[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLAD":3,"homepage-market-summary":35,"stock-historical-GLAD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GLAD","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 Capital Corp","Nasdaq",null,"Common Stock","Gladstone Capital Corp is an externally managed, closed-end, non-diversified management investment company. Its investment objectives are to, achieve and grow current income by investing in debt securities of established businesses that would provide stable earnings and cash flow to pay expenses, make principal and interest payments on its outstanding indebtedness, and make distributions to stockholders that grow over time; and provide its stockholders with long-term capital appreciation in the value of its assets by investing in equity securities of established businesses that can grow over time to permit it to sell its equity investments for capital gains.","65","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},9.3995,1.8,"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},19.15,19.47,19.54,19.0901,19.41,-0.26,-1.34,151271.055953,2958,19.1899,21.73,16.54,198201.803417376,50.3,6080,{"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":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},29.5,173177,63209450.854344,-21.8,"2025-04-22",[187,188,198,207,218,229,238,247,255,264,272,281,290,299,307,314,323,331,340,350,357,367,378,386,396,406,414,422,428,437,446,453,463,470,478,487,494,500,504,512,520,529,540,547,557,567,577,585,594,602,612,620,627,635,641,647,654,659,662,666,672,677,684,687,691,696,700,705,711,718,726,733,740,748,754,759,763,767,773,777,780,785,790,796,801,810,815,819,823,826,832,836,840,844,850,854,857,860,865,869,873,878,884,888,892,895,898,903,909,916,922,928,933,938,943,947,951,955,958,963,968,975,983,990,996,1004,1011,1017,1023,1031,1039,1047,1053,1060,1066,1074,1082,1089,1094,1098,1103,1109,1115,1119,1125,1129,1132,1137,1141,1145,1150,1156,1161,1168,1172,1177,1184,1190,1194,1198,1204,1207,1211,1214,1219,1223,1229,1236,1241,1248,1254,1260,1268,1271,1277,1285,1292,1300,1307,1314,1319,1325,1332,1338,1341,1348,1355,1359,1364,1369,1373,1379,1384,1388,1393,1398,1401,1406,1411,1415,1419,1425,1430,1434,1440,1444,1449,1454,1459,1464,1469,1475,1480,1484,1487,1490,1494,1498,1504,1508,1514,1518,1521,1524,1527,1530,1533,1536,1539,1543,1546,1549,1553,1558,1561,1564,1567,1572,1576,1579,1582,1585,1590,1595,1598,1603,1607,1612,1617,1621,1625,1632,1639,1646,1652,1658,1665,1673,1680,1687,1695,1702,1708,1715,1721,1727,1734,1740,1747,1754,1761,1767,1773,1778,1786,1792,1798,1803,1809,1815,1821,1828,1833,1839,1845,1853,1860,1867,1872,1879,1885,1890,1897,1904,1910,1914,1919,1926,1932,1940,1946,1954,1961,1967,1975,1981,1988,1993,1999,2004,2009,2017,2021,2028,2032,2039,2045,2050,2055,2059,2062,2067,2073,2077,2083,2088,2092,2097,2103,2107,2110,2116,2119,2123,2127,2132,2137,2143,2145,2149,2152,2157,2162,2167,2173,2176,2180,2184,2189,2194,2197,2204,2211,2218,2225,2230,2236,2240,2245,2251,2257,2263,2270,2275,2279],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",19.23,19.46,19.14,0.18,0.94,175446.696539,3964,19.3104,{"date":199,"open":21,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",19.5,19.18,-0.2,-1.03,164780.63969,3597,19.3225,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",19.32,19.65,19.31,19.43,0.17,0.88,159335.755135,3669,19.4271,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",19.27,19.36,19.1372,19.26,-0.1,-0.52,183974.713281,3890,19.264,{"date":230,"open":231,"high":232,"low":233,"close":221,"change":234,"percent_change":43,"volume":235,"transactions":236,"vwap":237},"2026-09-25",19.25,19.38,19.13,0.14,100839.44799,2589,19.252,{"date":239,"open":240,"high":231,"low":241,"close":242,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",19.21,19.07,19.22,0,112633.705363,2840,19.1707,{"date":248,"open":232,"high":232,"low":249,"close":242,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",19.085,-0.14,-0.72,163884.257355,3318,19.2087,{"date":256,"open":257,"high":200,"low":258,"close":221,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",19.29,19.255,0.07,0.36,101825.450906,2469,19.3601,{"date":265,"open":240,"high":266,"low":267,"close":257,"change":268,"percent_change":224,"volume":269,"transactions":270,"vwap":271},"2026-09-21",19.365,19.2,-0.02,131365.2004,2902,19.2968,{"date":273,"open":274,"high":275,"low":231,"close":211,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",19.75,19.79,-0.34,-1.73,249011.488687,4058,19.3481,{"date":282,"open":283,"high":284,"low":285,"close":210,"change":147,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",19.49,19.83,19.48,1.66,227541.104328,4038,19.7129,{"date":291,"open":232,"high":200,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",19.12,19.33,-0.09,-0.46,234227.651468,4644,19.2996,{"date":300,"open":221,"high":301,"low":211,"close":302,"change":303,"percent_change":25,"volume":304,"transactions":305,"vwap":306},"2026-09-15",19.52,19.42,-0.05,156292.992434,3113,19.419,{"date":308,"open":309,"high":310,"low":257,"close":21,"change":117,"percent_change":303,"volume":311,"transactions":312,"vwap":313},"2026-09-14",19.56,19.6,116602.066793,3024,19.463,{"date":315,"open":316,"high":317,"low":232,"close":285,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",19.53,19.58,0.1,0.52,87833.219839,2511,19.4685,{"date":324,"open":200,"high":200,"low":325,"close":232,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",19.3212,-0.3,-1.52,146706.948694,2937,19.4173,{"date":332,"open":333,"high":333,"low":210,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",19.89,19.68,-0.22,-1.11,148534.227923,3052,19.7277,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":202,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",20.1,20.1885,19.87,19.9,-1,201999.843903,3953,19.9635,{"date":351,"open":352,"high":353,"low":344,"close":342,"change":117,"percent_change":303,"volume":354,"transactions":355,"vwap":356},"2026-09-04",19.91,20.1999,125444.318916,2493,20.0855,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":318,"volume":364,"transactions":365,"vwap":366},"2026-09-03",20.24,20.34,19.76,20.11,0.02,168803.39902,3163,20.0121,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",20,20.21,19.88,20.09,0.16,0.8,211625.657852,3734,20.0475,{"date":379,"open":372,"high":380,"low":345,"close":381,"change":335,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",20.325,19.93,-1.09,191145.938266,3152,20.0774,{"date":387,"open":388,"high":389,"low":333,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",19.94,20.38,20.15,0.255,1.28,231619.356225,3584,20.2238,{"date":397,"open":333,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",20.05,19.85,19.895,0.055,0.28,113473.52716,2144,19.9265,{"date":407,"open":274,"high":381,"low":408,"close":409,"change":318,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",19.7,19.84,0.51,118923.706512,2676,19.8219,{"date":415,"open":416,"high":352,"low":334,"close":417,"change":224,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",19.81,19.74,-0.5,113887.954662,2685,19.7762,{"date":423,"open":409,"high":424,"low":310,"close":409,"change":363,"percent_change":318,"volume":425,"transactions":426,"vwap":427},"2026-08-25",19.86,106455.228292,2372,19.745,{"date":429,"open":430,"high":344,"low":301,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",19.62,19.82,0.15,0.76,177331.918429,2841,19.7616,{"date":438,"open":439,"high":274,"low":440,"close":441,"change":442,"percent_change":326,"volume":443,"transactions":444,"vwap":445},"2026-08-21",19.73,19.545,19.67,-0.06,99647.079565,2319,19.6456,{"date":447,"open":448,"high":275,"low":449,"close":439,"change":259,"percent_change":260,"volume":450,"transactions":451,"vwap":452},"2026-08-20",19.69,19.4951,157247.10872,2573,19.6439,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",19.39,19.77,19.66,0.2,1.03,136789.1908,4299,19.6495,{"date":464,"open":465,"high":466,"low":223,"close":191,"change":117,"percent_change":303,"volume":467,"transactions":468,"vwap":469},"2026-08-18",19.28,19.57,107454.601487,2273,19.4634,{"date":471,"open":416,"high":369,"low":472,"close":21,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",19.44,-0.29,-1.47,252398.569766,4564,19.6135,{"date":479,"open":480,"high":342,"low":481,"close":361,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",20.06,19.725,-0.24,-1.2,200401.779295,4091,19.8687,{"date":488,"open":399,"high":398,"low":427,"close":369,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",0.33,1.68,143697.353644,3116,19.9475,{"date":495,"open":496,"high":284,"low":301,"close":441,"change":442,"percent_change":326,"volume":497,"transactions":498,"vwap":499},"2026-08-12",19.78,125989.861542,2567,19.6569,{"date":501,"open":22,"high":361,"low":472,"close":439,"change":127,"percent_change":392,"volume":502,"transactions":503,"vwap":457},"2026-08-11",133099.243571,3232,{"date":505,"open":408,"high":274,"low":506,"close":285,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",19.35,-0.25,-1.27,138245.431242,2998,19.4507,{"date":513,"open":514,"high":515,"low":316,"close":439,"change":516,"percent_change":122,"volume":517,"transactions":518,"vwap":519},"2026-08-07",19.55,19.98,0.22,184084.502851,3662,19.8107,{"date":521,"open":240,"high":361,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",19.145,19.51,0.43,2.25,282949.967917,5802,19.5735,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",19,19.3843,18.67,19.08,-0.27,-1.4,294122.575346,5179,18.8695,{"date":541,"open":292,"high":506,"low":542,"close":506,"change":489,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",18.91,1.74,175123.258155,3723,19.1608,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":157,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",18.9,19.1884,18.7004,19.02,1.87,162560.381705,2822,19.0152,{"date":558,"open":559,"high":560,"low":561,"close":533,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",19.03,19.06,18.53,-0.19,-1.01,227561.421788,4156,18.6758,{"date":568,"open":549,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",18.98,18.59,18.86,-0.04,-0.21,186364.968226,4018,18.7612,{"date":578,"open":192,"high":285,"low":579,"close":549,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",18.8975,-0.42,-2.17,122476.653262,2777,19.0817,{"date":586,"open":240,"high":587,"low":588,"close":209,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",19.4187,19.1,0.29,1.52,126936.975215,2378,19.2965,{"date":595,"open":596,"high":597,"low":596,"close":559,"change":598,"percent_change":392,"volume":599,"transactions":600,"vwap":601},"2026-07-27",18.79,19.16,0.24,121255.628252,2957,19.0312,{"date":603,"open":604,"high":605,"low":606,"close":596,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",18.88,18.95,18.685,-0.17,-0.9,158663.316443,3559,18.801,{"date":613,"open":531,"high":614,"low":549,"close":615,"change":607,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",19.2499,18.96,-0.89,280480.090463,3908,19.0083,{"date":621,"open":302,"high":316,"low":588,"close":233,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",-0.4,-2.05,144324.78677,3062,19.2555,{"date":628,"open":430,"high":629,"low":200,"close":316,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",19.96,-0.13,-0.66,179034.131144,3210,19.6825,{"date":636,"open":388,"high":388,"low":455,"close":457,"change":507,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",-1.26,223224.50516,4209,19.5977,{"date":642,"open":643,"high":644,"low":275,"close":352,"change":473,"percent_change":645,"volume":646,"transactions":9,"vwap":352},"2026-07-17",20.2,20.4,-1.44,184400,{"date":648,"open":381,"high":649,"low":650,"close":643,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":643},"2026-07-16",20.25,19.8,0.27,1.35,118900,{"date":655,"open":431,"high":656,"low":431,"close":381,"change":657,"percent_change":142,"volume":658,"transactions":9,"vwap":381},"2026-07-15",20.12,0.13,217600,{"date":660,"open":456,"high":333,"low":200,"close":650,"change":268,"percent_change":224,"volume":661,"transactions":9,"vwap":650},"2026-07-14",156800,{"date":663,"open":274,"high":664,"low":210,"close":431,"change":259,"percent_change":157,"volume":665,"transactions":9,"vwap":431},"2026-07-13",19.95,141400,{"date":667,"open":191,"high":668,"low":191,"close":274,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":274},"2026-07-10",19.99,0.34,1.75,175000,{"date":673,"open":302,"high":21,"low":231,"close":24,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":24},"2026-07-09",0.01,0.05,127500,{"date":678,"open":242,"high":301,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-08",19.11,19.4,0.04,0.21,130900,{"date":685,"open":417,"high":399,"low":293,"close":221,"change":276,"percent_change":277,"volume":686,"transactions":9,"vwap":221},"2026-07-07",111000,{"date":688,"open":496,"high":345,"low":310,"close":408,"change":373,"percent_change":689,"volume":690,"transactions":9,"vwap":408},"2026-07-06",0.82,148900,{"date":692,"open":408,"high":399,"low":523,"close":22,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":22},"2026-07-02",-0.16,-0.81,124200,{"date":697,"open":200,"high":399,"low":200,"close":408,"change":402,"percent_change":698,"volume":699,"transactions":9,"vwap":408},"2026-07-01",1.44,186500,{"date":701,"open":293,"high":310,"low":465,"close":302,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":302},"2026-06-30",-0.03,-0.15,199600,{"date":706,"open":588,"high":200,"low":707,"close":708,"change":58,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-29",19.01,19.45,2.58,215700,{"date":712,"open":713,"high":714,"low":715,"close":615,"change":516,"percent_change":716,"volume":717,"transactions":9,"vwap":615},"2026-06-26",18.66,19.09,18.65,1.17,129200,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":193,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-25",18.56,18.8,18.51,18.74,0.97,159200,{"date":727,"open":728,"high":729,"low":730,"close":720,"change":335,"percent_change":731,"volume":732,"transactions":9,"vwap":720},"2026-06-24",18.78,18.83,18.45,-1.17,141700,{"date":734,"open":735,"high":736,"low":737,"close":728,"change":147,"percent_change":738,"volume":739,"transactions":9,"vwap":728},"2026-06-23",18.44,18.85,18.28,1.73,152400,{"date":741,"open":742,"high":743,"low":730,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-22",18.61,18.94,18.46,-0.23,-1.23,204300,{"date":749,"open":571,"high":750,"low":722,"close":751,"change":507,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-18",18.97,18.69,-1.32,303800,{"date":755,"open":231,"high":680,"low":756,"close":743,"change":276,"percent_change":757,"volume":758,"transactions":9,"vwap":743},"2026-06-17",18.81,-1.76,255200,{"date":760,"open":20,"high":24,"low":20,"close":465,"change":213,"percent_change":761,"volume":762,"transactions":9,"vwap":465},"2026-06-16",0.89,179900,{"date":764,"open":191,"high":210,"low":534,"close":679,"change":765,"percent_change":645,"volume":766,"transactions":9,"vwap":679},"2026-06-15",-0.28,184300,{"date":768,"open":769,"high":770,"low":221,"close":455,"change":224,"percent_change":771,"volume":772,"transactions":9,"vwap":455},"2026-06-12",19.59,19.63,-0.51,154200,{"date":774,"open":24,"high":514,"low":231,"close":283,"change":775,"percent_change":432,"volume":776,"transactions":9,"vwap":283},"2026-06-11",0.03,112800,{"date":778,"open":597,"high":210,"low":233,"close":191,"change":489,"percent_change":738,"volume":779,"transactions":9,"vwap":191},"2026-06-10",161400,{"date":781,"open":531,"high":782,"low":729,"close":233,"change":193,"percent_change":783,"volume":784,"transactions":9,"vwap":233},"2026-06-09",19.24,0.95,118300,{"date":786,"open":597,"high":190,"low":787,"close":605,"change":482,"percent_change":788,"volume":789,"transactions":9,"vwap":605},"2026-06-08",18.84,-1.25,174500,{"date":791,"open":200,"high":309,"low":241,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",19.19,-0.36,-1.84,125900,{"date":797,"open":531,"high":466,"low":531,"close":514,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":514},"2026-06-04",0.63,3.33,130000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-03",19.3,19.34,18.87,18.92,-0.55,-2.82,134500,{"date":811,"open":211,"high":317,"low":211,"close":21,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":21},"2026-06-02",-0.08,-0.41,110400,{"date":816,"open":211,"high":317,"low":241,"close":514,"change":193,"percent_change":817,"volume":818,"transactions":9,"vwap":514},"2026-06-01",0.93,133200,{"date":820,"open":506,"high":466,"low":240,"close":821,"change":363,"percent_change":318,"volume":822,"transactions":9,"vwap":821},"2026-05-29",19.37,215100,{"date":824,"open":803,"high":466,"low":257,"close":506,"change":243,"percent_change":243,"volume":825,"transactions":9,"vwap":506},"2026-05-28",163200,{"date":827,"open":534,"high":200,"low":828,"close":506,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":506},"2026-05-27",19.040001,0.23,1.2,186600,{"date":833,"open":531,"high":221,"low":834,"close":292,"change":213,"percent_change":72,"volume":835,"transactions":9,"vwap":292},"2026-05-26",18.99,251700,{"date":837,"open":240,"high":231,"low":729,"close":605,"change":202,"percent_change":838,"volume":839,"transactions":9,"vwap":605},"2026-05-22",-1.04,198600,{"date":841,"open":750,"high":240,"low":756,"close":20,"change":829,"percent_change":842,"volume":843,"transactions":9,"vwap":20},"2026-05-21",1.22,147900,{"date":845,"open":571,"high":707,"low":846,"close":806,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":806},"2026-05-20",18.64,-0.07,-0.37,136400,{"date":851,"open":20,"high":803,"low":615,"close":834,"change":703,"percent_change":852,"volume":853,"transactions":9,"vwap":834},"2026-05-19",-0.78,290000,{"date":855,"open":240,"high":257,"low":756,"close":192,"change":847,"percent_change":793,"volume":856,"transactions":9,"vwap":192},"2026-05-18",185400,{"date":858,"open":506,"high":232,"low":588,"close":240,"change":250,"percent_change":251,"volume":859,"transactions":9,"vwap":240},"2026-05-15",104400,{"date":861,"open":220,"high":22,"low":242,"close":506,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":506},"2026-05-14",0.12,0.62,125700,{"date":866,"open":310,"high":310,"low":267,"close":190,"change":622,"percent_change":867,"volume":868,"transactions":9,"vwap":190},"2026-05-13",-2.04,139000,{"date":870,"open":200,"high":770,"low":192,"close":770,"change":651,"percent_change":871,"volume":872,"transactions":9,"vwap":770},"2026-05-12",1.39,149200,{"date":874,"open":409,"high":371,"low":221,"close":221,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":221},"2026-05-11",-0.61,-3.05,168700,{"date":879,"open":369,"high":880,"low":881,"close":882,"change":268,"percent_change":224,"volume":883,"transactions":9,"vwap":882},"2026-05-08",20.049999,19.61,19.97,149700,{"date":885,"open":668,"high":643,"low":769,"close":668,"change":137,"percent_change":886,"volume":887,"transactions":9,"vwap":668},"2026-05-07",4.06,281600,{"date":889,"open":881,"high":441,"low":292,"close":240,"change":535,"percent_change":890,"volume":891,"transactions":9,"vwap":240},"2026-05-06",-1.39,245800,{"date":893,"open":821,"high":309,"low":828,"close":285,"change":862,"percent_change":863,"volume":894,"transactions":9,"vwap":285},"2026-05-05",115600,{"date":896,"open":192,"high":191,"low":192,"close":221,"change":318,"percent_change":319,"volume":897,"transactions":9,"vwap":221},"2026-05-04",157400,{"date":899,"open":569,"high":209,"low":900,"close":223,"change":260,"percent_change":901,"volume":902,"transactions":9,"vwap":223},"2026-05-01",18.82,1.9,192400,{"date":904,"open":905,"high":605,"low":906,"close":549,"change":58,"percent_change":907,"volume":908,"transactions":9,"vwap":549},"2026-04-30",18.26,18.25,2.66,158600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":25,"percent_change":890,"volume":915,"transactions":9,"vwap":914},"2026-04-29",18.55,18.63,18.29,18.41,154500,{"date":917,"open":914,"high":533,"low":918,"close":533,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":533},"2026-04-28",18.3,0.26,1.41,136800,{"date":923,"open":913,"high":924,"low":925,"close":914,"change":926,"percent_change":58,"volume":927,"transactions":9,"vwap":914},"2026-04-27",18.5,18.059999,0.09,209500,{"date":929,"open":930,"high":924,"low":925,"close":931,"change":243,"percent_change":243,"volume":932,"transactions":9,"vwap":931},"2026-04-24",18.15,18.32,211300,{"date":934,"open":605,"high":750,"low":905,"close":931,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":931},"2026-04-23",-0.56,-2.97,341900,{"date":939,"open":549,"high":20,"low":940,"close":604,"change":234,"percent_change":941,"volume":942,"transactions":9,"vwap":604},"2026-04-22",18.77,0.75,250600,{"date":944,"open":201,"high":465,"low":723,"close":723,"change":622,"percent_change":945,"volume":946,"transactions":9,"vwap":723},"2026-04-21",-2.09,153800,{"date":948,"open":242,"high":803,"low":949,"close":192,"change":812,"percent_change":580,"volume":950,"transactions":9,"vwap":192},"2026-04-20",19.059999,220500,{"date":952,"open":953,"high":472,"low":615,"close":242,"change":669,"percent_change":17,"volume":954,"transactions":9,"vwap":242},"2026-04-17",19.049999,201200,{"date":956,"open":679,"high":957,"low":736,"close":604,"change":745,"percent_change":483,"volume":849,"transactions":9,"vwap":604},"2026-04-16",19.17,{"date":959,"open":715,"high":20,"low":846,"close":679,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":679},"2026-04-15",0.55,2.96,195800,{"date":964,"open":965,"high":742,"low":965,"close":720,"change":410,"percent_change":966,"volume":967,"transactions":9,"vwap":720},"2026-04-14",18.049999,2.83,210000,{"date":969,"open":970,"high":965,"low":971,"close":965,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":965},"2026-04-13",17.59,17.44,0.42,2.38,159000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":835,"transactions":9,"vwap":980},"2026-04-10",17.5,17.72,17.32,17.63,0.19,1.09,{"date":984,"open":985,"high":986,"low":987,"close":971,"change":346,"percent_change":988,"volume":989,"transactions":9,"vwap":971},"2026-04-09",18.34,18.42,17.31,-5.42,547200,{"date":991,"open":742,"high":992,"low":906,"close":735,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":735},"2026-04-08",18.93,0.08,0.44,244100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":363,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-07",18.21,18.52,18.2,18.36,0.11,176200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":985,"change":994,"percent_change":1009,"volume":1010,"transactions":9,"vwap":985},"2026-04-06",17.9,18.37,17.89,2.46,164500,{"date":1012,"open":979,"high":1013,"low":1014,"close":1006,"change":972,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1006},"2026-04-02",17.95,17.25,2.4,226500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1019,"change":657,"percent_change":941,"volume":1022,"transactions":9,"vwap":1019},"2026-04-01",17.48,17.54,17.02,192800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":193,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-31",17.38,17.49,17.15,17.35,1.05,194500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":863,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-30",16.61,17.22,16.6,17.17,3.75,193800,{"date":1040,"open":1041,"high":1042,"low":31,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-27",17.030001,17.13,16.55,-0.59,-3.44,279200,{"date":1048,"open":1049,"high":970,"low":1050,"close":1051,"change":745,"percent_change":752,"volume":1052,"transactions":9,"vwap":1051},"2026-03-26",17.23,17.049999,17.14,191000,{"date":1054,"open":1055,"high":970,"low":1056,"close":1057,"change":598,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-25",17.24,17.19,17.37,1.4,188700,{"date":1061,"open":1062,"high":1019,"low":1063,"close":1042,"change":225,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1042},"2026-03-24",17.47,17.12,-2.95,254600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":993,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-23",17.42,17.85,16.82,17.65,0.46,396800,{"date":1075,"open":1076,"high":737,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-20",18.18,17.56,17.57,-0.54,-2.98,575400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":993,"percent_change":994,"volume":1088,"transactions":9,"vwap":1087},"2026-03-19",18,18.24,17.88,18.11,327900,{"date":1090,"open":1084,"high":905,"low":1091,"close":1092,"change":243,"percent_change":243,"volume":1093,"transactions":9,"vwap":1092},"2026-03-18",17.86,18.030001,222800,{"date":1095,"open":1069,"high":913,"low":1069,"close":1092,"change":829,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1092},"2026-03-17",1.29,283700,{"date":1099,"open":1020,"high":1100,"low":977,"close":1101,"change":589,"percent_change":286,"volume":1102,"transactions":9,"vwap":1101},"2026-03-16",17.87,17.8,245700,{"date":1104,"open":1105,"high":1006,"low":977,"close":1106,"change":703,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-13",17.74,17.51,-0.85,311500,{"date":1110,"open":1101,"high":925,"low":980,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-12",17.66,-0.33,-1.83,200300,{"date":1116,"open":925,"high":985,"low":1100,"close":1117,"change":294,"percent_change":418,"volume":1118,"transactions":9,"vwap":1117},"2026-03-11",17.99,152200,{"date":1120,"open":1121,"high":906,"low":1122,"close":1123,"change":213,"percent_change":783,"volume":1124,"transactions":9,"vwap":1123},"2026-03-10",17.91,17.75,18.08,134800,{"date":1126,"open":1084,"high":1084,"low":1127,"close":1121,"change":482,"percent_change":752,"volume":1128,"transactions":9,"vwap":1121},"2026-03-09",17.52,246300,{"date":1130,"open":913,"high":918,"low":1123,"close":930,"change":562,"percent_change":838,"volume":1131,"transactions":9,"vwap":930},"2026-03-06",199900,{"date":1133,"open":751,"high":743,"low":1134,"close":985,"change":535,"percent_change":1135,"volume":1136,"transactions":9,"vwap":985},"2026-03-05",18.33,-1.45,236700,{"date":1138,"open":722,"high":1139,"low":931,"close":742,"change":926,"percent_change":58,"volume":1140,"transactions":9,"vwap":742},"2026-03-04",18.75,126400,{"date":1142,"open":906,"high":1143,"low":1087,"close":999,"change":112,"percent_change":489,"volume":1144,"transactions":9,"vwap":999},"2026-03-03",18.62,185800,{"date":1146,"open":1147,"high":570,"low":1091,"close":744,"change":919,"percent_change":1148,"volume":1149,"transactions":9,"vwap":744},"2026-03-02",18.01,1.43,208500,{"date":1151,"open":911,"high":1152,"low":1153,"close":1000,"change":771,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1000},"2026-02-27",18.7,18.13,-2.73,298400,{"date":1157,"open":722,"high":1158,"low":931,"close":1159,"change":516,"percent_change":65,"volume":1160,"transactions":9,"vwap":1159},"2026-02-26",18.72,18.71,200800,{"date":1162,"open":1076,"high":999,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-25",17.94,18.49,0.37,2.04,198100,{"date":1169,"open":1170,"high":986,"low":1121,"close":1170,"change":363,"percent_change":1002,"volume":1171,"transactions":9,"vwap":1170},"2026-02-24",18.12,196500,{"date":1173,"open":1001,"high":924,"low":1174,"close":1174,"change":473,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-23",18.1,-1.58,183900,{"date":1178,"open":1001,"high":1179,"low":1180,"close":1181,"change":1002,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-20",18.43,18.07,18.39,0.6,271800,{"date":1185,"open":911,"high":1186,"low":1076,"close":737,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":737},"2026-02-19",18.58,-0.31,-1.67,255500,{"date":1191,"open":914,"high":846,"low":1192,"close":570,"change":112,"percent_change":147,"volume":1193,"transactions":9,"vwap":570},"2026-02-18",18.16,215800,{"date":1195,"open":723,"high":736,"low":1196,"close":561,"change":117,"percent_change":303,"volume":1197,"transactions":9,"vwap":561},"2026-02-17",18.4,246900,{"date":1199,"open":728,"high":787,"low":1200,"close":1201,"change":482,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-13",18.48,18.54,-1.28,233400,{"date":1205,"open":992,"high":792,"low":751,"close":728,"change":303,"percent_change":535,"volume":1206,"transactions":9,"vwap":728},"2026-02-12",149100,{"date":1208,"open":531,"high":531,"low":715,"close":729,"change":630,"percent_change":1209,"volume":1210,"transactions":9,"vwap":729},"2026-02-11",-0.69,290700,{"date":1212,"open":549,"high":192,"low":596,"close":615,"change":112,"percent_change":147,"volume":1213,"transactions":9,"vwap":615},"2026-02-10",236400,{"date":1215,"open":531,"high":552,"low":1186,"close":549,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":549},"2026-02-09",-0.12,-0.63,243100,{"date":1220,"open":233,"high":293,"low":571,"close":552,"change":25,"percent_change":1221,"volume":1222,"transactions":9,"vwap":552},"2026-02-06",-1.35,413100,{"date":1224,"open":1225,"high":1225,"low":242,"close":465,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":465},"2026-02-05",20.3,-1.16,-5.68,377100,{"date":1230,"open":1231,"high":1232,"low":345,"close":1233,"change":972,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-04",20.030001,20.47,20.44,2.1,233700,{"date":1237,"open":1238,"high":1238,"low":275,"close":1239,"change":25,"percent_change":1202,"volume":1240,"transactions":9,"vwap":1239},"2026-02-03",20.29,20.02,224200,{"date":1242,"open":1243,"high":1244,"low":880,"close":1245,"change":1112,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-02",20.68,20.7,20.28,-1.6,194000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":847,"percent_change":276,"volume":1253,"transactions":9,"vwap":1252},"2026-01-30",20.73,20.32,20.61,142400,{"date":1255,"open":1256,"high":1250,"low":1257,"close":1243,"change":651,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1243},"2026-01-29",20.53,20.52,1.32,119000,{"date":1261,"open":1262,"high":1263,"low":644,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-28",20.59,20.66,20.41,-0.18,-0.87,167600,{"date":1269,"open":644,"high":1243,"low":644,"close":1262,"change":373,"percent_change":137,"volume":1270,"transactions":9,"vwap":1262},"2026-01-27",138900,{"date":1272,"open":1252,"high":1252,"low":1273,"close":1274,"change":202,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-26",20.18,20.43,-0.97,189800,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-23",20.95,20.54,20.63,-0.45,-2.13,170700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":363,"percent_change":926,"volume":1291,"transactions":9,"vwap":1290},"2026-01-22",21.14,21.2,20.97,21.08,115800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":598,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-21",20.96,21.17,20.74,21.059999,1.15,185200,{"date":1301,"open":1302,"high":1303,"low":1244,"close":1304,"change":326,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-20",21,21.030001,20.82,-1.42,239200,{"date":1308,"open":1309,"high":1310,"low":1279,"close":1311,"change":1312,"percent_change":225,"volume":1313,"transactions":9,"vwap":1311},"2026-01-16",21.21,21.23,21.12,-0.11,129800,{"date":1315,"open":1316,"high":1317,"low":1279,"close":1310,"change":993,"percent_change":152,"volume":1318,"transactions":9,"vwap":1310},"2026-01-15",21.15,21.35,111900,{"date":1320,"open":1250,"high":1321,"low":1322,"close":1316,"change":524,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1316},"2026-01-14",21.19,20.65,2.08,225200,{"date":1326,"open":1327,"high":1328,"low":1243,"close":1329,"change":326,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-13",20.91,20.93,20.72,-1.43,154100,{"date":1333,"open":1302,"high":1290,"low":1334,"close":1335,"change":1002,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-12",20.83,21.02,0.53,113200,{"date":1339,"open":1327,"high":1302,"low":1281,"close":1327,"change":1002,"percent_change":1336,"volume":1340,"transactions":9,"vwap":1327},"2026-01-09",136300,{"date":1342,"open":362,"high":1343,"low":362,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-08",20.94,20.8,0.64,3.17,140900,{"date":1349,"open":1350,"high":1350,"low":1231,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-07",20.85,20.16,-0.77,-3.68,359600,{"date":1356,"open":1350,"high":1294,"low":1357,"close":1328,"change":926,"percent_change":524,"volume":1358,"transactions":9,"vwap":1328},"2026-01-06",20.56,145300,{"date":1360,"open":1243,"high":1290,"low":1243,"close":1361,"change":432,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-05",20.84,0.72,148300,{"date":1365,"open":1281,"high":1343,"low":1366,"close":1367,"change":775,"percent_change":432,"volume":1368,"transactions":9,"vwap":1367},"2026-01-02",20.5,20.69,146800,{"date":1370,"open":1371,"high":1304,"low":1371,"close":1263,"change":775,"percent_change":432,"volume":1372,"transactions":9,"vwap":1263},"2025-12-31",20.55,141600,{"date":1374,"open":1375,"high":1250,"low":370,"close":1281,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1281},"2025-12-30",20.22,0.39,1.93,183300,{"date":1380,"open":1381,"high":1371,"low":643,"close":359,"change":765,"percent_change":1382,"volume":1383,"transactions":9,"vwap":359},"2025-12-29",20.33,-1.36,323300,{"date":1385,"open":360,"high":1357,"low":360,"close":1257,"change":373,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1257},"2025-12-26",0.79,147600,{"date":1389,"open":643,"high":1390,"low":372,"close":1391,"change":651,"percent_change":87,"volume":1392,"transactions":9,"vwap":1391},"2025-12-24",20.42,20.36,94100,{"date":1394,"open":1395,"high":1256,"low":1396,"close":372,"change":473,"percent_change":1305,"volume":1397,"transactions":9,"vwap":372},"2025-12-23",20.31,20.059999,360900,{"date":1399,"open":1274,"high":1371,"low":342,"close":389,"change":25,"percent_change":637,"volume":1400,"transactions":9,"vwap":389},"2025-12-22",175100,{"date":1402,"open":1334,"high":1343,"low":1366,"close":1403,"change":562,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-19",20.64,-0.91,228100,{"date":1407,"open":1311,"high":1311,"low":1408,"close":1334,"change":507,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1334},"2025-12-18",20.77,-1.19,195000,{"date":1412,"open":1316,"high":1413,"low":1279,"close":1290,"change":243,"percent_change":243,"volume":1414,"transactions":9,"vwap":1290},"2025-12-17",21.26,157600,{"date":1416,"open":1287,"high":1417,"low":1279,"close":1290,"change":572,"percent_change":562,"volume":1418,"transactions":9,"vwap":1290},"2025-12-16",21.25,110300,{"date":1420,"open":1421,"high":1422,"low":1328,"close":1311,"change":1112,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1311},"2025-12-15",21.5,21.57,-1.54,133600,{"date":1426,"open":1421,"high":30,"low":1427,"close":1428,"change":675,"percent_change":829,"volume":1429,"transactions":9,"vwap":1428},"2025-12-12",21.4,21.45,107500,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1427,"change":117,"percent_change":303,"volume":1429,"transactions":9,"vwap":1427},"2025-12-11",21.46,21.27,{"date":1435,"open":1421,"high":1436,"low":1437,"close":1438,"change":243,"percent_change":243,"volume":1439,"transactions":9,"vwap":1438},"2025-12-10",21.6,21.32,21.41,115700,{"date":1441,"open":1287,"high":1442,"low":1287,"close":1438,"change":213,"percent_change":374,"volume":1443,"transactions":9,"vwap":1438},"2025-12-09",21.55,112700,{"date":1445,"open":1288,"high":1437,"low":1446,"close":1447,"change":681,"percent_change":981,"volume":1448,"transactions":9,"vwap":1447},"2025-12-08",21.13,21.24,106800,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1288,"change":681,"percent_change":981,"volume":1453,"transactions":9,"vwap":1288},"2025-12-05",21.16,21.43,116100,{"date":1455,"open":1456,"high":1457,"low":1311,"close":1451,"change":572,"percent_change":562,"volume":1458,"transactions":9,"vwap":1451},"2025-12-04",21.29,21.33,99800,{"date":1460,"open":1461,"high":1462,"low":1343,"close":1288,"change":651,"percent_change":1096,"volume":1463,"transactions":9,"vwap":1288},"2025-12-03",21.049999,21.3,107400,{"date":1465,"open":1466,"high":1467,"low":1244,"close":1328,"change":112,"percent_change":589,"volume":1468,"transactions":9,"vwap":1328},"2025-12-02",20.92,21.1,94700,{"date":1470,"open":1461,"high":1417,"low":1471,"close":1472,"change":793,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-01",20.86,20.87,-1.7,184100,{"date":1476,"open":1477,"high":1317,"low":1477,"close":1310,"change":862,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1310},"2025-11-28",21.09,0.57,93000,{"date":1481,"open":1350,"high":1310,"low":1361,"close":1482,"change":193,"percent_change":1483,"volume":1003,"transactions":9,"vwap":1482},"2025-11-26",21.11,0.86,{"date":1485,"open":1357,"high":1294,"low":1366,"close":1328,"change":1376,"percent_change":901,"volume":1486,"transactions":9,"vwap":1328},"2025-11-25",248700,{"date":1488,"open":1233,"high":1252,"low":1489,"close":1280,"change":829,"percent_change":122,"volume":831,"transactions":9,"vwap":1280},"2025-11-24",20.17,{"date":1491,"open":362,"high":1391,"low":1492,"close":1395,"change":373,"percent_change":1386,"volume":1493,"transactions":9,"vwap":1395},"2025-11-21",20.01,220900,{"date":1495,"open":1233,"high":1357,"low":882,"close":390,"change":693,"percent_change":1496,"volume":1497,"transactions":9,"vwap":390},"2025-11-20",-0.79,288100,{"date":1499,"open":1500,"high":1361,"low":880,"close":1395,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1395},"2025-11-19",20.27,0.45,2.27,648100,{"date":1505,"open":588,"high":333,"low":750,"close":424,"change":982,"percent_change":1506,"volume":1507,"transactions":9,"vwap":424},"2025-11-18",5.81,432200,{"date":1509,"open":588,"high":192,"low":1510,"close":940,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":940},"2025-11-17",18.76,-0.53,-2.75,304200,{"date":1515,"open":803,"high":680,"low":588,"close":803,"change":1216,"percent_change":1516,"volume":1517,"transactions":9,"vwap":803},"2025-11-14",-0.62,247200,{"date":1519,"open":209,"high":283,"low":267,"close":302,"change":675,"percent_change":919,"volume":1520,"transactions":9,"vwap":302},"2025-11-13",178900,{"date":1522,"open":708,"high":210,"low":803,"close":821,"change":702,"percent_change":703,"volume":1523,"transactions":9,"vwap":821},"2025-11-12",153100,{"date":1525,"open":21,"high":301,"low":209,"close":680,"change":363,"percent_change":318,"volume":1526,"transactions":9,"vwap":680},"2025-11-11",115300,{"date":1528,"open":231,"high":283,"low":267,"close":232,"change":829,"percent_change":830,"volume":1529,"transactions":9,"vwap":232},"2025-11-10",139500,{"date":1531,"open":242,"high":242,"low":992,"close":20,"change":363,"percent_change":318,"volume":1532,"transactions":9,"vwap":20},"2025-11-07",120300,{"date":1534,"open":465,"high":472,"low":828,"close":233,"change":268,"percent_change":224,"volume":1535,"transactions":9,"vwap":233},"2025-11-06",144200,{"date":1537,"open":267,"high":232,"low":736,"close":20,"change":702,"percent_change":693,"volume":1538,"transactions":9,"vwap":20},"2025-11-05",202100,{"date":1540,"open":293,"high":680,"low":534,"close":201,"change":607,"percent_change":1541,"volume":1542,"transactions":9,"vwap":201},"2025-11-04",-0.88,172800,{"date":1544,"open":232,"high":523,"low":792,"close":506,"change":702,"percent_change":703,"volume":1545,"transactions":9,"vwap":506},"2025-11-03",224400,{"date":1547,"open":20,"high":200,"low":292,"close":232,"change":829,"percent_change":830,"volume":1548,"transactions":9,"vwap":232},"2025-10-31",172000,{"date":1550,"open":191,"high":301,"low":531,"close":20,"change":473,"percent_change":1551,"volume":1552,"transactions":9,"vwap":20},"2025-10-30",-1.49,238300,{"date":1554,"open":431,"high":345,"low":293,"close":472,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":472},"2025-10-29",-0.35,-1.77,211200,{"date":1559,"open":430,"high":352,"low":301,"close":275,"change":981,"percent_change":724,"volume":1560,"transactions":9,"vwap":275},"2025-10-28",201700,{"date":1562,"open":457,"high":361,"low":191,"close":310,"change":442,"percent_change":1187,"volume":1563,"transactions":9,"vwap":310},"2025-10-27",342500,{"date":1565,"open":881,"high":381,"low":466,"close":457,"change":442,"percent_change":326,"volume":1566,"transactions":9,"vwap":457},"2025-10-24",256900,{"date":1568,"open":232,"high":409,"low":211,"close":1569,"change":152,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-23",19.72,1.96,387600,{"date":1573,"open":309,"high":310,"low":223,"close":804,"change":693,"percent_change":1574,"volume":1575,"transactions":9,"vwap":804},"2025-10-22",-0.82,180300,{"date":1577,"open":953,"high":430,"low":953,"close":200,"change":1376,"percent_change":1166,"volume":1578,"transactions":9,"vwap":200},"2025-10-21",267100,{"date":1580,"open":302,"high":200,"low":569,"close":679,"change":607,"percent_change":1541,"volume":1581,"transactions":9,"vwap":679},"2025-10-20",377800,{"date":1583,"open":240,"high":212,"low":549,"close":465,"change":117,"percent_change":303,"volume":1584,"transactions":9,"vwap":465},"2025-10-17",513800,{"date":1586,"open":416,"high":371,"low":597,"close":257,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":257},"2025-10-16",-0.44,-2.23,346600,{"date":1591,"open":369,"high":1225,"low":448,"close":439,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":439},"2025-10-15",-0.39,-1.94,277300,{"date":1596,"open":668,"high":1274,"low":668,"close":656,"change":572,"percent_change":202,"volume":1597,"transactions":9,"vwap":656},"2025-10-14",143800,{"date":1599,"open":309,"high":370,"low":316,"close":1351,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1351},"2025-10-13",0.85,4.4,248900,{"date":1604,"open":1569,"high":399,"low":257,"close":211,"change":813,"percent_change":1605,"volume":1606,"transactions":9,"vwap":211},"2025-10-10",-2.08,439100,{"date":1608,"open":1609,"high":1280,"low":769,"close":1569,"change":1496,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1569},"2025-10-09",20.51,-3.85,565700,{"date":1613,"open":1322,"high":1466,"low":1614,"close":1609,"change":250,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1609},"2025-10-08",20.46,-0.68,246400,{"date":1618,"open":1471,"high":1466,"low":1264,"close":1322,"change":1187,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1322},"2025-10-07",-1.48,368900,{"date":1622,"open":1457,"high":1452,"low":1466,"close":1294,"change":622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1294},"2025-10-06",-1.87,379100,{"date":1626,"open":1627,"high":1628,"low":1413,"close":1629,"change":580,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-03",21.87,21.9,21.36,-1.93,227200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":981,"percent_change":214,"volume":1638,"transactions":9,"vwap":1637},"2025-10-02",21.56,21.84,21.44,21.78,130600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":765,"percent_change":1202,"volume":1645,"transactions":9,"vwap":1644},"2025-10-01",21.92,21.96,21.52,21.59,237700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1627,"change":259,"percent_change":147,"volume":1651,"transactions":9,"vwap":1627},"2025-09-30",21.8,22.24,21.79,218200,{"date":1653,"open":1654,"high":1655,"low":1650,"close":1648,"change":580,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1648},"2025-09-29",22.13,22.15,-1.89,274500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":25,"percent_change":1226,"volume":1664,"transactions":9,"vwap":1663},"2025-09-26",22.52,22.7,22.1,22.22,190300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":862,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-25",22.25,22.57,22.2,22.48,0.54,158700,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1079,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-24",22.87,22.35,22.36,-2.36,253100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":812,"percent_change":1555,"volume":1686,"transactions":9,"vwap":1685},"2025-09-23",22.96,23.25,22.82,22.9,150400,{"date":1688,"open":1689,"high":1690,"low":1682,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-09-22",23.3,23.34,22.98,-0.64,-2.71,228500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":675,"percent_change":682,"volume":1701,"transactions":9,"vwap":1700},"2025-09-19",23.59,23.68,23.38,23.62,198800,{"date":1703,"open":1689,"high":1697,"low":1704,"close":1705,"change":651,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-18",23.24,23.57,1.16,143500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1689,"change":260,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1689},"2025-09-17",23,23.48,22.92,1.57,211100,{"date":1716,"open":1717,"high":1704,"low":1718,"close":1719,"change":535,"percent_change":1226,"volume":1720,"transactions":9,"vwap":1719},"2025-09-16",23.14,22.84,22.94,235800,{"date":1722,"open":1723,"high":1724,"low":1717,"close":1725,"change":326,"percent_change":1202,"volume":1726,"transactions":9,"vwap":1725},"2025-09-15",23.53,23.8,23.21,259900,{"date":1728,"open":1729,"high":1724,"low":1730,"close":1731,"change":294,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-12",23.6,23.26,23.51,-0.38,295300,{"date":1735,"open":1736,"high":1724,"low":1736,"close":1729,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1729},"2025-09-11",23.18,0.41,1.77,219800,{"date":1741,"open":1711,"high":1742,"low":1743,"close":1744,"change":295,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-10",23.84,23.12,23.19,-1.95,806800,{"date":1748,"open":1749,"high":1749,"low":1697,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-09-09",25.63,23.65,-2.41,-9.25,931200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":674,"percent_change":681,"volume":1760,"transactions":9,"vwap":1759},"2025-09-08",26,26.07,25.84,26.059999,61000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1763,"change":693,"percent_change":875,"volume":1766,"transactions":9,"vwap":1763},"2025-09-05",26.049999,26.29,25.92,77300,{"date":1768,"open":1756,"high":1769,"low":1770,"close":1769,"change":682,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-04",26.21,25.94,0.81,56000,{"date":1774,"open":1775,"high":1776,"low":1770,"close":1756,"change":250,"percent_change":1079,"volume":1777,"transactions":9,"vwap":1756},"2025-09-03",26.19,26.22,71200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":765,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-02",26.25,26.49,25.95,26.14,-1.06,105200,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":318,"percent_change":152,"volume":1791,"transactions":9,"vwap":1790},"2025-08-29",26.34,26.6,26.42,83100,{"date":1793,"open":1790,"high":1794,"low":1795,"close":1796,"change":675,"percent_change":981,"volume":1797,"transactions":9,"vwap":1796},"2025-08-28",26.52,26.27,26.32,100000,{"date":1799,"open":1776,"high":1800,"low":1801,"close":1795,"change":812,"percent_change":326,"volume":1802,"transactions":9,"vwap":1795},"2025-08-27",26.53,26.17,81500,{"date":1804,"open":1805,"high":1806,"low":1759,"close":1807,"change":458,"percent_change":433,"volume":1808,"transactions":9,"vwap":1807},"2025-08-26",26.09,26.37,26.35,84100,{"date":1810,"open":1811,"high":1812,"low":1805,"close":1813,"change":1112,"percent_change":788,"volume":1814,"transactions":9,"vwap":1813},"2025-08-25",26.4,26.57,26.15,137200,{"date":1816,"open":1812,"high":1817,"low":1818,"close":1819,"change":1312,"percent_change":813,"volume":1820,"transactions":9,"vwap":1819},"2025-08-22",26.84,26.3,26.48,146500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":363,"percent_change":993,"volume":1827,"transactions":9,"vwap":1826},"2025-08-21",26.58,26.75,26.43,26.59,75800,{"date":1829,"open":1830,"high":1831,"low":1807,"close":1812,"change":335,"percent_change":1574,"volume":1832,"transactions":9,"vwap":1812},"2025-08-20",26.68,26.81,88700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":250,"percent_change":225,"volume":1291,"transactions":9,"vwap":1838},"2025-08-19",26.9,27.15,26.73,26.79,{"date":1840,"open":1841,"high":1836,"low":1842,"close":1843,"change":442,"percent_change":335,"volume":1844,"transactions":9,"vwap":1843},"2025-08-18",27.049999,26.8,26.93,130700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":25,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-15",27.27,27.31,26.96,26.99,-0.95,77600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1265,"percent_change":631,"volume":1859,"transactions":9,"vwap":1858},"2025-08-14",27.46,27.54,27.2,27.25,61200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1002,"percent_change":132,"volume":1866,"transactions":9,"vwap":1865},"2025-08-13",27.42,27.5,27.16,27.43,78500,{"date":1868,"open":1869,"high":1865,"low":1841,"close":1870,"change":432,"percent_change":960,"volume":1871,"transactions":9,"vwap":1870},"2025-08-12",27.24,27.32,88300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":693,"percent_change":1044,"volume":1878,"transactions":9,"vwap":1877},"2025-08-11",27.36,27.55,27.040001,27.17,72900,{"date":1880,"open":1876,"high":1881,"low":1882,"close":1883,"change":516,"percent_change":1771,"volume":1884,"transactions":9,"vwap":1883},"2025-08-08",27.59,27.030001,27.33,164800,{"date":1886,"open":1863,"high":1863,"low":1887,"close":1888,"change":482,"percent_change":1541,"volume":1889,"transactions":9,"vwap":1888},"2025-08-07",26.98,27.11,67200,{"date":1891,"open":1838,"high":1892,"low":1893,"close":1894,"change":798,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-06",27.4,26.74,27.35,2.36,83200,{"date":1898,"open":1899,"high":1857,"low":1900,"close":1901,"change":562,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-05",27.08,26.1,26.72,-0.71,97300,{"date":1905,"open":1906,"high":1855,"low":1907,"close":1908,"change":793,"percent_change":752,"volume":1909,"transactions":9,"vwap":1908},"2025-08-04",27.29,26.85,26.91,76000,{"date":1911,"open":1855,"high":1855,"low":1849,"close":1847,"change":1912,"percent_change":1226,"volume":1913,"transactions":9,"vwap":1847},"2025-08-01",-0.32,101600,{"date":1915,"open":1916,"high":1917,"low":1875,"close":1881,"change":507,"percent_change":608,"volume":1918,"transactions":9,"vwap":1881},"2025-07-31",27.75,28.33,75000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":765,"percent_change":346,"volume":1925,"transactions":9,"vwap":1924},"2025-07-30",28.17,28.55,27.74,27.84,78100,{"date":1927,"open":1928,"high":1929,"low":1916,"close":1930,"change":442,"percent_change":573,"volume":1931,"transactions":9,"vwap":1930},"2025-07-29",28.15,28.56,28.12,71100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":418,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-28",28.68,28.73,28.040001,28.18,-1.74,94500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1934,"change":993,"percent_change":402,"volume":1945,"transactions":9,"vwap":1934},"2025-07-25",28.62,28.81,28.38,67500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":535,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-24",28.84,29.11,28.52,28.6,-0.94,64800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":981,"percent_change":142,"volume":1960,"transactions":9,"vwap":1959},"2025-07-23",28.82,29.15,28.77,28.87,87100,{"date":1962,"open":1944,"high":1963,"low":1964,"close":1934,"change":402,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1934},"2025-07-22",28.69,28.21,0.99,53600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1473,"volume":1974,"transactions":9,"vwap":1972},"2025-07-21",28.72,29.02,28.3,28.4,-0.49,105400,{"date":1976,"open":1977,"high":181,"low":1978,"close":1979,"change":1187,"percent_change":1784,"volume":1980,"transactions":9,"vwap":1979},"2025-07-18",29.41,28.86,28.89,93200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":589,"percent_change":51,"volume":1987,"transactions":9,"vwap":1986},"2025-07-17",29.01,29.35,28.92,29.2,98000,{"date":1989,"open":1951,"high":1990,"low":1991,"close":1990,"change":669,"percent_change":65,"volume":1992,"transactions":9,"vwap":1990},"2025-07-16",28.91,28.47,84400,{"date":1994,"open":1995,"high":1996,"low":1929,"close":1997,"change":535,"percent_change":1952,"volume":1998,"transactions":9,"vwap":1997},"2025-07-15",28.9,29.07,28.57,121000,{"date":2000,"open":1950,"high":2001,"low":2002,"close":1948,"change":147,"percent_change":2003,"volume":1909,"transactions":9,"vwap":1948},"2025-07-14",28.85,28.5,1.12,{"date":2005,"open":1944,"high":1997,"low":2006,"close":1950,"change":458,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1950},"2025-07-11",28.28,0.71,60600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":152,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-10",27.98,28.41,27.79,28.32,1.36,72400,{"date":2018,"open":1928,"high":1928,"low":1916,"close":2019,"change":775,"percent_change":1002,"volume":2020,"transactions":9,"vwap":2019},"2025-07-09",27.94,55500,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":234,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-08",27.77,28.11,27.91,0.5,92000,{"date":2029,"open":2030,"high":2031,"low":1863,"close":2023,"change":458,"percent_change":43,"volume":1903,"transactions":9,"vwap":2023},"2025-07-07",27.67,27.92,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":373,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-03",27.3,27.7,27.57,0.58,40500,{"date":2040,"open":1841,"high":2041,"low":1882,"close":2042,"change":260,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-02",27.47,27.41,1.33,72300,{"date":2046,"open":2047,"high":2034,"low":2047,"close":1841,"change":993,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1841},"2025-07-01",26.83,0.3,75600,{"date":2051,"open":1817,"high":1883,"low":2052,"close":2053,"change":598,"percent_change":72,"volume":2054,"transactions":9,"vwap":2053},"2025-06-30",26.64,26.97,119100,{"date":2056,"open":1812,"high":1876,"low":1794,"close":1837,"change":489,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1837},"2025-06-27",1.25,78800,{"date":2060,"open":1811,"high":1842,"low":1776,"close":1811,"change":702,"percent_change":1312,"volume":2061,"transactions":9,"vwap":1811},"2025-06-26",79200,{"date":2063,"open":2064,"high":2065,"low":1818,"close":1825,"change":630,"percent_change":1973,"volume":2066,"transactions":9,"vwap":1825},"2025-06-25",26.55,26.7,68900,{"date":2068,"open":2069,"high":1831,"low":2069,"close":2070,"change":373,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-24",26.45,26.56,0.61,57800,{"date":2074,"open":2075,"high":2064,"low":2076,"close":1811,"change":630,"percent_change":1973,"volume":1468,"transactions":9,"vwap":1811},"2025-06-23",26.39,25.82,{"date":2078,"open":2079,"high":2080,"low":1811,"close":1800,"change":848,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1800},"2025-06-20",26.88,26.95,-1.38,126300,{"date":2084,"open":2065,"high":1876,"low":2085,"close":1835,"change":919,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1835},"2025-06-18",26.65,0.98,67800,{"date":2089,"open":2090,"high":1842,"low":1811,"close":2052,"change":234,"percent_change":1336,"volume":2091,"transactions":9,"vwap":2052},"2025-06-17",26.5,62800,{"date":2093,"open":2065,"high":2094,"low":2090,"close":2090,"change":202,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2090},"2025-06-16",27.13,-0.75,77800,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2065,"change":2101,"percent_change":1175,"volume":2102,"transactions":9,"vwap":2065},"2025-06-13",27,26.66,-0.43,49800,{"date":2104,"open":2079,"high":2094,"low":2105,"close":2094,"change":318,"percent_change":1165,"volume":2106,"transactions":9,"vwap":2094},"2025-06-12",26.77,67000,{"date":2108,"open":1858,"high":1863,"low":1908,"close":1882,"change":681,"percent_change":432,"volume":2109,"transactions":9,"vwap":1882},"2025-06-11",71700,{"date":2111,"open":1843,"high":2112,"low":2113,"close":1850,"change":432,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1850},"2025-06-10",27.09,26.62,0.56,60500,{"date":2117,"open":2099,"high":1881,"low":1817,"close":1817,"change":847,"percent_change":25,"volume":2118,"transactions":9,"vwap":1817},"2025-06-09",106700,{"date":2120,"open":2105,"high":1849,"low":2100,"close":1908,"change":1376,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1908},"2025-06-06",1.47,61700,{"date":2124,"open":1789,"high":1837,"low":2125,"close":1794,"change":294,"percent_change":276,"volume":2126,"transactions":9,"vwap":1794},"2025-06-05",26.28,57700,{"date":2128,"open":2064,"high":2129,"low":1806,"close":2130,"change":318,"percent_change":152,"volume":2131,"transactions":9,"vwap":2130},"2025-06-04",26.71,26.61,77900,{"date":2133,"open":2134,"high":2113,"low":1780,"close":2135,"change":318,"percent_change":152,"volume":2136,"transactions":9,"vwap":2135},"2025-06-03",26.47,26.51,63700,{"date":2138,"open":2139,"high":2079,"low":1769,"close":2140,"change":765,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-02",26.69,26.41,-1.05,80200,{"date":2144,"open":1823,"high":1907,"low":1807,"close":2139,"change":1002,"percent_change":1737,"volume":1802,"transactions":9,"vwap":2139},"2025-05-30",{"date":2146,"open":2147,"high":1838,"low":1811,"close":1823,"change":243,"percent_change":243,"volume":2148,"transactions":9,"vwap":1823},"2025-05-29",26.63,102300,{"date":2150,"open":2064,"high":1831,"low":1818,"close":1823,"change":442,"percent_change":745,"volume":2151,"transactions":9,"vwap":1823},"2025-05-28",69300,{"date":2153,"open":2075,"high":1842,"low":2154,"close":2052,"change":410,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2052},"2025-05-27",26.13,1.95,142000,{"date":2158,"open":2159,"high":2075,"low":2160,"close":2154,"change":303,"percent_change":562,"volume":2161,"transactions":9,"vwap":2154},"2025-05-23",25.91,25.4,91800,{"date":2163,"open":1796,"high":1806,"low":2164,"close":2165,"change":681,"percent_change":432,"volume":2166,"transactions":9,"vwap":2165},"2025-05-22",25.96,26.18,95400,{"date":2168,"open":1901,"high":2169,"low":2170,"close":1783,"change":1275,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1783},"2025-05-21",27.059999,26.11,-3.58,106400,{"date":2174,"open":1874,"high":2042,"low":1882,"close":1888,"change":693,"percent_change":1044,"volume":2175,"transactions":9,"vwap":1888},"2025-05-20",178200,{"date":2177,"open":1831,"high":2178,"low":2129,"close":1847,"change":152,"percent_change":920,"volume":2179,"transactions":9,"vwap":1847},"2025-05-19",27.37,138000,{"date":2181,"open":1789,"high":2099,"low":2090,"close":2182,"change":919,"percent_change":2086,"volume":2183,"transactions":9,"vwap":2182},"2025-05-16",26.89,68100,{"date":2185,"open":2075,"high":2186,"low":2187,"close":2147,"change":127,"percent_change":783,"volume":2188,"transactions":9,"vwap":2147},"2025-05-15",26.67,26.23,70700,{"date":2190,"open":1789,"high":2047,"low":2191,"close":2192,"change":224,"percent_change":1732,"volume":2193,"transactions":9,"vwap":2192},"2025-05-14",26.030001,26.38,74900,{"date":2195,"open":1770,"high":1837,"low":2159,"close":1819,"change":2071,"percent_change":1895,"volume":2196,"transactions":9,"vwap":1819},"2025-05-13",77200,{"date":2198,"open":2199,"high":1795,"low":2200,"close":2201,"change":164,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-05-12",25.66,25.61,25.87,2.94,101100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":458,"percent_change":374,"volume":2210,"transactions":9,"vwap":2209},"2025-05-09",24.98,25.28,24.94,25.13,70200,{"date":2212,"open":2213,"high":2160,"low":2214,"close":2215,"change":535,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-08",25.32,24.65,24.93,-1.07,169100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":442,"percent_change":482,"volume":2224,"transactions":9,"vwap":2223},"2025-05-07",25.11,25.5,24.68,25.2,111200,{"date":2226,"open":2227,"high":2228,"low":2209,"close":2227,"change":294,"percent_change":793,"volume":2229,"transactions":9,"vwap":2227},"2025-05-06",25.26,25.48,118100,{"date":2231,"open":2227,"high":2232,"low":2233,"close":2234,"change":303,"percent_change":202,"volume":2235,"transactions":9,"vwap":2234},"2025-05-05",25.64,25.01,25.35,98600,{"date":2237,"open":2233,"high":2221,"low":71,"close":2160,"change":410,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2160},"2025-05-02",2.05,78900,{"date":2241,"open":2242,"high":2227,"low":2243,"close":2244,"change":442,"percent_change":482,"volume":2020,"transactions":9,"vwap":2244},"2025-05-01",24.96,24.77,24.89,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1282,"percent_change":1556,"volume":2044,"transactions":9,"vwap":2250},"2025-04-30",25.21,25.25,24.5,24.95,{"date":2252,"open":2253,"high":2254,"low":2209,"close":2160,"change":562,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2160},"2025-04-29",25.57,25.81,-0.74,96000,{"date":2258,"open":2221,"high":2259,"low":2160,"close":2260,"change":213,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-04-28",25.98,25.59,0.67,79600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":234,"percent_change":960,"volume":2269,"transactions":9,"vwap":2268},"2025-04-25",25.3,25.49,25.08,25.42,70000,{"date":2271,"open":2272,"high":2273,"low":2214,"close":2207,"change":524,"percent_change":738,"volume":2274,"transactions":9,"vwap":2207},"2025-04-24",24.79,25.46,74800,{"date":2276,"open":2272,"high":2248,"low":2277,"close":2278,"change":260,"percent_change":2121,"volume":2058,"transactions":9,"vwap":2278},"2025-04-23",24.64,24.85,{"date":185,"open":2280,"high":2281,"low":2282,"close":2283,"change":458,"percent_change":689,"volume":2066,"transactions":9,"vwap":2283},24.29,24.58,24.12,24.49]