[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAINI":3,"homepage-market-summary":34,"stock-historical-GAINI":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"GAINI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Gladstone Investment Corporation 7.875% Notes due 2030","Nasdaq",null,"Common Stock","Mclean, VA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},7.7297,1.968752,"Quarterly","2026-10-15",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},25.47,25.41,25.5,25.36,25.425,0.045,0.18,21210.65,92,25.4016,25.87,25.059999,11475.2455396,50.6,448,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},24.8,10755,3925511.3849,2.37,"2025-04-22",[186,187,196,204,214,224,233,243,251,258,266,272,279,287,295,304,311,319,325,333,341,347,353,361,370,378,383,391,399,407,414,424,432,438,447,452,458,466,474,482,488,494,500,506,514,521,528,536,545,552,559,568,575,580,585,589,593,599,605,612,618,622,627,632,637,642,646,652,657,662,667,670,673,676,679,683,686,689,692,696,699,702,705,709,712,715,719,721,725,730,736,740,744,747,752,754,757,761,764,767,770,773,776,779,783,785,788,792,797,802,807,810,813,819,821,825,831,837,842,850,853,856,860,864,867,870,872,874,879,883,886,888,892,895,897,900,904,908,913,915,918,921,927,929,931,936,939,943,948,953,957,960,963,966,970,972,975,980,984,989,992,996,999,1005,1009,1013,1016,1020,1026,1030,1035,1037,1039,1043,1047,1052,1056,1060,1063,1065,1071,1077,1081,1086,1090,1095,1100,1104,1108,1111,1116,1121,1125,1131,1134,1138,1144,1147,1149,1153,1156,1160,1163,1169,1173,1176,1180,1183,1186,1189,1192,1195,1198,1203,1206,1209,1212,1216,1220,1223,1228,1232,1236,1238,1241,1244,1248,1250,1254,1259,1262,1264,1266,1269,1273,1277,1280,1283,1285,1289,1291,1294,1296,1302,1307,1312,1317,1322,1324,1327,1329,1331,1335,1337,1339,1342,1346,1349,1352,1355,1357,1360,1365,1368,1372,1375,1377,1380,1382,1385,1387,1390,1393,1395,1398,1401,1403,1405,1407,1409,1411,1414,1416,1419,1422,1426,1429,1431,1433,1435,1438,1440,1444,1446,1449,1452,1455,1459,1461,1463,1466,1469,1472,1475,1481,1485,1487,1490,1496,1499,1503,1506,1508,1512,1515,1517,1520,1524,1529,1534,1536,1538,1540,1542,1545,1547,1552,1556,1560,1563,1565,1567,1569,1572,1574,1576,1579,1581,1584,1588,1591,1593,1595,1597,1599,1601,1604,1606,1608,1613,1617,1619,1621,1625,1627,1629,1631,1633,1636,1640,1642,1646,1650,1654,1660],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",25.45,25.4144,-0.025,-0.1,11966.0151,78,25.4347,{"date":197,"open":189,"high":189,"low":198,"close":189,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",25.44,0.02,0.08,13933.4551,127,25.4385,{"date":205,"open":206,"high":189,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",25.422,25.35,25.43,0.038,0.15,8173.0151,94,25.4066,{"date":215,"open":216,"high":217,"low":22,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",25.435,25.51,25.392,-0.013,-0.05,6122.0151,73,25.4264,{"date":225,"open":208,"high":189,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",25.4027,25.405,-0.015,-0.06,9307.0151,123,25.4304,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":227},"2026-09-24",25.39,25.4999,25.3401,25.42,0.04,0.16,5210.0151,75,{"date":244,"open":235,"high":245,"low":246,"close":247,"change":199,"percent_change":200,"volume":248,"transactions":249,"vwap":250},"2026-09-23",25.55,25.37,25.38,8685.0151,72,25.4208,{"date":252,"open":253,"high":19,"low":22,"close":22,"change":254,"percent_change":255,"volume":256,"transactions":249,"vwap":257},"2026-09-22",25.46,-0.07,-0.28,9359.0151,25.3874,{"date":259,"open":260,"high":260,"low":22,"close":208,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",25.56,-0.04,-0.16,7742.0151,66,25.4378,{"date":267,"open":253,"high":19,"low":268,"close":19,"change":239,"percent_change":240,"volume":269,"transactions":270,"vwap":271},"2026-09-18",25.4,1921.9281,46,25.4384,{"date":273,"open":274,"high":275,"low":208,"close":208,"change":199,"percent_change":200,"volume":276,"transactions":277,"vwap":278},"2026-09-17",25.54,25.5799,8117.0151,71,25.4549,{"date":280,"open":281,"high":189,"low":281,"close":20,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",25.395,0.035,0.14,4955.0151,77,25.427,{"date":288,"open":268,"high":268,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",25.375,-0.0048,-0.02,776.1088,50,25.3777,{"date":296,"open":207,"high":297,"low":298,"close":299,"change":300,"percent_change":262,"volume":301,"transactions":302,"vwap":303},"2026-09-14",25.465,25.3105,25.3798,-0.0402,11823.0151,102,25.3745,{"date":305,"open":306,"high":306,"low":268,"close":238,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":190},"2026-09-11",25.448,0.049,0.19,3093.0151,32,{"date":312,"open":246,"high":198,"low":246,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",25.371,-0.0292,-0.11,8662.3691,79,25.4136,{"date":320,"open":268,"high":198,"low":22,"close":321,"change":322,"percent_change":239,"volume":323,"transactions":317,"vwap":324},"2026-09-09",25.4002,0.0101,8890.0151,25.4028,{"date":326,"open":20,"high":198,"low":246,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",25.3901,-0.03,-0.12,9809.0151,83,25.4158,{"date":334,"open":23,"high":208,"low":20,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",25.4201,0.0065,0.03,8907.0151,69,25.4159,{"date":342,"open":189,"high":189,"low":20,"close":318,"change":343,"percent_change":229,"volume":344,"transactions":345,"vwap":346},"2026-09-03",-0.0164,22806.5829,53,25.4196,{"date":348,"open":349,"high":189,"low":23,"close":208,"change":191,"percent_change":192,"volume":350,"transactions":351,"vwap":352},"2026-09-02",25.432,2237.3671,44,25.4391,{"date":354,"open":355,"high":355,"low":238,"close":356,"change":357,"percent_change":111,"volume":358,"transactions":359,"vwap":360},"2026-09-01",25.495,25.455,0.015,6832.0151,68,25.4387,{"date":362,"open":363,"high":363,"low":364,"close":198,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",25.505,25.385,-0.1599,-0.62,9175.5829,156,25.4466,{"date":371,"open":21,"high":372,"low":21,"close":373,"change":374,"percent_change":261,"volume":375,"transactions":376,"vwap":377},"2026-08-28",25.61,25.5999,-0.0101,2458.2451,93,25.5792,{"date":379,"open":380,"high":380,"low":217,"close":372,"change":116,"percent_change":261,"volume":381,"transactions":359,"vwap":382},"2026-08-27",25.63,3133.5829,25.5504,{"date":384,"open":19,"high":385,"low":19,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",25.62,0.055,0.22,6059.0151,64,25.565,{"date":392,"open":385,"high":393,"low":394,"close":390,"change":395,"percent_change":337,"volume":396,"transactions":397,"vwap":398},"2026-08-25",25.64,25.4701,0.007,4485.0151,121,25.5639,{"date":400,"open":260,"high":260,"low":21,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",25.558,0.058,0.23,3942.0151,49,25.5469,{"date":408,"open":208,"high":409,"low":208,"close":21,"change":410,"percent_change":239,"volume":411,"transactions":412,"vwap":413},"2026-08-21",25.53,0.01,6270.8781,97,25.4982,{"date":415,"open":245,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",25.5516,25.4801,25.49,-0.0599,-0.23,5182.0151,54,25.5144,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":403,"volume":430,"transactions":293,"vwap":431},"2026-08-19",25.58,25.498,25.5499,0.0594,4668.5829,25.5494,{"date":433,"open":356,"high":245,"low":356,"close":434,"change":435,"percent_change":410,"volume":436,"transactions":351,"vwap":437},"2026-08-18",25.4905,0.0027,4063.0151,25.4898,{"date":439,"open":21,"high":440,"low":253,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",25.525,25.4878,-0.0372,-0.15,4932.0151,165,25.4917,{"date":448,"open":427,"high":440,"low":268,"close":440,"change":191,"percent_change":192,"volume":449,"transactions":450,"vwap":451},"2026-08-14",3197.0151,80,25.4844,{"date":453,"open":274,"high":245,"low":454,"close":245,"change":337,"percent_change":455,"volume":456,"transactions":285,"vwap":457},"2026-08-13",25.463932,0.12,8481.0151,25.5118,{"date":459,"open":245,"high":245,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":222,"vwap":465},"2026-08-12",25.3301,25.52,0.018,0.07,3076.0151,25.5057,{"date":467,"open":235,"high":245,"low":460,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",25.502,0.1219,0.48,9550.6519,85,25.4449,{"date":475,"open":189,"high":189,"low":247,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-10",25.3801,-0.0213,-0.08,1938.0151,57,25.3965,{"date":483,"open":23,"high":208,"low":268,"close":484,"change":485,"percent_change":254,"volume":486,"transactions":285,"vwap":487},"2026-08-07",25.4014,-0.0174,2557.0151,25.4147,{"date":489,"open":490,"high":253,"low":235,"close":491,"change":492,"percent_change":262,"volume":493,"transactions":264,"vwap":332},"2026-08-06",25.4599,25.4188,-0.0412,3542.7831,{"date":495,"open":268,"high":253,"low":268,"close":253,"change":111,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-05",0.24,2812.3591,65,25.418,{"date":501,"open":502,"high":502,"low":268,"close":268,"change":239,"percent_change":240,"volume":503,"transactions":504,"vwap":505},"2026-08-04",25.4437,3407.7001,91,25.4218,{"date":507,"open":207,"high":22,"low":508,"close":22,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",25.3,-0.09,-0.35,2046.0151,45,25.3463,{"date":515,"open":516,"high":189,"low":516,"close":189,"change":517,"percent_change":156,"volume":518,"transactions":519,"vwap":520},"2026-07-31",25.25,0.09,11621.2371,167,25.3559,{"date":522,"open":523,"high":22,"low":523,"close":22,"change":524,"percent_change":131,"volume":525,"transactions":526,"vwap":527},"2026-07-30",25.29,0.0999,3630.4618,70,25.3448,{"date":529,"open":516,"high":530,"low":516,"close":531,"change":532,"percent_change":478,"volume":533,"transactions":534,"vwap":535},"2026-07-29",25.3051,25.2601,-0.0199,4663.0151,105,25.2771,{"date":537,"open":538,"high":539,"low":516,"close":540,"change":541,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",25.3142,25.3599,25.28,0,7987.0151,76,25.2776,{"date":546,"open":547,"high":547,"low":540,"close":540,"change":548,"percent_change":291,"volume":549,"transactions":550,"vwap":551},"2026-07-27",25.31,-0.005,2003.2708,39,25.2888,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":24,"percent_change":25,"volume":557,"transactions":331,"vwap":558},"2026-07-24",25.27,25.315,25.285,3822.8541,25.2969,{"date":560,"open":561,"high":554,"low":562,"close":563,"change":564,"percent_change":509,"volume":565,"transactions":566,"vwap":567},"2026-07-23",25.26,25.232,25.24,-0.0234,9676.0697,158,25.2571,{"date":569,"open":523,"high":523,"low":563,"close":570,"change":571,"percent_change":337,"volume":572,"transactions":573,"vwap":574},"2026-07-22",25.2634,0.0084,8506.5424,178,25.2722,{"date":576,"open":540,"high":523,"low":577,"close":577,"change":191,"percent_change":192,"volume":578,"transactions":519,"vwap":579},"2026-07-21",25.255,11091.1264,25.2678,{"date":581,"open":582,"high":523,"low":516,"close":540,"change":199,"percent_change":200,"volume":583,"transactions":331,"vwap":584},"2026-07-20",25.275,6992.5424,25.2731,{"date":586,"open":561,"high":587,"low":561,"close":561,"change":541,"percent_change":541,"volume":588,"transactions":9,"vwap":561},"2026-07-17",25.266,4300,{"date":590,"open":508,"high":508,"low":591,"close":561,"change":228,"percent_change":229,"volume":592,"transactions":9,"vwap":561},"2026-07-16",25.222,4500,{"date":594,"open":595,"high":582,"low":595,"close":582,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":582},"2026-07-15",25.21,-0.415,-1.62,15500,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":517,"percent_change":156,"volume":604,"transactions":9,"vwap":602},"2026-07-14",25.65,25.69,25.639,9200,{"date":606,"open":607,"high":608,"low":609,"close":607,"change":220,"percent_change":610,"volume":611,"transactions":9,"vwap":607},"2026-07-13",25.6,25.645,25.556,-0.19,6200,{"date":613,"open":385,"high":614,"low":385,"close":601,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":601},"2026-07-10",25.7,0.05,0.2,4400,{"date":619,"open":426,"high":601,"low":620,"close":607,"change":261,"percent_change":262,"volume":621,"transactions":9,"vwap":607},"2026-07-09",25.57,22100,{"date":623,"open":624,"high":625,"low":607,"close":393,"change":337,"percent_change":455,"volume":626,"transactions":9,"vwap":393},"2026-07-08",25.625,25.68,9100,{"date":628,"open":601,"high":601,"low":245,"close":372,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":372},"2026-07-07",-0.035,-0.14,17000,{"date":633,"open":634,"high":634,"low":409,"close":608,"change":635,"percent_change":199,"volume":636,"transactions":9,"vwap":608},"2026-07-06",25.67,0.005,5700,{"date":638,"open":639,"high":639,"low":640,"close":393,"change":517,"percent_change":156,"volume":641,"transactions":9,"vwap":393},"2026-07-02",25.71,25.59,9500,{"date":643,"open":21,"high":644,"low":21,"close":245,"change":463,"percent_change":645,"volume":617,"transactions":9,"vwap":245},"2026-07-01",25.585,0.27,{"date":647,"open":601,"high":634,"low":19,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-30",25.48,-0.17,-0.66,39600,{"date":653,"open":260,"high":601,"low":440,"close":601,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":601},"2026-06-29",0.092,0.36,16400,{"date":658,"open":648,"high":640,"low":19,"close":401,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":401},"2026-06-26",0.078,0.31,5100,{"date":663,"open":664,"high":664,"low":253,"close":648,"change":254,"percent_change":665,"volume":666,"transactions":9,"vwap":648},"2026-06-25",25.564,-0.27,8500,{"date":668,"open":245,"high":607,"low":245,"close":245,"change":116,"percent_change":261,"volume":669,"transactions":9,"vwap":245},"2026-06-24",6300,{"date":671,"open":274,"high":608,"low":274,"close":260,"change":116,"percent_change":261,"volume":672,"transactions":9,"vwap":260},"2026-06-23",9000,{"date":674,"open":393,"high":393,"low":21,"close":620,"change":328,"percent_change":329,"volume":675,"transactions":9,"vwap":620},"2026-06-22",18000,{"date":677,"open":260,"high":607,"low":274,"close":607,"change":337,"percent_change":455,"volume":678,"transactions":9,"vwap":607},"2026-06-18",8700,{"date":680,"open":640,"high":681,"low":409,"close":620,"change":328,"percent_change":329,"volume":682,"transactions":9,"vwap":620},"2026-06-17",25.595,6600,{"date":684,"open":393,"high":601,"low":409,"close":607,"change":410,"percent_change":239,"volume":685,"transactions":9,"vwap":607},"2026-06-16",5200,{"date":687,"open":260,"high":601,"low":461,"close":640,"change":291,"percent_change":478,"volume":688,"transactions":9,"vwap":640},"2026-06-15",1500,{"date":690,"open":274,"high":393,"low":274,"close":372,"change":328,"percent_change":329,"volume":691,"transactions":9,"vwap":372},"2026-06-12",3800,{"date":693,"open":601,"high":601,"low":21,"close":393,"change":455,"percent_change":694,"volume":695,"transactions":9,"vwap":393},"2026-06-11",0.47,10700,{"date":697,"open":607,"high":607,"low":19,"close":461,"change":328,"percent_change":329,"volume":698,"transactions":9,"vwap":461},"2026-06-10",2100,{"date":700,"open":21,"high":601,"low":21,"close":245,"change":410,"percent_change":239,"volume":701,"transactions":9,"vwap":245},"2026-06-09",3400,{"date":703,"open":426,"high":601,"low":238,"close":274,"change":517,"percent_change":156,"volume":704,"transactions":9,"vwap":274},"2026-06-08",14600,{"date":706,"open":607,"high":607,"low":189,"close":189,"change":229,"percent_change":707,"volume":708,"transactions":9,"vwap":189},"2026-06-05",-0.24,7500,{"date":710,"open":380,"high":380,"low":217,"close":217,"change":254,"percent_change":665,"volume":711,"transactions":9,"vwap":217},"2026-06-04",1300,{"date":713,"open":198,"high":640,"low":268,"close":426,"change":239,"percent_change":240,"volume":714,"transactions":9,"vwap":426},"2026-06-03",8400,{"date":716,"open":717,"high":274,"low":268,"close":274,"change":282,"percent_change":283,"volume":718,"transactions":9,"vwap":274},"2026-06-02",25.485,7100,{"date":720,"open":189,"high":363,"low":20,"close":363,"change":386,"percent_change":387,"volume":685,"transactions":9,"vwap":363},"2026-06-01",{"date":722,"open":393,"high":601,"low":189,"close":189,"change":443,"percent_change":723,"volume":724,"transactions":9,"vwap":189},"2026-05-29",-0.59,15200,{"date":726,"open":217,"high":601,"low":21,"close":607,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":607},"2026-05-28",0.025,0.1,15900,{"date":731,"open":372,"high":372,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-27",25.575,-0.045,-0.18,1200,{"date":737,"open":601,"high":738,"low":21,"close":385,"change":328,"percent_change":329,"volume":739,"transactions":9,"vwap":385},"2026-05-26",25.66,7000,{"date":741,"open":245,"high":601,"low":245,"close":601,"change":728,"percent_change":742,"volume":743,"transactions":9,"vwap":601},"2026-05-22",0.39,9700,{"date":745,"open":21,"high":260,"low":21,"close":245,"change":746,"percent_change":240,"volume":588,"transactions":9,"vwap":245},"2026-05-21",0.041,{"date":748,"open":440,"high":245,"low":21,"close":749,"change":750,"percent_change":262,"volume":751,"transactions":9,"vwap":749},"2026-05-20",25.509,-0.041,7400,{"date":753,"open":245,"high":245,"low":238,"close":245,"change":291,"percent_change":478,"volume":685,"transactions":9,"vwap":245},"2026-05-19",{"date":755,"open":620,"high":620,"low":620,"close":620,"change":455,"percent_change":694,"volume":756,"transactions":9,"vwap":620},"2026-05-18",400,{"date":758,"open":208,"high":189,"low":208,"close":189,"change":192,"percent_change":759,"volume":760,"transactions":9,"vwap":189},"2026-05-15",-0.39,600,{"date":762,"open":245,"high":245,"low":238,"close":245,"change":24,"percent_change":25,"volume":763,"transactions":9,"vwap":245},"2026-05-14",11100,{"date":765,"open":607,"high":607,"low":247,"close":363,"change":254,"percent_change":665,"volume":766,"transactions":9,"vwap":363},"2026-05-13",6900,{"date":768,"open":21,"high":607,"low":21,"close":732,"change":357,"percent_change":111,"volume":769,"transactions":9,"vwap":732},"2026-05-12",4800,{"date":771,"open":21,"high":601,"low":21,"close":260,"change":291,"percent_change":478,"volume":772,"transactions":9,"vwap":260},"2026-05-11",7200,{"date":774,"open":607,"high":607,"low":21,"close":426,"change":229,"percent_change":420,"volume":775,"transactions":9,"vwap":426},"2026-05-08",7600,{"date":777,"open":607,"high":393,"low":217,"close":393,"change":337,"percent_change":455,"volume":778,"transactions":9,"vwap":393},"2026-05-07",17600,{"date":780,"open":189,"high":372,"low":23,"close":372,"change":210,"percent_change":781,"volume":782,"transactions":9,"vwap":372},"2026-05-06",0.59,14900,{"date":784,"open":19,"high":648,"low":198,"close":253,"change":116,"percent_change":261,"volume":641,"transactions":9,"vwap":253},"2026-05-05",{"date":786,"open":238,"high":648,"low":247,"close":19,"change":116,"percent_change":261,"volume":787,"transactions":9,"vwap":19},"2026-05-04",5800,{"date":789,"open":461,"high":461,"low":790,"close":648,"change":615,"percent_change":616,"volume":791,"transactions":9,"vwap":648},"2026-05-01",25.412,6700,{"date":793,"open":208,"high":208,"low":22,"close":208,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":208},"2026-04-30",0.034,0.13,18900,{"date":798,"open":207,"high":253,"low":207,"close":799,"change":800,"percent_change":111,"volume":801,"transactions":9,"vwap":799},"2026-04-29",25.396,0.016,10500,{"date":803,"open":804,"high":268,"low":805,"close":247,"change":291,"percent_change":478,"volume":806,"transactions":9,"vwap":247},"2026-04-28",25.34,25.32,1700,{"date":808,"open":235,"high":268,"low":207,"close":268,"change":111,"percent_change":496,"volume":809,"transactions":9,"vwap":268},"2026-04-27",9800,{"date":811,"open":207,"high":247,"low":805,"close":804,"change":635,"percent_change":199,"volume":812,"transactions":9,"vwap":804},"2026-04-24",14100,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":357,"percent_change":111,"volume":818,"transactions":9,"vwap":817},"2026-04-23",25.332,25.341,25.335,2700,{"date":820,"open":805,"high":207,"low":805,"close":805,"change":239,"percent_change":240,"volume":691,"transactions":9,"vwap":805},"2026-04-22",{"date":822,"open":508,"high":804,"low":516,"close":540,"change":823,"percent_change":220,"volume":824,"transactions":9,"vwap":540},"2026-04-21",-0.012,20800,{"date":826,"open":547,"high":827,"low":516,"close":828,"change":829,"percent_change":517,"volume":830,"transactions":9,"vwap":828},"2026-04-20",25.328,25.292,0.022,18100,{"date":832,"open":833,"high":804,"low":834,"close":554,"change":795,"percent_change":835,"volume":836,"transactions":9,"vwap":554},"2026-04-17",25.22,25.2,0.52,23200,{"date":838,"open":834,"high":833,"low":839,"close":840,"change":328,"percent_change":329,"volume":841,"transactions":9,"vwap":840},"2026-04-16",25.13,25.14,14000,{"date":843,"open":844,"high":845,"low":30,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-15",25.19,25.23,25.17,-0.4,-1.56,26600,{"date":851,"open":217,"high":426,"low":253,"close":620,"change":517,"percent_change":156,"volume":852,"transactions":9,"vwap":620},"2026-04-14",39000,{"date":854,"open":648,"high":217,"low":19,"close":648,"change":291,"percent_change":478,"volume":855,"transactions":9,"vwap":648},"2026-04-13",56600,{"date":857,"open":858,"high":274,"low":253,"close":21,"change":239,"percent_change":240,"volume":859,"transactions":9,"vwap":21},"2026-04-10",25.501,20000,{"date":861,"open":461,"high":862,"low":253,"close":253,"change":541,"percent_change":541,"volume":863,"transactions":9,"vwap":253},"2026-04-09",25.531,24300,{"date":865,"open":260,"high":260,"low":189,"close":253,"change":410,"percent_change":239,"volume":866,"transactions":9,"vwap":253},"2026-04-08",21200,{"date":868,"open":274,"high":620,"low":189,"close":189,"change":229,"percent_change":707,"volume":869,"transactions":9,"vwap":189},"2026-04-07",9900,{"date":871,"open":274,"high":245,"low":21,"close":217,"change":116,"percent_change":261,"volume":666,"transactions":9,"vwap":217},"2026-04-06",{"date":873,"open":208,"high":461,"low":208,"close":461,"change":410,"percent_change":239,"volume":701,"transactions":9,"vwap":461},"2026-04-02",{"date":875,"open":235,"high":461,"low":235,"close":217,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":217},"2026-04-01",0.17,0.67,10000,{"date":880,"open":418,"high":21,"low":804,"close":804,"change":329,"percent_change":881,"volume":882,"transactions":9,"vwap":804},"2026-03-31",-0.47,46100,{"date":884,"open":189,"high":461,"low":189,"close":253,"change":116,"percent_change":261,"volume":885,"transactions":9,"vwap":253},"2026-03-30",10800,{"date":887,"open":238,"high":717,"low":238,"close":19,"change":727,"percent_change":728,"volume":782,"transactions":9,"vwap":19},"2026-03-27",{"date":889,"open":245,"high":245,"low":238,"close":890,"change":228,"percent_change":229,"volume":891,"transactions":9,"vwap":890},"2026-03-26",25.445,15600,{"date":893,"open":21,"high":461,"low":189,"close":253,"change":291,"percent_change":478,"volume":894,"transactions":9,"vwap":253},"2026-03-25",44200,{"date":896,"open":461,"high":461,"low":247,"close":648,"change":541,"percent_change":541,"volume":782,"transactions":9,"vwap":648},"2026-03-24",{"date":898,"open":281,"high":274,"low":246,"close":648,"change":541,"percent_change":541,"volume":899,"transactions":9,"vwap":648},"2026-03-23",21400,{"date":901,"open":409,"high":245,"low":902,"close":648,"change":200,"percent_change":660,"volume":903,"transactions":9,"vwap":648},"2026-03-20",25.312,13500,{"date":905,"open":238,"high":274,"low":207,"close":268,"change":906,"percent_change":707,"volume":907,"transactions":9,"vwap":268},"2026-03-19",-0.061,17700,{"date":909,"open":274,"high":274,"low":238,"close":910,"change":911,"percent_change":541,"volume":912,"transactions":9,"vwap":910},"2026-03-18",25.461,0.001,5600,{"date":914,"open":620,"high":620,"low":189,"close":253,"change":337,"percent_change":455,"volume":743,"transactions":9,"vwap":253},"2026-03-17",{"date":916,"open":238,"high":217,"low":238,"close":208,"change":328,"percent_change":329,"volume":917,"transactions":9,"vwap":208},"2026-03-16",11400,{"date":919,"open":640,"high":607,"low":20,"close":253,"change":410,"percent_change":239,"volume":920,"transactions":9,"vwap":253},"2026-03-13",13100,{"date":922,"open":923,"high":245,"low":189,"close":189,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":189},"2026-03-12",25.452,-0.055,-0.22,14700,{"date":928,"open":862,"high":426,"low":648,"close":363,"change":727,"percent_change":728,"volume":669,"transactions":9,"vwap":363},"2026-03-11",{"date":930,"open":461,"high":245,"low":189,"close":648,"change":199,"percent_change":200,"volume":885,"transactions":9,"vwap":648},"2026-03-10",{"date":932,"open":418,"high":245,"low":238,"close":253,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":253},"2026-03-09",-0.13,-0.51,12500,{"date":937,"open":409,"high":372,"low":253,"close":640,"change":386,"percent_change":387,"volume":938,"transactions":9,"vwap":640},"2026-03-06",2400,{"date":940,"open":601,"high":601,"low":461,"close":941,"change":629,"percent_change":630,"volume":942,"transactions":9,"vwap":941},"2026-03-05",25.535,6400,{"date":944,"open":208,"high":601,"low":268,"close":620,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":620},"2026-03-04",0.066,0.26,26800,{"date":949,"open":245,"high":245,"low":253,"close":950,"change":951,"percent_change":925,"volume":952,"transactions":9,"vwap":950},"2026-03-03",25.504,-0.056,8300,{"date":954,"open":274,"high":955,"low":409,"close":260,"change":116,"percent_change":261,"volume":956,"transactions":9,"vwap":260},"2026-03-02",25.568,4900,{"date":958,"open":601,"high":601,"low":208,"close":620,"change":291,"percent_change":478,"volume":959,"transactions":9,"vwap":620},"2026-02-27",33900,{"date":961,"open":418,"high":393,"low":418,"close":640,"change":239,"percent_change":240,"volume":962,"transactions":9,"vwap":640},"2026-02-26",12700,{"date":964,"open":198,"high":607,"low":208,"close":245,"change":795,"percent_change":965,"volume":763,"transactions":9,"vwap":245},"2026-02-25",0.51,{"date":967,"open":461,"high":245,"low":20,"close":238,"change":220,"percent_change":968,"volume":969,"transactions":9,"vwap":238},"2026-02-24",-0.2,21500,{"date":971,"open":217,"high":461,"low":19,"close":19,"change":116,"percent_change":261,"volume":631,"transactions":9,"vwap":19},"2026-02-23",{"date":973,"open":19,"high":260,"low":253,"close":648,"change":410,"percent_change":239,"volume":974,"transactions":9,"vwap":648},"2026-02-20",14500,{"date":976,"open":393,"high":393,"low":19,"close":19,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":19},"2026-02-19",-0.148,-0.58,12800,{"date":981,"open":260,"high":385,"low":274,"close":982,"change":983,"percent_change":876,"volume":672,"transactions":9,"vwap":982},"2026-02-18",25.618,0.043,{"date":985,"open":418,"high":372,"low":19,"close":732,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":732},"2026-02-17",0.135,0.53,15000,{"date":990,"open":208,"high":418,"low":247,"close":198,"change":200,"percent_change":146,"volume":991,"transactions":9,"vwap":198},"2026-02-13",11700,{"date":993,"open":738,"high":738,"low":207,"close":22,"change":968,"percent_change":994,"volume":995,"transactions":9,"vwap":22},"2026-02-12",-0.78,81400,{"date":997,"open":607,"high":380,"low":274,"close":260,"change":111,"percent_change":496,"volume":998,"transactions":9,"vwap":260},"2026-02-11",11900,{"date":1000,"open":1001,"high":1001,"low":648,"close":21,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":21},"2026-02-10",25.73,-0.185,-0.72,44600,{"date":1006,"open":380,"high":1001,"low":380,"close":1007,"change":635,"percent_change":199,"volume":1008,"transactions":9,"vwap":1007},"2026-02-09",25.685,12300,{"date":1010,"open":601,"high":1011,"low":601,"close":625,"change":357,"percent_change":111,"volume":1012,"transactions":9,"vwap":625},"2026-02-06",25.75,2800,{"date":1014,"open":634,"high":614,"low":738,"close":1015,"change":191,"percent_change":192,"volume":611,"transactions":9,"vwap":1015},"2026-02-05",25.665,{"date":1017,"open":634,"high":614,"low":380,"close":602,"change":1018,"percent_change":116,"volume":1019,"transactions":9,"vwap":602},"2026-02-04",-0.003,25900,{"date":1021,"open":260,"high":614,"low":260,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-02-03",25.693,0.053,0.21,13000,{"date":1027,"open":1028,"high":1028,"low":409,"close":393,"change":1029,"percent_change":795,"volume":729,"transactions":9,"vwap":393},"2026-02-02",25.77,0.033,{"date":1031,"open":607,"high":393,"low":238,"close":1032,"change":1033,"percent_change":25,"volume":1034,"transactions":9,"vwap":1032},"2026-01-30",25.607,0.047,11200,{"date":1036,"open":385,"high":614,"low":274,"close":260,"change":229,"percent_change":420,"volume":695,"transactions":9,"vwap":260},"2026-01-29",{"date":1038,"open":260,"high":385,"low":260,"close":385,"change":410,"percent_change":239,"volume":769,"transactions":9,"vwap":385},"2026-01-28",{"date":1040,"open":1041,"high":372,"low":1041,"close":372,"change":517,"percent_change":156,"volume":1042,"transactions":9,"vwap":372},"2026-01-27",25.538,4200,{"date":1044,"open":639,"high":639,"low":21,"close":461,"change":1045,"percent_change":443,"volume":1046,"transactions":9,"vwap":461},"2026-01-26",-0.039,18700,{"date":1048,"open":385,"high":601,"low":274,"close":1049,"change":1050,"percent_change":463,"volume":1051,"transactions":9,"vwap":1049},"2026-01-23",25.559,0.019,5900,{"date":1053,"open":625,"high":625,"low":21,"close":274,"change":1054,"percent_change":946,"volume":1055,"transactions":9,"vwap":274},"2026-01-22",0.065,28400,{"date":1057,"open":20,"high":648,"low":508,"close":1058,"change":1054,"percent_change":946,"volume":1059,"transactions":9,"vwap":1058},"2026-01-21",25.475,32000,{"date":1061,"open":189,"high":189,"low":20,"close":20,"change":220,"percent_change":968,"volume":1062,"transactions":9,"vwap":20},"2026-01-20",11600,{"date":1064,"open":189,"high":253,"low":238,"close":253,"change":337,"percent_change":455,"volume":791,"transactions":9,"vwap":253},"2026-01-16",{"date":1066,"open":1067,"high":1067,"low":20,"close":208,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":208},"2026-01-15",25.79,-0.41,-1.59,21100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":228,"percent_change":229,"volume":1076,"transactions":9,"vwap":1075},"2026-01-14",25.8,25.85,25.84,3100,{"date":1078,"open":1074,"high":29,"low":1079,"close":1080,"change":1050,"percent_change":463,"volume":708,"transactions":9,"vwap":1080},"2026-01-13",25.846,25.855,{"date":1082,"open":1073,"high":1075,"low":1073,"close":1083,"change":1084,"percent_change":283,"volume":1085,"transactions":9,"vwap":1083},"2026-01-12",25.836,0.036,10900,{"date":1087,"open":1088,"high":1074,"low":1089,"close":1073,"change":111,"percent_change":403,"volume":1062,"transactions":9,"vwap":1073},"2026-01-09",25.81,25.781,{"date":1091,"open":1092,"high":1092,"low":1001,"close":1093,"change":1094,"percent_change":630,"volume":611,"transactions":9,"vwap":1093},"2026-01-08",25.82,25.74,-0.037,{"date":1096,"open":1073,"high":1097,"low":1011,"close":1098,"change":1099,"percent_change":728,"volume":962,"transactions":9,"vwap":1098},"2026-01-07",25.83,25.777,0.027,{"date":1101,"open":1093,"high":1088,"low":1102,"close":1011,"change":291,"percent_change":478,"volume":1103,"transactions":9,"vwap":1011},"2026-01-06",25.725,14200,{"date":1105,"open":1106,"high":1073,"low":1028,"close":1028,"change":239,"percent_change":240,"volume":1107,"transactions":9,"vwap":1028},"2026-01-05",25.772,8800,{"date":1109,"open":1110,"high":1075,"low":1110,"close":1001,"change":517,"percent_change":156,"volume":903,"transactions":9,"vwap":1001},"2026-01-02",25.651,{"date":1112,"open":1073,"high":1097,"low":380,"close":393,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":393},"2025-12-31",-0.135,-0.52,15400,{"date":1117,"open":1118,"high":1119,"low":1093,"close":1119,"change":727,"percent_change":728,"volume":1120,"transactions":9,"vwap":1119},"2025-12-30",25.745,25.775,8100,{"date":1122,"open":1097,"high":1075,"low":1011,"close":1011,"change":1123,"percent_change":1124,"volume":1034,"transactions":9,"vwap":1011},"2025-12-29",-0.099,-0.38,{"date":1126,"open":1127,"high":1074,"low":1127,"close":1128,"change":1129,"percent_change":-6,"volume":1130,"transactions":9,"vwap":1128},"2025-12-26",25.797,25.849,-0.001,1900,{"date":1132,"open":1001,"high":1074,"low":1133,"close":1074,"change":337,"percent_change":455,"volume":598,"transactions":9,"vwap":1074},"2025-12-24",25.72,{"date":1135,"open":1073,"high":1092,"low":1093,"close":1092,"change":1136,"percent_change":655,"volume":1137,"transactions":9,"vwap":1092},"2025-12-23",0.093,21300,{"date":1139,"open":1011,"high":1140,"low":601,"close":1141,"change":1142,"percent_change":255,"volume":1143,"transactions":9,"vwap":1141},"2025-12-22",25.822,25.727,-0.073,13700,{"date":1145,"open":614,"high":1073,"low":607,"close":1073,"change":541,"percent_change":541,"volume":1146,"transactions":9,"vwap":1073},"2025-12-19",20400,{"date":1148,"open":1011,"high":1073,"low":1007,"close":1073,"change":728,"percent_change":742,"volume":801,"transactions":9,"vwap":1073},"2025-12-18",{"date":1150,"open":1151,"high":1067,"low":614,"close":614,"change":229,"percent_change":420,"volume":1152,"transactions":9,"vwap":614},"2025-12-17",25.76,43500,{"date":1154,"open":1155,"high":1073,"low":1151,"close":1151,"change":261,"percent_change":262,"volume":751,"transactions":9,"vwap":1151},"2025-12-16",25.764,{"date":1157,"open":614,"high":1158,"low":601,"close":1073,"change":200,"percent_change":660,"volume":1159,"transactions":9,"vwap":1073},"2025-12-15",25.819,16700,{"date":1161,"open":1162,"high":1001,"low":372,"close":1133,"change":229,"percent_change":420,"volume":682,"transactions":9,"vwap":1133},"2025-12-12",25.705,{"date":1164,"open":614,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":146,"volume":1168,"transactions":9,"vwap":1165},"2025-12-11",25.78,25.695,0.081,31200,{"date":1170,"open":738,"high":1133,"low":738,"close":1171,"change":1172,"percent_change":210,"volume":1046,"transactions":9,"vwap":1171},"2025-12-10",25.699,0.039,{"date":1174,"open":601,"high":614,"low":385,"close":738,"change":541,"percent_change":541,"volume":1175,"transactions":9,"vwap":738},"2025-12-09",26400,{"date":1177,"open":393,"high":1178,"low":245,"close":738,"change":199,"percent_change":200,"volume":1179,"transactions":9,"vwap":738},"2025-12-08",25.718,7700,{"date":1181,"open":461,"high":602,"low":461,"close":393,"change":239,"percent_change":240,"volume":1182,"transactions":9,"vwap":393},"2025-12-05",28700,{"date":1184,"open":640,"high":385,"low":21,"close":607,"change":328,"percent_change":329,"volume":1185,"transactions":9,"vwap":607},"2025-12-04",26700,{"date":1187,"open":380,"high":393,"low":21,"close":380,"change":291,"percent_change":478,"volume":1188,"transactions":9,"vwap":380},"2025-12-03",20100,{"date":1190,"open":620,"high":601,"low":189,"close":601,"change":728,"percent_change":742,"volume":1191,"transactions":9,"vwap":601},"2025-12-02",58100,{"date":1193,"open":409,"high":1194,"low":409,"close":245,"change":541,"percent_change":541,"volume":617,"transactions":9,"vwap":245},"2025-12-01",25.552,{"date":1196,"open":461,"high":245,"low":461,"close":245,"change":541,"percent_change":541,"volume":1197,"transactions":9,"vwap":245},"2025-11-28",700,{"date":1199,"open":461,"high":1200,"low":461,"close":245,"change":1201,"percent_change":615,"volume":1202,"transactions":9,"vwap":245},"2025-11-26",25.553,0.012,5400,{"date":1204,"open":355,"high":274,"low":253,"close":1041,"change":1205,"percent_change":156,"volume":604,"transactions":9,"vwap":1041},"2025-11-25",0.088,{"date":1207,"open":217,"high":245,"low":198,"close":189,"change":239,"percent_change":240,"volume":1208,"transactions":9,"vwap":189},"2025-11-24",7300,{"date":1210,"open":217,"high":217,"low":20,"close":20,"change":750,"percent_change":262,"volume":1211,"transactions":9,"vwap":20},"2025-11-21",13200,{"date":1213,"open":20,"high":245,"low":281,"close":1214,"change":1215,"percent_change":610,"volume":1012,"transactions":9,"vwap":1214},"2025-11-20",25.451,-0.049,{"date":1217,"open":461,"high":1218,"low":235,"close":21,"change":291,"percent_change":478,"volume":1219,"transactions":9,"vwap":21},"2025-11-19",25.545,15100,{"date":1221,"open":217,"high":461,"low":208,"close":461,"change":24,"percent_change":25,"volume":1222,"transactions":9,"vwap":461},"2025-11-18",2600,{"date":1224,"open":21,"high":21,"low":238,"close":1058,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1058},"2025-11-17",-0.087,-0.34,3300,{"date":1229,"open":274,"high":1230,"low":274,"close":1231,"change":239,"percent_change":240,"volume":1130,"transactions":9,"vwap":1231},"2025-11-14",25.566,25.562,{"date":1233,"open":409,"high":245,"low":1234,"close":1234,"change":1235,"percent_change":315,"volume":178,"transactions":9,"vwap":1234},"2025-11-13",25.522,-0.028,{"date":1237,"open":21,"high":607,"low":648,"close":245,"change":615,"percent_change":616,"volume":1202,"transactions":9,"vwap":245},"2025-11-12",{"date":1239,"open":1240,"high":21,"low":1240,"close":21,"change":615,"percent_change":616,"volume":729,"transactions":9,"vwap":21},"2025-11-11",25.414,{"date":1242,"open":208,"high":189,"low":246,"close":189,"change":1243,"percent_change":517,"volume":1120,"transactions":9,"vwap":189},"2025-11-10",0.023,{"date":1245,"open":208,"high":253,"low":286,"close":286,"change":1099,"percent_change":1246,"volume":1247,"transactions":9,"vwap":286},"2025-11-07",0.11,4700,{"date":1249,"open":246,"high":253,"low":246,"close":268,"change":337,"percent_change":455,"volume":588,"transactions":9,"vwap":268},"2025-11-06",{"date":1251,"open":235,"high":238,"low":246,"close":246,"change":1252,"percent_change":254,"volume":1253,"transactions":9,"vwap":246},"2025-11-05",-0.019,12400,{"date":1255,"open":216,"high":19,"low":246,"close":1256,"change":1257,"percent_change":255,"volume":1258,"transactions":9,"vwap":1256},"2025-11-04",25.389,-0.071,41000,{"date":1260,"open":245,"high":245,"low":247,"close":253,"change":291,"percent_change":478,"volume":1261,"transactions":9,"vwap":253},"2025-11-03",8600,{"date":1263,"open":21,"high":620,"low":247,"close":648,"change":220,"percent_change":968,"volume":718,"transactions":9,"vwap":648},"2025-10-31",{"date":1265,"open":268,"high":409,"low":268,"close":409,"change":463,"percent_change":645,"volume":1115,"transactions":9,"vwap":409},"2025-10-30",{"date":1267,"open":238,"high":19,"low":238,"close":253,"change":1268,"percent_change":876,"volume":701,"transactions":9,"vwap":253},"2025-10-29",0.044,{"date":1270,"open":189,"high":426,"low":20,"close":1271,"change":800,"percent_change":111,"volume":1272,"transactions":9,"vwap":1271},"2025-10-28",25.416,10100,{"date":1274,"open":1275,"high":409,"low":268,"close":268,"change":1276,"percent_change":847,"volume":604,"transactions":9,"vwap":268},"2025-10-27",25.519,-0.103,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":635,"percent_change":199,"volume":760,"transactions":9,"vwap":1279},"2025-10-24",25.503,{"date":1281,"open":640,"high":640,"low":427,"close":427,"change":1282,"percent_change":308,"volume":1076,"transactions":9,"vwap":427},"2025-10-23",0.048,{"date":1284,"open":253,"high":681,"low":189,"close":189,"change":200,"percent_change":146,"volume":841,"transactions":9,"vwap":189},"2025-10-22",{"date":1286,"open":554,"high":246,"low":554,"close":246,"change":463,"percent_change":1287,"volume":1288,"transactions":9,"vwap":246},"2025-10-21",0.28,6100,{"date":1290,"open":804,"high":804,"low":595,"close":508,"change":254,"percent_change":255,"volume":1288,"transactions":9,"vwap":508},"2025-10-20",{"date":1292,"open":554,"high":246,"low":591,"close":246,"change":111,"percent_change":496,"volume":1293,"transactions":9,"vwap":246},"2025-10-17",6500,{"date":1295,"open":554,"high":547,"low":844,"close":547,"change":337,"percent_change":455,"volume":956,"transactions":9,"vwap":547},"2025-10-16",{"date":1297,"open":1298,"high":508,"low":1298,"close":540,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":540},"2025-10-15",25.11,-0.29,-1.13,34900,{"date":1303,"open":385,"high":614,"low":260,"close":620,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":620},"2025-10-14",-0.076,-0.3,11300,{"date":1308,"open":1141,"high":1028,"low":607,"close":1309,"change":1310,"percent_change":1311,"volume":588,"transactions":9,"vwap":1309},"2025-10-13",25.646,-0.114,-0.44,{"date":1313,"open":601,"high":1151,"low":393,"close":1151,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1151},"2025-10-10",0.218,0.85,2200,{"date":1318,"open":372,"high":380,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1076,"transactions":9,"vwap":1319},"2025-10-09",25.542,-0.118,-0.46,{"date":1323,"open":738,"high":1133,"low":607,"close":738,"change":291,"percent_change":478,"volume":956,"transactions":9,"vwap":738},"2025-10-08",{"date":1325,"open":625,"high":1011,"low":634,"close":625,"change":541,"percent_change":541,"volume":1326,"transactions":9,"vwap":625},"2025-10-07",7900,{"date":1328,"open":601,"high":625,"low":601,"close":625,"change":337,"percent_change":455,"volume":661,"transactions":9,"vwap":625},"2025-10-06",{"date":1330,"open":614,"high":614,"low":601,"close":601,"change":291,"percent_change":478,"volume":1076,"transactions":9,"vwap":601},"2025-10-03",{"date":1332,"open":1333,"high":1011,"low":1333,"close":634,"change":199,"percent_change":200,"volume":1334,"transactions":9,"vwap":634},"2025-10-02",25.621,3600,{"date":1336,"open":625,"high":1011,"low":260,"close":601,"change":455,"percent_change":694,"volume":1120,"transactions":9,"vwap":601},"2025-10-01",{"date":1338,"open":1011,"high":1011,"low":189,"close":409,"change":968,"percent_change":994,"volume":836,"transactions":9,"vwap":409},"2025-09-30",{"date":1340,"open":1162,"high":1093,"low":601,"close":1001,"change":463,"percent_change":645,"volume":1341,"transactions":9,"vwap":1001},"2025-09-29",10600,{"date":1343,"open":1344,"high":1133,"low":738,"close":738,"change":116,"percent_change":261,"volume":1345,"transactions":9,"vwap":738},"2025-09-26",25.719,4600,{"date":1347,"open":372,"high":634,"low":245,"close":634,"change":239,"percent_change":240,"volume":1348,"transactions":9,"vwap":634},"2025-09-25",3200,{"date":1350,"open":1351,"high":1093,"low":245,"close":380,"change":410,"percent_change":239,"volume":718,"transactions":9,"vwap":380},"2025-09-24",25.688,{"date":1353,"open":602,"high":602,"low":385,"close":385,"change":478,"percent_change":1354,"volume":711,"transactions":9,"vwap":385},"2025-09-23",-0.31,{"date":1356,"open":385,"high":614,"low":385,"close":614,"change":463,"percent_change":645,"volume":701,"transactions":9,"vwap":614},"2025-09-22",{"date":1358,"open":1001,"high":1001,"low":260,"close":380,"change":1359,"percent_change":610,"volume":1202,"transactions":9,"vwap":380},"2025-09-19",-0.048,{"date":1361,"open":380,"high":1362,"low":385,"close":1362,"change":1363,"percent_change":1364,"volume":735,"transactions":9,"vwap":1362},"2025-09-18",25.678,0.095,0.37,{"date":1366,"open":260,"high":1367,"low":409,"close":1367,"change":1029,"percent_change":795,"volume":1202,"transactions":9,"vwap":1367},"2025-09-17",25.583,{"date":1369,"open":1370,"high":1370,"low":1371,"close":245,"change":192,"percent_change":759,"volume":611,"transactions":9,"vwap":245},"2025-09-16",25.627,25.546,{"date":1373,"open":602,"high":602,"low":601,"close":601,"change":239,"percent_change":240,"volume":1374,"transactions":9,"vwap":601},"2025-09-15",900,{"date":1376,"open":426,"high":625,"low":260,"close":372,"change":541,"percent_change":541,"volume":661,"transactions":9,"vwap":372},"2025-09-12",{"date":1378,"open":1231,"high":602,"low":260,"close":372,"change":239,"percent_change":240,"volume":1379,"transactions":9,"vwap":372},"2025-09-11",4000,{"date":1381,"open":620,"high":372,"low":620,"close":620,"change":328,"percent_change":329,"volume":711,"transactions":9,"vwap":620},"2025-09-10",{"date":1383,"open":624,"high":625,"low":1231,"close":607,"change":199,"percent_change":200,"volume":1384,"transactions":9,"vwap":607},"2025-09-09",3500,{"date":1386,"open":385,"high":614,"low":409,"close":426,"change":261,"percent_change":262,"volume":1085,"transactions":9,"vwap":426},"2025-09-08",{"date":1388,"open":372,"high":385,"low":1389,"close":385,"change":199,"percent_change":200,"volume":1247,"transactions":9,"vwap":385},"2025-09-05",25.571,{"date":1391,"open":372,"high":372,"low":260,"close":607,"change":410,"percent_change":239,"volume":1392,"transactions":9,"vwap":607},"2025-09-04",1800,{"date":1394,"open":260,"high":380,"low":217,"close":640,"change":615,"percent_change":616,"volume":1341,"transactions":9,"vwap":640},"2025-09-03",{"date":1396,"open":217,"high":260,"low":217,"close":274,"change":220,"percent_change":968,"volume":1397,"transactions":9,"vwap":274},"2025-09-02",6000,{"date":1399,"open":1400,"high":640,"low":1400,"close":640,"change":116,"percent_change":261,"volume":711,"transactions":9,"vwap":640},"2025-08-29",25.557,{"date":1402,"open":620,"high":625,"low":260,"close":607,"change":615,"percent_change":616,"volume":1379,"transactions":9,"vwap":607},"2025-08-28",{"date":1404,"open":260,"high":607,"low":245,"close":245,"change":261,"percent_change":262,"volume":938,"transactions":9,"vwap":245},"2025-08-27",{"date":1406,"open":644,"high":372,"low":274,"close":640,"change":337,"percent_change":455,"volume":1379,"transactions":9,"vwap":640},"2025-08-26",{"date":1408,"open":607,"high":607,"low":260,"close":260,"change":541,"percent_change":541,"volume":1316,"transactions":9,"vwap":260},"2025-08-25",{"date":1410,"open":440,"high":607,"low":217,"close":260,"change":410,"percent_change":239,"volume":691,"transactions":9,"vwap":260},"2025-08-22",{"date":1412,"open":607,"high":385,"low":189,"close":245,"change":254,"percent_change":665,"volume":1413,"transactions":9,"vwap":245},"2025-08-21",4100,{"date":1415,"open":607,"high":601,"low":607,"close":385,"change":199,"percent_change":200,"volume":1392,"transactions":9,"vwap":385},"2025-08-20",{"date":1417,"open":620,"high":1418,"low":409,"close":607,"change":337,"percent_change":455,"volume":769,"transactions":9,"vwap":607},"2025-08-19",25.637,{"date":1420,"open":1421,"high":601,"low":238,"close":620,"change":220,"percent_change":968,"volume":1222,"transactions":9,"vwap":620},"2025-08-18",25.588,{"date":1423,"open":245,"high":1424,"low":648,"close":385,"change":199,"percent_change":200,"volume":1425,"transactions":9,"vwap":385},"2025-08-15",25.662,5300,{"date":1427,"open":440,"high":607,"low":1428,"close":607,"change":463,"percent_change":645,"volume":766,"transactions":9,"vwap":607},"2025-08-14",25.523,{"date":1430,"open":648,"high":245,"low":648,"close":409,"change":239,"percent_change":240,"volume":1341,"transactions":9,"vwap":409},"2025-08-13",{"date":1432,"open":253,"high":21,"low":253,"close":418,"change":199,"percent_change":200,"volume":791,"transactions":9,"vwap":418},"2025-08-12",{"date":1434,"open":216,"high":19,"low":216,"close":19,"change":541,"percent_change":541,"volume":1222,"transactions":9,"vwap":19},"2025-08-11",{"date":1436,"open":1437,"high":19,"low":1437,"close":19,"change":199,"percent_change":200,"volume":1413,"transactions":9,"vwap":19},"2025-08-08",25.446,{"date":1439,"open":198,"high":21,"low":268,"close":189,"change":337,"percent_change":455,"volume":818,"transactions":9,"vwap":189},"2025-08-07",{"date":1441,"open":1442,"high":1443,"low":207,"close":238,"change":199,"percent_change":200,"volume":1345,"transactions":9,"vwap":238},"2025-08-06",25.378,25.466,{"date":1445,"open":238,"high":208,"low":235,"close":268,"change":199,"percent_change":200,"volume":787,"transactions":9,"vwap":268},"2025-08-05",{"date":1447,"open":22,"high":238,"low":555,"close":247,"change":410,"percent_change":239,"volume":1448,"transactions":9,"vwap":247},"2025-08-04",18500,{"date":1450,"open":1451,"high":246,"low":1451,"close":246,"change":463,"percent_change":1287,"volume":1051,"transactions":9,"vwap":246},"2025-08-01",25.325,{"date":1453,"open":1454,"high":207,"low":516,"close":508,"change":462,"percent_change":463,"volume":661,"transactions":9,"vwap":508},"2025-07-31",25.302,{"date":1456,"open":508,"high":508,"low":516,"close":1457,"change":1458,"percent_change":410,"volume":1348,"transactions":9,"vwap":1457},"2025-07-30",25.282,0.002,{"date":1460,"open":845,"high":804,"low":845,"close":540,"change":541,"percent_change":541,"volume":1222,"transactions":9,"vwap":540},"2025-07-29",{"date":1462,"open":508,"high":508,"low":563,"close":540,"change":410,"percent_change":239,"volume":1288,"transactions":9,"vwap":540},"2025-07-28",{"date":1464,"open":1465,"high":805,"low":1465,"close":554,"change":239,"percent_change":240,"volume":1413,"transactions":9,"vwap":554},"2025-07-25",25.16,{"date":1467,"open":845,"high":523,"low":833,"close":845,"change":291,"percent_change":478,"volume":1468,"transactions":9,"vwap":845},"2025-07-24",5000,{"date":1470,"open":523,"high":523,"low":833,"close":516,"change":1471,"percent_change":1246,"volume":1348,"transactions":9,"vwap":516},"2025-07-23",0.028,{"date":1473,"open":805,"high":805,"low":833,"close":591,"change":1201,"percent_change":615,"volume":1474,"transactions":9,"vwap":591},"2025-07-22",9600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":595,"change":328,"percent_change":329,"volume":1480,"transactions":9,"vwap":595},"2025-07-21",25.264,25.265,25.18,20200,{"date":1482,"open":1483,"high":540,"low":1484,"close":563,"change":410,"percent_change":239,"volume":775,"transactions":9,"vwap":563},"2025-07-18",25.274,25.237,{"date":1486,"open":845,"high":540,"low":595,"close":845,"change":239,"percent_change":240,"volume":841,"transactions":9,"vwap":845},"2025-07-17",{"date":1488,"open":1489,"high":523,"low":1489,"close":844,"change":239,"percent_change":240,"volume":739,"transactions":9,"vwap":844},"2025-07-16",25.15,{"date":1491,"open":840,"high":834,"low":1492,"close":1489,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1489},"2025-07-15",25.1,-0.37,-1.45,19000,{"date":1497,"open":461,"high":461,"low":19,"close":461,"change":111,"percent_change":496,"volume":1498,"transactions":9,"vwap":461},"2025-07-14",12200,{"date":1500,"open":1501,"high":274,"low":253,"close":253,"change":541,"percent_change":541,"volume":1502,"transactions":9,"vwap":253},"2025-07-11",25.479,22000,{"date":1504,"open":1505,"high":217,"low":253,"close":253,"change":291,"percent_change":478,"volume":878,"transactions":9,"vwap":253},"2025-07-10",25.484,{"date":1507,"open":189,"high":21,"low":189,"close":648,"change":209,"percent_change":210,"volume":604,"transactions":9,"vwap":648},"2025-07-09",{"date":1509,"open":198,"high":19,"low":1510,"close":1511,"change":829,"percent_change":517,"volume":656,"transactions":9,"vwap":1511},"2025-07-08",25.361,25.442,{"date":1513,"open":238,"high":418,"low":268,"close":238,"change":328,"percent_change":329,"volume":1514,"transactions":9,"vwap":238},"2025-07-07",20500,{"date":1516,"open":20,"high":648,"low":268,"close":189,"change":615,"percent_change":616,"volume":588,"transactions":9,"vwap":189},"2025-07-03",{"date":1518,"open":235,"high":189,"low":547,"close":268,"change":410,"percent_change":239,"volume":1519,"transactions":9,"vwap":268},"2025-07-02",19500,{"date":1521,"open":246,"high":198,"low":508,"close":235,"change":308,"percent_change":1522,"volume":1523,"transactions":9,"vwap":235},"2025-07-01",0.75,13800,{"date":1525,"open":198,"high":189,"low":834,"close":834,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":834},"2025-06-30",-0.228,-0.9,54400,{"date":1530,"open":246,"high":189,"low":246,"close":1531,"change":1532,"percent_change":337,"volume":1533,"transactions":9,"vwap":1531},"2025-06-27",25.428,0.008,2500,{"date":1535,"open":238,"high":198,"low":247,"close":238,"change":111,"percent_change":496,"volume":1202,"transactions":9,"vwap":238},"2025-06-26",{"date":1537,"open":247,"high":198,"low":22,"close":22,"change":541,"percent_change":541,"volume":1051,"transactions":9,"vwap":22},"2025-06-25",{"date":1539,"open":364,"high":268,"low":22,"close":22,"change":116,"percent_change":261,"volume":604,"transactions":9,"vwap":22},"2025-06-24",{"date":1541,"open":547,"high":238,"low":547,"close":246,"change":116,"percent_change":261,"volume":685,"transactions":9,"vwap":246},"2025-06-23",{"date":1543,"open":289,"high":268,"low":508,"close":247,"change":337,"percent_change":455,"volume":1544,"transactions":9,"vwap":247},"2025-06-20",17400,{"date":1546,"open":805,"high":268,"low":805,"close":207,"change":200,"percent_change":146,"volume":1019,"transactions":9,"vwap":207},"2025-06-18",{"date":1548,"open":1549,"high":1550,"low":554,"close":554,"change":337,"percent_change":455,"volume":1551,"transactions":9,"vwap":554},"2025-06-17",25.293,25.33,3000,{"date":1553,"open":540,"high":508,"low":1554,"close":563,"change":328,"percent_change":329,"volume":1555,"transactions":9,"vwap":563},"2025-06-16",25.219,6800,{"date":1557,"open":516,"high":247,"low":1558,"close":554,"change":199,"percent_change":200,"volume":1559,"transactions":9,"vwap":554},"2025-06-13",25.181,12100,{"date":1561,"open":805,"high":1550,"low":595,"close":516,"change":229,"percent_change":707,"volume":1562,"transactions":9,"vwap":516},"2025-06-12",16200,{"date":1564,"open":547,"high":1550,"low":516,"close":547,"change":116,"percent_change":261,"volume":739,"transactions":9,"vwap":547},"2025-06-11",{"date":1566,"open":540,"high":1550,"low":561,"close":805,"change":337,"percent_change":455,"volume":1120,"transactions":9,"vwap":805},"2025-06-10",{"date":1568,"open":833,"high":523,"low":1465,"close":523,"change":111,"percent_change":496,"volume":718,"transactions":9,"vwap":523},"2025-06-09",{"date":1570,"open":561,"high":523,"low":1571,"close":845,"change":541,"percent_change":541,"volume":685,"transactions":9,"vwap":845},"2025-06-06",25.216,{"date":1573,"open":577,"high":561,"low":845,"close":845,"change":541,"percent_change":541,"volume":772,"transactions":9,"vwap":845},"2025-06-05",{"date":1575,"open":595,"high":540,"low":1489,"close":845,"change":200,"percent_change":146,"volume":878,"transactions":9,"vwap":845},"2025-06-04",{"date":1577,"open":834,"high":595,"low":1489,"close":1489,"change":541,"percent_change":541,"volume":1578,"transactions":9,"vwap":1489},"2025-06-03",15300,{"date":1580,"open":1298,"high":595,"low":1492,"close":1489,"change":517,"percent_change":655,"volume":1341,"transactions":9,"vwap":1489},"2025-06-02",{"date":1582,"open":833,"high":516,"low":30,"close":30,"change":933,"percent_change":1114,"volume":1583,"transactions":9,"vwap":30},"2025-05-30",39500,{"date":1585,"open":834,"high":561,"low":1586,"close":844,"change":328,"percent_change":329,"volume":1587,"transactions":9,"vwap":844},"2025-05-29",25.09,20900,{"date":1589,"open":833,"high":1590,"low":833,"close":833,"change":410,"percent_change":239,"volume":869,"transactions":9,"vwap":833},"2025-05-28",25.259,{"date":1592,"open":523,"high":523,"low":834,"close":595,"change":261,"percent_change":262,"volume":1025,"transactions":9,"vwap":595},"2025-05-27",{"date":1594,"open":516,"high":508,"low":834,"close":516,"change":239,"percent_change":240,"volume":766,"transactions":9,"vwap":516},"2025-05-23",{"date":1596,"open":516,"high":523,"low":834,"close":595,"change":261,"percent_change":262,"volume":1272,"transactions":9,"vwap":595},"2025-05-22",{"date":1598,"open":1550,"high":207,"low":834,"close":516,"change":229,"percent_change":707,"volume":1272,"transactions":9,"vwap":516},"2025-05-21",{"date":1600,"open":207,"high":268,"low":516,"close":547,"change":116,"percent_change":261,"volume":772,"transactions":9,"vwap":547},"2025-05-20",{"date":1602,"open":508,"high":268,"low":834,"close":805,"change":795,"percent_change":835,"volume":1603,"transactions":9,"vwap":805},"2025-05-19",25800,{"date":1605,"open":834,"high":805,"low":1479,"close":844,"change":116,"percent_change":261,"volume":991,"transactions":9,"vwap":844},"2025-05-16",{"date":1607,"open":547,"high":804,"low":834,"close":834,"change":229,"percent_change":707,"volume":903,"transactions":9,"vwap":834},"2025-05-15",{"date":1609,"open":561,"high":523,"low":516,"close":561,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":561},"2025-05-14",-0.066,-0.26,8200,{"date":1614,"open":833,"high":804,"low":834,"close":1615,"change":1616,"percent_change":387,"volume":1272,"transactions":9,"vwap":1615},"2025-05-13",25.326,0.056,{"date":1618,"open":1465,"high":523,"low":1489,"close":554,"change":728,"percent_change":131,"volume":1425,"transactions":9,"vwap":554},"2025-05-12",{"date":1620,"open":1489,"high":554,"low":1489,"close":846,"change":111,"percent_change":496,"volume":769,"transactions":9,"vwap":846},"2025-05-09",{"date":1622,"open":1623,"high":1623,"low":1624,"close":1298,"change":443,"percent_change":723,"volume":666,"transactions":9,"vwap":1298},"2025-05-08",25.305,25.08,{"date":1626,"open":540,"high":508,"low":516,"close":561,"change":116,"percent_change":261,"volume":701,"transactions":9,"vwap":561},"2025-05-07",{"date":1628,"open":834,"high":540,"low":834,"close":554,"change":111,"percent_change":496,"volume":1612,"transactions":9,"vwap":554},"2025-05-06",{"date":1630,"open":595,"high":563,"low":840,"close":595,"change":111,"percent_change":496,"volume":1261,"transactions":9,"vwap":595},"2025-05-05",{"date":1632,"open":554,"high":554,"low":840,"close":1489,"change":261,"percent_change":262,"volume":698,"transactions":9,"vwap":1489},"2025-05-02",{"date":1634,"open":839,"high":595,"low":1635,"close":844,"change":337,"percent_change":455,"volume":701,"transactions":9,"vwap":844},"2025-05-01",25.12,{"date":1637,"open":30,"high":563,"low":1638,"close":1465,"change":111,"percent_change":496,"volume":1639,"transactions":9,"vwap":1465},"2025-04-30",25.049999,22600,{"date":1641,"open":1586,"high":554,"low":30,"close":1492,"change":410,"percent_change":239,"volume":763,"transactions":9,"vwap":1492},"2025-04-29",{"date":1643,"open":1644,"high":1492,"low":1644,"close":1586,"change":517,"percent_change":655,"volume":1645,"transactions":9,"vwap":1586},"2025-04-28",25.01,17300,{"date":1647,"open":70,"high":1644,"low":1648,"close":70,"change":541,"percent_change":541,"volume":1649,"transactions":9,"vwap":70},"2025-04-25",24.98,12900,{"date":1651,"open":1644,"high":1644,"low":1652,"close":70,"change":337,"percent_change":455,"volume":1653,"transactions":9,"vwap":70},"2025-04-24",24.94,10200,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":517,"percent_change":655,"volume":1659,"transactions":9,"vwap":1658},"2025-04-23",24.88,24.99,24.97,19400,{"date":184,"open":1638,"high":1638,"low":180,"close":1656,"change":649,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1656},-0.68,23000]