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