical-GAING":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"GAING","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Gladstone Investment Corporation 7.125% Notes due 2031","Nasdaq",null,"Common Stock","Mclean, VA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},7.0405,1.781248,"Quarterly","2026-10-15",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},25.3,25.2,25.35,25.1899,0.1101,0.44,4393,39,25.2717,28.07,24.6,17935.279576923076,20.2,156,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":32,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":182},1000,{"period_high":28,"period_low":29,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":19,"start_date":181,"end_date":5},17935,2797903.614,1.2,"2026-02-19",[183,184,192,201,210,218,226,235,241,250,258,268,275,282,291,298,305,313,321,326,336,344,353,361,367,374,381,387,392,401,409,417,425,432,438,444,452,458,465,471,479,486,493,499,508,516,524,530,540,546,553,558,567,571,576,581,587,590,593,597,600,604,608,611,615,620,627,630,633,636,640,643,646,649,652,656,660,663,666,669,674,681,683,686,690,694,697,703,707,710,715,719,723,727,733,737,742,746,749,753,758,762,767,773,776,779,784,788,791,794,796,799,802,805,808,810,812,815,820,823,825,828,831,834,838,842,845,848,850,853,856,859,861,863,866,869,872,875,877,880,882,885,888,891,893,896,899,902,905,908,912,915,918,921,926,929],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":185,"open":186,"high":187,"low":186,"close":22,"change":188,"percent_change":130,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.09,25.1999,0.0999,5233,57,25.1468,{"date":193,"open":194,"high":194,"low":195,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.15,25.05,-0.05,-0.2,8722,943,25.0712,{"date":202,"open":203,"high":194,"low":195,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",25.1,25.14,0.09,0.36,4524,43,25.1033,{"date":211,"open":203,"high":212,"low":195,"close":195,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",25.11,-0.02,-0.08,2288,30,25.0984,{"date":219,"open":203,"high":203,"low":195,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.07,-0.025,-0.1,12848,69,25.0741,{"date":227,"open":203,"high":203,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",25.075,25.095,0.045,0.18,4556,41,25.0939,{"date":236,"open":194,"high":194,"low":195,"close":195,"change":237,"percent_change":238,"volume":239,"transactions":224,"vwap":240},"2026-09-23",-0.09,-0.36,9110,25.0733,{"date":242,"open":243,"high":244,"low":212,"close":204,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",25.13,25.18,0.01,0.04,4612,56,25.1375,{"date":251,"open":252,"high":20,"low":252,"close":243,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",25.12,-0.11,-0.44,8496,75,25.1384,{"date":259,"open":260,"high":261,"low":262,"close":260,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",25.24,25.27,25.19,0.02,0.08,3146,48,25.2291,{"date":269,"open":270,"high":271,"low":194,"close":271,"change":246,"percent_change":272,"volume":273,"transactions":248,"vwap":274},"2026-09-17",25.17,25.22,0.16,4244,25.1786,{"date":276,"open":277,"high":271,"low":243,"close":244,"change":278,"percent_change":238,"volume":279,"transactions":280,"vwap":281},"2026-09-16",25.1444,-0.0899,3910,42,25.1743,{"date":283,"open":186,"high":284,"low":186,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",25.28,25.2699,0.1209,0.48,10218,80,25.1561,{"date":292,"open":203,"high":293,"low":195,"close":293,"change":294,"percent_change":214,"volume":295,"transactions":296,"vwap":297},"2026-09-14",25.149,-0.021,4899,55,25.0775,{"date":299,"open":300,"high":270,"low":300,"close":270,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":243},"2026-09-11",25.025,0.175,0.7,7827,73,{"date":306,"open":195,"high":203,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",24.995,-0.055,-0.22,7683,50,25.0252,{"date":314,"open":315,"high":195,"low":315,"close":195,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",25.02,0.05,0.2,7226.395,111,25.0374,{"date":322,"open":323,"high":69,"low":323,"close":69,"change":246,"percent_change":272,"volume":324,"transactions":26,"vwap":325},"2026-09-08",24.99,3567,24.9942,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":115,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",24.965,24.999,24.88,24.96,-0.04,9409,94,24.9366,{"date":337,"open":69,"high":69,"low":338,"close":339,"change":340,"percent_change":332,"volume":341,"transactions":342,"vwap":343},"2026-09-03",24.9,24.97,-0.0101,7552,64,24.9315,{"date":345,"open":331,"high":346,"low":347,"close":348,"change":349,"percent_change":246,"volume":350,"transactions":351,"vwap":352},"2026-09-02",25.03,24.93,24.9801,0.0101,4834,78,24.9671,{"date":354,"open":194,"high":194,"low":355,"close":339,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",24.885,-0.15,-0.6,23898,147,24.9664,{"date":362,"open":20,"high":20,"low":363,"close":252,"change":263,"percent_change":264,"volume":364,"transactions":365,"vwap":366},"2026-08-31",25.06,7817.967,872,25.1165,{"date":368,"open":220,"high":369,"low":220,"close":203,"change":370,"percent_change":238,"volume":371,"transactions":372,"vwap":373},"2026-08-28",25.1749,-0.0901,8830,104,25.1042,{"date":375,"open":270,"high":376,"low":270,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":342,"vwap":380},"2026-08-27",25.1901,0.1901,0.76,1885,25.1854,{"date":382,"open":271,"high":271,"low":69,"close":69,"change":197,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",-0.79,2721,89,25.1099,{"date":388,"open":244,"high":389,"low":244,"close":20,"change":316,"percent_change":317,"volume":390,"transactions":296,"vwap":391},"2026-08-25",25.215,1722,25.2004,{"date":393,"open":270,"high":394,"low":395,"close":194,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",25.25,25.105,-0.03,-0.12,9947,88,25.153,{"date":402,"open":403,"high":244,"low":404,"close":244,"change":405,"percent_change":263,"volume":406,"transactions":407,"vwap":408},"2026-08-21",25.08,25.0701,0.005,1669,21,25.1292,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",25.175,0.1349,0.54,1183,19,25.1659,{"date":418,"open":419,"high":419,"low":69,"close":420,"change":421,"percent_change":397,"volume":422,"transactions":423,"vwap":424},"2026-08-19",25.165,25.0401,-0.0299,10925,81,25.0875,{"date":426,"open":260,"high":394,"low":346,"close":220,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-18",-0.1799,-0.71,28966,54,25.2023,{"date":433,"open":260,"high":394,"low":260,"close":434,"change":435,"percent_change":263,"volume":436,"transactions":26,"vwap":437},"2026-08-17",25.2499,0.0049,3542,25.2487,{"date":439,"open":260,"high":394,"low":260,"close":440,"change":263,"percent_change":264,"volume":441,"transactions":442,"vwap":443},"2026-08-14",25.245,5116,67,25.244,{"date":445,"open":212,"high":434,"low":347,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",25.225,0.025,0.1,14926,114,25.0968,{"date":453,"open":271,"high":394,"low":194,"close":20,"change":454,"percent_change":24,"volume":455,"transactions":456,"vwap":457},"2026-08-12",0.11,3124,26,25.2127,{"date":459,"open":394,"high":460,"low":186,"close":186,"change":461,"percent_change":462,"volume":463,"transactions":266,"vwap":464},"2026-08-11",25.2501,-0.21,-0.83,3108.075,25.1791,{"date":466,"open":467,"high":467,"low":394,"close":19,"change":196,"percent_change":197,"volume":468,"transactions":469,"vwap":470},"2026-08-10",25.375,1035,24,25.3018,{"date":472,"open":194,"high":473,"low":194,"close":21,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",25.402,0.171,0.68,7453,107,25.3123,{"date":480,"open":194,"high":481,"low":194,"close":481,"change":482,"percent_change":246,"volume":483,"transactions":484,"vwap":485},"2026-08-05",25.179,0.0091,1733,35,25.1694,{"date":487,"open":346,"high":488,"low":346,"close":488,"change":489,"percent_change":287,"volume":490,"transactions":491,"vwap":492},"2026-08-04",25.1699,0.1199,9157,143,25.1061,{"date":494,"open":300,"high":195,"low":69,"close":195,"change":495,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",0,5487.177,70,25.0298,{"date":500,"open":501,"high":195,"low":502,"close":195,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",24.95,24.8,0.065,0.26,28196,724,24.9082,{"date":509,"open":339,"high":195,"low":339,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",24.985,-0.0349,-0.14,3436,68,24.9448,{"date":517,"open":69,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":26,"vwap":523},"2026-07-29",25.0199,24.94,0.0549,0.22,5330,24.9633,{"date":525,"open":69,"high":518,"low":328,"close":328,"change":526,"percent_change":527,"volume":528,"transactions":311,"vwap":529},"2026-07-28",0.034,0.14,1858,24.9775,{"date":531,"open":69,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-27",25.01,24.9304,24.931,-0.0183,-0.07,4321,66,24.9697,{"date":541,"open":338,"high":501,"low":338,"close":542,"change":543,"percent_change":145,"volume":544,"transactions":442,"vwap":545},"2026-07-24",24.9493,0.0793,8866,24.9235,{"date":547,"open":355,"high":501,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":514,"vwap":552},"2026-07-23",24.87,-0.0449,-0.18,3425,24.8986,{"date":554,"open":331,"high":315,"low":330,"close":555,"change":308,"percent_change":309,"volume":556,"transactions":497,"vwap":557},"2026-07-22",24.9149,7955,24.9497,{"date":559,"open":560,"high":561,"low":331,"close":562,"change":563,"percent_change":246,"volume":564,"transactions":565,"vwap":566},"2026-07-21",24.9799,24.98,24.9699,0.0099,11428,98,24.9686,{"date":568,"open":560,"high":560,"low":501,"close":331,"change":448,"percent_change":130,"volume":569,"transactions":311,"vwap":570},"2026-07-20",2346,24.9576,{"date":572,"open":331,"high":561,"low":573,"close":573,"change":536,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-17",24.86,-0.28,17100,{"date":577,"open":338,"high":339,"low":330,"close":347,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":347},"2026-07-16",0.03,0.12,10100,{"date":582,"open":501,"high":323,"low":583,"close":338,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":338},"2026-07-15",24.85,-0.4,-1.58,14900,{"date":588,"open":262,"high":19,"low":262,"close":19,"change":579,"percent_change":287,"volume":589,"transactions":9,"vwap":19},"2026-07-14",23900,{"date":591,"open":194,"high":244,"low":204,"close":244,"change":246,"percent_change":272,"volume":592,"transactions":9,"vwap":244},"2026-07-13",6100,{"date":594,"open":403,"high":244,"low":595,"close":204,"change":396,"percent_change":397,"volume":596,"transactions":9,"vwap":204},"2026-07-10",25.049999,6800,{"date":598,"open":252,"high":270,"low":403,"close":270,"change":316,"percent_change":317,"volume":599,"transactions":9,"vwap":270},"2026-07-09",7800,{"date":601,"open":595,"high":252,"low":602,"close":252,"change":578,"percent_change":579,"volume":603,"transactions":9,"vwap":252},"2026-07-08",25.030001,5200,{"date":605,"open":186,"high":186,"low":606,"close":186,"change":115,"percent_change":332,"volume":607,"transactions":9,"vwap":186},"2026-07-07",25.059999,4200,{"date":609,"open":204,"high":204,"low":602,"close":203,"change":316,"percent_change":317,"volume":610,"transactions":9,"vwap":203},"2026-07-06",5400,{"date":612,"open":243,"high":243,"low":501,"close":595,"change":214,"percent_change":613,"volume":614,"transactions":9,"vwap":595},"2026-07-02",-0.32,15100,{"date":616,"open":315,"high":243,"low":561,"close":243,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":243},"2026-07-01",0.21,0.84,3900,{"date":621,"open":323,"high":186,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-30",24.91,24.92,-0.16,-0.64,25700,{"date":628,"open":203,"high":203,"low":595,"close":403,"change":495,"percent_change":495,"volume":629,"transactions":9,"vwap":403},"2026-06-29",3400,{"date":631,"open":186,"high":243,"low":602,"close":403,"change":578,"percent_change":579,"volume":632,"transactions":9,"vwap":403},"2026-06-26",5300,{"date":634,"open":323,"high":595,"low":323,"close":595,"change":263,"percent_change":264,"volume":635,"transactions":9,"vwap":595},"2026-06-25",5900,{"date":637,"open":501,"high":403,"low":638,"close":602,"change":246,"percent_change":272,"volume":639,"transactions":9,"vwap":602},"2026-06-24",24.75,9900,{"date":641,"open":595,"high":595,"low":548,"close":323,"change":245,"percent_change":246,"volume":642,"transactions":9,"vwap":323},"2026-06-23",29800,{"date":644,"open":602,"high":602,"low":338,"close":561,"change":222,"percent_change":584,"volume":645,"transactions":9,"vwap":561},"2026-06-22",14600,{"date":647,"open":270,"high":270,"low":315,"close":403,"change":253,"percent_change":254,"volume":648,"transactions":9,"vwap":403},"2026-06-18",21300,{"date":650,"open":69,"high":262,"low":69,"close":262,"change":245,"percent_change":246,"volume":651,"transactions":9,"vwap":262},"2026-06-17",37500,{"date":653,"open":654,"high":244,"low":338,"close":244,"change":115,"percent_change":332,"volume":655,"transactions":9,"vwap":244},"2026-06-16",25.040001,8100,{"date":657,"open":203,"high":394,"low":532,"close":262,"change":658,"percent_change":378,"volume":659,"transactions":9,"vwap":262},"2026-06-15",0.19,5700,{"date":661,"open":501,"high":654,"low":573,"close":69,"change":263,"percent_change":264,"volume":662,"transactions":9,"vwap":69},"2026-06-12",17400,{"date":664,"open":532,"high":595,"low":29,"close":561,"change":495,"percent_change":495,"volume":665,"transactions":9,"vwap":561},"2026-06-11",22700,{"date":667,"open":654,"high":595,"low":347,"close":561,"change":536,"percent_change":574,"volume":668,"transactions":9,"vwap":561},"2026-06-10",15000,{"date":670,"open":186,"high":262,"low":561,"close":595,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":595},"2026-06-09",0.07,0.28,24300,{"date":675,"open":212,"high":676,"low":677,"close":561,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":561},"2026-06-08",25.21,24.89,-0.13,-0.52,38900,{"date":682,"open":244,"high":284,"low":532,"close":212,"change":245,"percent_change":246,"volume":645,"transactions":9,"vwap":212},"2026-06-05",{"date":684,"open":252,"high":261,"low":203,"close":203,"change":316,"percent_change":317,"volume":685,"transactions":9,"vwap":203},"2026-06-04",11900,{"date":687,"open":270,"high":270,"low":595,"close":595,"change":397,"percent_change":688,"volume":689,"transactions":9,"vwap":595},"2026-06-03",-0.48,12400,{"date":691,"open":204,"high":692,"low":252,"close":270,"change":263,"percent_change":264,"volume":693,"transactions":9,"vwap":270},"2026-06-02",25.23,6900,{"date":695,"open":243,"high":270,"low":252,"close":194,"change":264,"percent_change":145,"volume":696,"transactions":9,"vwap":194},"2026-06-01",3100,{"date":698,"open":699,"high":699,"low":595,"close":220,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":220},"2026-05-29",25.36,-0.19,-0.75,39500,{"date":704,"open":394,"high":21,"low":244,"close":705,"change":578,"percent_change":579,"volume":706,"transactions":9,"vwap":705},"2026-05-28",25.26,17200,{"date":708,"open":692,"high":692,"low":243,"close":692,"change":237,"percent_change":238,"volume":709,"transactions":9,"vwap":692},"2026-05-27",21400,{"date":711,"open":244,"high":712,"low":244,"close":713,"change":671,"percent_change":672,"volume":714,"transactions":9,"vwap":713},"2026-05-26",25.4,25.32,10200,{"date":716,"open":717,"high":717,"low":194,"close":394,"change":263,"percent_change":264,"volume":718,"transactions":9,"vwap":394},"2026-05-22",25.29,4600,{"date":720,"open":20,"high":21,"low":252,"close":692,"change":624,"percent_change":721,"volume":722,"transactions":9,"vwap":692},"2026-05-21",-0.63,14200,{"date":724,"open":19,"high":725,"low":19,"close":725,"change":397,"percent_change":726,"volume":635,"transactions":9,"vwap":725},"2026-05-20",25.39,-0.47,{"date":728,"open":19,"high":729,"low":19,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-05-19",25.51,0.27,1.07,8500,{"date":734,"open":692,"high":735,"low":243,"close":260,"change":110,"percent_change":736,"volume":610,"transactions":9,"vwap":260},"2026-05-18",25.34,0.24,{"date":738,"open":212,"high":260,"low":203,"close":244,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":244},"2026-05-15",-0.06,-0.24,1800,{"date":743,"open":595,"high":705,"low":595,"close":260,"change":736,"percent_change":744,"volume":745,"transactions":9,"vwap":260},"2026-05-14",0.96,20500,{"date":747,"open":260,"high":21,"low":501,"close":69,"change":550,"percent_change":428,"volume":748,"transactions":9,"vwap":69},"2026-05-13",43900,{"date":750,"open":676,"high":713,"low":270,"close":244,"change":356,"percent_change":751,"volume":752,"transactions":9,"vwap":244},"2026-05-12",-0.59,14500,{"date":754,"open":755,"high":756,"low":20,"close":757,"change":536,"percent_change":574,"volume":673,"transactions":9,"vwap":757},"2026-05-11",25.31,25.45,25.33,{"date":759,"open":21,"high":760,"low":19,"close":712,"change":356,"percent_change":751,"volume":761,"transactions":9,"vwap":712},"2026-05-08",25.55,13100,{"date":763,"open":764,"high":760,"low":765,"close":760,"change":245,"percent_change":246,"volume":766,"transactions":9,"vwap":760},"2026-05-07",25.5,25.41,9400,{"date":768,"open":756,"high":760,"low":21,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-06",25.54,0.13,0.51,33700,{"date":774,"open":756,"high":756,"low":775,"close":765,"change":578,"percent_change":579,"volume":592,"transactions":9,"vwap":765},"2026-05-05",25.38,{"date":777,"open":28,"high":28,"low":19,"close":775,"change":332,"percent_change":624,"volume":778,"transactions":9,"vwap":775},"2026-05-04",4100,{"date":780,"open":725,"high":756,"low":781,"close":782,"change":396,"percent_change":397,"volume":783,"transactions":9,"vwap":782},"2026-05-01",25.37,25.42,12100,{"date":785,"open":676,"high":756,"low":676,"close":756,"change":317,"percent_change":786,"volume":787,"transactions":9,"vwap":756},"2026-04-30",0.79,15600,{"date":789,"open":394,"high":717,"low":394,"close":394,"change":316,"percent_change":317,"volume":790,"transactions":9,"vwap":394},"2026-04-29",3700,{"date":792,"open":676,"high":271,"low":270,"close":20,"change":214,"percent_change":613,"volume":793,"transactions":9,"vwap":20},"2026-04-28",4000,{"date":795,"open":394,"high":19,"low":394,"close":284,"change":213,"percent_change":214,"volume":629,"transactions":9,"vwap":284},"2026-04-27",{"date":797,"open":284,"high":19,"low":284,"close":19,"change":245,"percent_change":246,"volume":798,"transactions":9,"vwap":19},"2026-04-24",2400,{"date":800,"open":757,"high":757,"low":20,"close":717,"change":205,"percent_change":206,"volume":801,"transactions":9,"vwap":717},"2026-04-23",8400,{"date":803,"open":20,"high":20,"low":20,"close":20,"change":196,"percent_change":197,"volume":804,"transactions":9,"vwap":20},"2026-04-22",1100,{"date":806,"open":20,"high":705,"low":262,"close":394,"change":316,"percent_change":317,"volume":807,"transactions":9,"vwap":394},"2026-04-21",4500,{"date":809,"open":260,"high":260,"low":194,"close":20,"change":213,"percent_change":214,"volume":619,"transactions":9,"vwap":20},"2026-04-20",{"date":811,"open":262,"high":394,"low":194,"close":271,"change":578,"percent_change":579,"volume":714,"transactions":9,"vwap":271},"2026-04-17",{"date":813,"open":814,"high":260,"low":194,"close":262,"change":263,"percent_change":264,"volume":603,"transactions":9,"vwap":262},"2026-04-16",25.16,{"date":816,"open":814,"high":692,"low":203,"close":270,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":270},"2026-04-15",-0.25,-0.98,10400,{"date":821,"open":781,"high":822,"low":781,"close":782,"change":263,"percent_change":264,"volume":709,"transactions":9,"vwap":782},"2026-04-14",25.44,{"date":824,"open":712,"high":822,"low":775,"close":712,"change":316,"percent_change":317,"volume":732,"transactions":9,"vwap":712},"2026-04-13",{"date":826,"open":21,"high":712,"low":21,"close":21,"change":495,"percent_change":495,"volume":827,"transactions":9,"vwap":21},"2026-04-10",8800,{"date":829,"open":781,"high":712,"low":21,"close":21,"change":196,"percent_change":197,"volume":830,"transactions":9,"vwap":21},"2026-04-09",8300,{"date":832,"open":756,"high":764,"low":712,"close":712,"change":196,"percent_change":197,"volume":833,"transactions":9,"vwap":712},"2026-04-08",15300,{"date":835,"open":836,"high":836,"low":712,"close":756,"change":495,"percent_change":495,"volume":837,"transactions":9,"vwap":756},"2026-04-07",25.56,3600,{"date":839,"open":756,"high":756,"low":765,"close":756,"change":448,"percent_change":840,"volume":841,"transactions":9,"vwap":756},"2026-04-06",0.39,2000,{"date":843,"open":755,"high":21,"low":755,"close":21,"change":196,"percent_change":197,"volume":844,"transactions":9,"vwap":21},"2026-04-02",3500,{"date":846,"open":757,"high":712,"low":705,"close":712,"change":671,"percent_change":672,"volume":847,"transactions":9,"vwap":712},"2026-04-01",18800,{"date":849,"open":284,"high":757,"low":20,"close":757,"change":263,"percent_change":264,"volume":830,"transactions":9,"vwap":757},"2026-03-31",{"date":851,"open":757,"high":757,"low":676,"close":755,"change":205,"percent_change":206,"volume":852,"transactions":9,"vwap":755},"2026-03-30",9600,{"date":854,"open":717,"high":19,"low":243,"close":271,"change":332,"percent_change":624,"volume":855,"transactions":9,"vwap":271},"2026-03-27",12000,{"date":857,"open":19,"high":757,"low":705,"close":705,"change":332,"percent_change":624,"volume":858,"transactions":9,"vwap":705},"2026-03-26",4700,{"date":860,"open":19,"high":19,"low":19,"close":19,"change":115,"percent_change":332,"volume":858,"transactions":9,"vwap":19},"2026-03-25",{"date":862,"open":284,"high":21,"low":284,"close":755,"change":578,"percent_change":579,"volume":693,"transactions":9,"vwap":755},"2026-03-24",{"date":864,"open":21,"high":21,"low":705,"close":284,"change":196,"percent_change":197,"volume":865,"transactions":9,"vwap":284},"2026-03-23",5800,{"date":867,"open":21,"high":21,"low":19,"close":757,"change":396,"percent_change":397,"volume":868,"transactions":9,"vwap":757},"2026-03-20",2200,{"date":870,"open":699,"high":712,"low":699,"close":699,"change":495,"percent_change":495,"volume":871,"transactions":9,"vwap":699},"2026-03-19",11700,{"date":873,"open":21,"high":822,"low":21,"close":699,"change":332,"percent_change":624,"volume":874,"transactions":9,"vwap":699},"2026-03-18",4800,{"date":876,"open":21,"high":756,"low":261,"close":712,"change":246,"percent_change":272,"volume":659,"transactions":9,"vwap":712},"2026-03-17",{"date":878,"open":712,"high":712,"low":713,"close":699,"change":115,"percent_change":332,"volume":879,"transactions":9,"vwap":699},"2026-03-16",17700,{"date":881,"open":284,"high":712,"low":284,"close":781,"change":454,"percent_change":24,"volume":722,"transactions":9,"vwap":781},"2026-03-13",{"date":883,"open":261,"high":21,"low":705,"close":705,"change":214,"percent_change":613,"volume":884,"transactions":9,"vwap":705},"2026-03-12",19700,{"date":886,"open":21,"high":712,"low":735,"close":735,"change":213,"percent_change":214,"volume":887,"transactions":9,"vwap":735},"2026-03-11",11500,{"date":889,"open":757,"high":725,"low":705,"close":699,"change":245,"percent_change":246,"volume":890,"transactions":9,"vwap":699},"2026-03-10",18700,{"date":892,"open":755,"high":699,"low":705,"close":21,"change":396,"percent_change":397,"volume":865,"transactions":9,"vwap":21},"2026-03-09",{"date":894,"open":19,"high":782,"low":705,"close":775,"change":213,"percent_change":214,"volume":895,"transactions":9,"vwap":775},"2026-03-06",16900,{"date":897,"open":713,"high":756,"low":713,"close":712,"change":246,"percent_change":272,"volume":898,"transactions":9,"vwap":712},"2026-03-05",42700,{"date":900,"open":756,"high":756,"low":713,"close":699,"change":332,"percent_change":624,"volume":901,"transactions":9,"vwap":699},"2026-03-04",32600,{"date":903,"open":725,"high":822,"low":699,"close":712,"change":263,"percent_change":264,"volume":904,"transactions":9,"vwap":712},"2026-03-03",30900,{"date":906,"open":782,"high":764,"low":284,"close":775,"change":213,"percent_change":214,"volume":907,"transactions":9,"vwap":775},"2026-03-02",85100,{"date":909,"open":212,"high":712,"low":212,"close":712,"change":527,"percent_change":910,"volume":911,"transactions":9,"vwap":712},"2026-02-27",0.55,374300,{"date":913,"open":20,"high":717,"low":204,"close":705,"change":205,"percent_change":206,"volume":914,"transactions":9,"vwap":705},"2026-02-26",80800,{"date":916,"open":394,"high":394,"low":595,"close":270,"change":214,"percent_change":613,"volume":917,"transactions":9,"vwap":270},"2026-02-25",190600,{"date":919,"open":394,"high":284,"low":262,"close":394,"change":495,"percent_change":495,"volume":920,"transactions":9,"vwap":394},"2026-02-24",78700,{"date":922,"open":203,"high":21,"low":203,"close":394,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":394},"2026-02-23",0.15,0.6,69200,{"date":927,"open":595,"high":194,"low":595,"close":203,"change":448,"percent_change":130,"volume":928,"transactions":9,"vwap":203},"2026-02-20",91000,{"date":181,"open":677,"high":203,"low":638,"close":69,"change":454,"percent_change":24,"volume":930,"transactions":9,"vwap":69},242100]