[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOD":3,"homepage-market-summary":35,"stock-historical-GOOD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOOD","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 Commercial Corporation - REIT","Nasdaq",null,"LESSORS OF REAL PROPERTY, NEC","Gladstone Commercial Corp is a real estate investment trust, which engages in investing and owning net leased industrial, commercial, and retail real property and making long-term industrial and commercial mortgage loans. Its portfolio consists of single-tenant commercial, industrial real properties, and medical properties nationwide. Its principal investment objectives are to generate income from rental properties.","72","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},9.2736,1.2,"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},12.94,12.82,12.97,12.79,12.72,0.22,1.73,657800.138995,7838,12.9096,13.28,10.33,490231.742254964,88.5,5820,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},15.03,463268,169092835.563741,-8.1,"2025-04-22",[187,188,198,209,219,228,238,246,256,266,275,281,290,299,308,315,324,332,343,353,364,373,382,389,398,405,414,423,433,442,449,456,464,473,478,487,496,502,508,515,520,528,537,544,550,557,566,573,580,586,595,603,610,615,622,625,632,637,643,649,654,659,662,667,672,677,684,692,695,702,710,717,723,730,736,742,746,751,756,760,764,768,772,775,779,784,788,792,795,798,801,805,810,813,818,822,828,833,837,840,843,847,852,858,862,866,869,873,876,882,885,888,892,895,898,902,907,912,917,920,924,927,931,935,942,949,954,962,970,978,986,994,1000,1005,1014,1020,1028,1033,1037,1041,1045,1049,1053,1058,1061,1065,1069,1072,1076,1079,1083,1088,1091,1094,1097,1101,1106,1111,1119,1124,1129,1134,1138,1142,1145,1152,1158,1162,1166,1170,1174,1180,1185,1189,1194,1199,1204,1208,1212,1216,1219,1223,1228,1233,1237,1243,1250,1256,1262,1268,1273,1281,1287,1293,1299,1306,1311,1317,1321,1327,1330,1332,1336,1340,1346,1352,1355,1360,1365,1368,1372,1377,1382,1386,1390,1395,1400,1405,1409,1412,1417,1421,1424,1428,1432,1436,1442,1446,1449,1455,1459,1462,1467,1471,1474,1477,1481,1485,1488,1491,1494,1497,1501,1507,1511,1515,1519,1523,1526,1530,1536,1538,1542,1545,1548,1551,1555,1559,1563,1566,1569,1573,1577,1581,1584,1587,1591,1594,1597,1600,1605,1610,1614,1620,1625,1630,1635,1638,1641,1644,1648,1651,1654,1659,1663,1666,1670,1675,1680,1683,1685,1687,1691,1694,1697,1700,1704,1710,1716,1722,1730,1736,1741,1747,1753,1759,1763,1768,1774,1780,1786,1792,1798,1804,1810,1817,1823,1828,1834,1837,1842,1848,1853,1860,1865,1869,1874,1878,1883,1889,1894,1902,1908,1913,1916,1919,1924,1928,1932,1938,1942,1949,1954,1958,1963,1966,1970,1974,1978,1982,1985,1989,1993,1997,2002,2007,2011,2015,2019,2022,2025,2028,2032,2037,2041],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",12.58,12.77,12.35,0.095,0.75,615239.260752,10499,12.634,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",12.725,12.73,12.515,12.625,0.005,0.04,1386226.556497,11821,12.6359,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":17,"volume":216,"transactions":217,"vwap":218},"2026-09-29",12.48,12.63,12.38,12.62,0.15,653247.177178,9903,12.5532,{"date":220,"open":221,"high":222,"low":213,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",12.47,12.56,-0.03,-0.24,485095.246773,6517,12.4664,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",12.59,12.41,12.5,-0.06,-0.48,364178.768354,6717,12.4946,{"date":239,"open":230,"high":240,"low":241,"close":222,"change":117,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",12.67,12.53,-0.08,350617.761053,6689,12.5822,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",12.74,12.553644,12.57,-0.2,-1.57,371144.434784,6537,12.5946,{"date":257,"open":258,"high":259,"low":260,"close":191,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",12.69,12.81,12.6252,0.17,1.35,304983.629034,5841,12.7608,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":117,"percent_change":242,"volume":272,"transactions":273,"vwap":274},"2026-09-21",12.61,12.715,12.55,12.6,390536.8451,6555,12.6274,{"date":276,"open":21,"high":21,"low":230,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":212},"2026-09-18",-0.14,-1.1,643347.319299,4999,{"date":282,"open":248,"high":283,"low":258,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",12.865,12.75,0.08,0.63,307198.143721,6591,12.7959,{"date":291,"open":292,"high":293,"low":250,"close":240,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",12.8,12.9457,-0.12,-0.94,401546.200245,7217,12.7019,{"date":300,"open":301,"high":302,"low":303,"close":23,"change":205,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",12.71,12.83,12.65,0.31,283143.13719,5641,12.7734,{"date":309,"open":310,"high":311,"low":214,"close":284,"change":205,"percent_change":304,"volume":312,"transactions":313,"vwap":314},"2026-09-14",12.64,12.85,365599.015483,5984,12.7275,{"date":316,"open":317,"high":318,"low":240,"close":301,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",12.88,12.9199,-0.07,-0.55,310822.00354,6172,12.7365,{"date":325,"open":311,"high":326,"low":200,"close":327,"change":242,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",12.935,12.78,-0.62,297903.243792,5977,12.7976,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",13.05,13.089,12.835,12.86,-0.23,-1.76,380954.502996,6572,12.9053,{"date":344,"open":334,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",13.27,13.04,13.09,-0.02,-0.15,424094.225245,7849,13.109,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",12.995,13.23,12.9472,13.11,0.09,0.69,227802.331345,4768,13.1364,{"date":365,"open":358,"high":366,"low":367,"close":368,"change":369,"percent_change":215,"volume":370,"transactions":371,"vwap":372},"2026-09-03",13.13,12.975,13.02,0.02,252545.370072,5275,13.0428,{"date":374,"open":375,"high":376,"low":377,"close":375,"change":378,"percent_change":285,"volume":379,"transactions":380,"vwap":381},"2026-09-02",13,13.14,12.965,0.01,414028.05221,7420,13.0417,{"date":383,"open":22,"high":346,"low":384,"close":385,"change":369,"percent_change":215,"volume":386,"transactions":387,"vwap":388},"2026-09-01",12.9,12.99,319227.35835,6080,12.9767,{"date":390,"open":391,"high":368,"low":392,"close":22,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",13.01,12.89,-0.04,-0.31,476685.993984,6804,12.9632,{"date":399,"open":375,"high":376,"low":375,"close":391,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",0.03,0.23,299498.981142,4792,13.0505,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":223,"percent_change":338,"volume":411,"transactions":412,"vwap":413},"2026-08-27",12.95,13.03,12.905,12.98,265346.302728,4459,12.9701,{"date":415,"open":416,"high":416,"low":417,"close":391,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",13.15,13.005,-0.11,-0.84,214041.007957,5036,13.0748,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":233,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",13.19,13.2,13.015,13.12,-0.46,318880.299248,5935,13.1022,{"date":434,"open":410,"high":435,"low":410,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",13.205,13.18,0.27,2.09,368978.229323,6052,13.1325,{"date":443,"open":346,"high":428,"low":409,"close":444,"change":319,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",12.91,-0.54,338090.425166,4836,12.966,{"date":450,"open":391,"high":451,"low":452,"close":410,"change":233,"percent_change":429,"volume":453,"transactions":454,"vwap":455},"2026-08-20",13.045,12.955,365821.772456,5624,12.996,{"date":457,"open":317,"high":458,"low":337,"close":346,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",13.07,0.2,1.56,387641.789637,5919,12.9848,{"date":465,"open":466,"high":407,"low":23,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",12.87,12.84,-0.13,-1,378562.382135,5846,12.847,{"date":474,"open":410,"high":391,"low":23,"close":22,"change":205,"percent_change":304,"volume":475,"transactions":476,"vwap":477},"2026-08-17",524766.990477,7550,12.8858,{"date":479,"open":480,"high":30,"low":481,"close":482,"change":394,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",13.25,12.925,12.93,-2.34,366639.552585,7301,13.0164,{"date":488,"open":489,"high":480,"low":490,"close":491,"change":401,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",13.08,13.055,13.24,1.77,403408.593637,6203,13.1612,{"date":497,"open":327,"high":334,"low":327,"close":391,"change":401,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",1.8,374076.732667,6437,12.9847,{"date":503,"open":504,"high":326,"low":191,"close":327,"change":378,"percent_change":285,"volume":505,"transactions":506,"vwap":507},"2026-08-11",12.825,328327.254406,6551,12.838,{"date":509,"open":302,"high":20,"low":301,"close":191,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",-0.18,-1.39,350716.117578,6928,12.799,{"date":516,"open":337,"high":489,"low":21,"close":407,"change":205,"percent_change":304,"volume":517,"transactions":518,"vwap":519},"2026-08-07",456844.512743,7613,12.9555,{"date":521,"open":259,"high":522,"low":268,"close":444,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",13.085,0.67,5.47,745359.419188,11478,12.9282,{"date":529,"open":222,"high":222,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",12.11,12.24,-0.32,-2.55,619823.28085,9637,12.2421,{"date":538,"open":221,"high":190,"low":539,"close":222,"change":359,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",12.21,0.72,542975.690161,9551,12.4547,{"date":545,"open":232,"high":303,"low":546,"close":221,"change":223,"percent_change":224,"volume":547,"transactions":548,"vwap":549},"2026-08-03",12.325,505994.36826,9314,12.4668,{"date":551,"open":241,"high":250,"low":552,"close":232,"change":348,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",12.401,-0.16,416499.914921,6656,12.4818,{"date":558,"open":302,"high":466,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",12.355,12.52,-0.34,-2.64,405040.645836,8449,12.4935,{"date":567,"open":407,"high":355,"low":21,"close":337,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",-0.09,-0.69,369049.58873,6259,12.9078,{"date":574,"open":458,"high":575,"low":20,"close":407,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",13.1,0,436449.957005,7117,13.0131,{"date":581,"open":22,"high":582,"low":481,"close":407,"change":117,"percent_change":242,"volume":583,"transactions":584,"vwap":585},"2026-07-27",13.075,307743.345218,6407,12.9943,{"date":587,"open":588,"high":451,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",12.745,12.96,0.18,1.41,352210.051399,8075,12.9582,{"date":596,"open":407,"high":597,"low":269,"close":327,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",13.025,-0.22,-1.69,524787.690184,8310,12.7986,{"date":604,"open":358,"high":366,"low":605,"close":375,"change":294,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",12.92,-0.91,406411.20524,6835,12.9806,{"date":611,"open":334,"high":366,"low":367,"close":428,"change":359,"percent_change":360,"volume":612,"transactions":613,"vwap":614},"2026-07-21",442554.143986,5961,13.0735,{"date":616,"open":491,"high":617,"low":20,"close":408,"change":319,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",13.26,-0.53,315328.602886,6383,13.0643,{"date":623,"open":416,"high":491,"low":22,"close":575,"change":319,"percent_change":618,"volume":624,"transactions":9,"vwap":575},"2026-07-17",398900,{"date":626,"open":627,"high":425,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-16",12.76,13.17,0.46,3.62,672300,{"date":633,"open":222,"high":23,"low":222,"close":301,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":301},"2026-07-15",0.14,1.11,346900,{"date":638,"open":222,"high":639,"low":640,"close":250,"change":400,"percent_change":641,"volume":642,"transactions":9,"vwap":250},"2026-07-14",12.66,12.49,0.24,389500,{"date":644,"open":232,"high":230,"low":645,"close":646,"change":647,"percent_change":132,"volume":648,"transactions":9,"vwap":646},"2026-07-13",12.43,12.54,0.05,286000,{"date":650,"open":211,"high":646,"low":651,"close":640,"change":285,"percent_change":652,"volume":653,"transactions":9,"vwap":640},"2026-07-10",12.44,0.64,281100,{"date":655,"open":211,"high":241,"low":656,"close":231,"change":242,"percent_change":657,"volume":658,"transactions":9,"vwap":231},"2026-07-09",12.34,-0.64,391500,{"date":660,"open":232,"high":271,"low":645,"close":640,"change":393,"percent_change":532,"volume":661,"transactions":9,"vwap":640},"2026-07-08",464600,{"date":663,"open":191,"high":384,"low":560,"close":241,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":241},"2026-07-07",-0.19,-1.49,607800,{"date":668,"open":258,"high":311,"low":271,"close":24,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":24},"2026-07-06",0.1,0.79,540800,{"date":673,"open":651,"high":258,"low":645,"close":214,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":214},"2026-07-02",0.19,1.53,523300,{"date":678,"open":679,"high":680,"low":679,"close":645,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":645},"2026-07-01",12.26,12.46,0.13,1.06,387400,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":418,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-30",12.36,12.39,12.23,12.3,-0.89,470000,{"date":693,"open":221,"high":221,"low":689,"close":231,"change":242,"percent_change":657,"volume":694,"transactions":9,"vwap":231},"2026-06-29",497300,{"date":696,"open":697,"high":222,"low":698,"close":640,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":640},"2026-06-26",12.17,12.12,0.39,3.22,1541100,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":233,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-25",12.2,12.25,11.96,12.1,-0.49,431700,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":647,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-24",12.14,12.27,12.16,0.41,498000,{"date":718,"open":719,"high":720,"low":719,"close":530,"change":721,"percent_change":87,"volume":722,"transactions":9,"vwap":530},"2026-06-23",11.89,12.13,0.16,431900,{"date":724,"open":725,"high":720,"low":726,"close":727,"change":294,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-22",12.02,11.91,11.95,-0.99,726300,{"date":731,"open":732,"high":733,"low":727,"close":732,"change":112,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-18",12.07,12.15,0.5,664600,{"date":737,"open":713,"high":686,"low":738,"close":739,"change":532,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-17",11.88,12.01,-2.6,658300,{"date":743,"open":656,"high":250,"low":713,"close":744,"change":378,"percent_change":285,"volume":745,"transactions":9,"vwap":744},"2026-06-16",12.33,601000,{"date":747,"open":190,"high":190,"low":679,"close":748,"change":598,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-15",12.32,-1.75,986100,{"date":752,"open":753,"high":327,"low":241,"close":646,"change":418,"percent_change":754,"volume":755,"transactions":9,"vwap":646},"2026-06-12",12.7,-0.87,424500,{"date":757,"open":23,"high":467,"low":268,"close":303,"change":418,"percent_change":758,"volume":759,"transactions":9,"vwap":303},"2026-06-11",-0.86,768800,{"date":761,"open":292,"high":467,"low":762,"close":627,"change":348,"percent_change":553,"volume":763,"transactions":9,"vwap":627},"2026-06-10",12.68,753600,{"date":765,"open":214,"high":466,"low":214,"close":327,"change":127,"percent_change":766,"volume":767,"transactions":9,"vwap":327},"2026-06-09",2,793300,{"date":769,"open":201,"high":311,"low":560,"close":241,"change":598,"percent_change":770,"volume":771,"transactions":9,"vwap":241},"2026-06-08",-1.73,336300,{"date":773,"open":268,"high":337,"low":268,"close":284,"change":634,"percent_change":635,"volume":774,"transactions":9,"vwap":284},"2026-06-05",513400,{"date":776,"open":680,"high":310,"low":680,"close":268,"change":401,"percent_change":777,"volume":778,"transactions":9,"vwap":268},"2026-06-04",1.86,447000,{"date":780,"open":270,"high":310,"low":686,"close":213,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":213},"2026-06-03",-0.25,-1.98,504200,{"date":785,"open":211,"high":627,"low":221,"close":212,"change":669,"percent_change":786,"volume":787,"transactions":9,"vwap":212},"2026-06-02",0.8,813000,{"date":789,"open":560,"high":230,"low":231,"close":241,"change":242,"percent_change":790,"volume":791,"transactions":9,"vwap":241},"2026-06-01",-0.63,642600,{"date":793,"open":24,"high":627,"low":222,"close":268,"change":294,"percent_change":295,"volume":794,"transactions":9,"vwap":268},"2026-05-29",716100,{"date":796,"open":302,"high":444,"low":214,"close":201,"change":510,"percent_change":511,"volume":797,"transactions":9,"vwap":201},"2026-05-28",525300,{"date":799,"open":605,"high":385,"low":21,"close":444,"change":400,"percent_change":401,"volume":800,"transactions":9,"vwap":444},"2026-05-27",350600,{"date":802,"open":190,"high":384,"low":190,"close":317,"change":459,"percent_change":803,"volume":804,"transactions":9,"vwap":317},"2026-05-26",1.58,346700,{"date":806,"open":384,"high":589,"low":240,"close":762,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":762},"2026-05-22",-0.21,-1.63,354500,{"date":811,"open":762,"high":22,"low":268,"close":392,"change":669,"percent_change":137,"volume":812,"transactions":9,"vwap":392},"2026-05-21",497900,{"date":814,"open":213,"high":292,"low":192,"close":23,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":23},"2026-05-20",0.33,2.65,573300,{"date":819,"open":221,"high":190,"low":820,"close":680,"change":233,"percent_change":234,"volume":821,"transactions":9,"vwap":680},"2026-05-19",12.42,349900,{"date":823,"open":824,"high":190,"low":824,"close":560,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":560},"2026-05-18",12.37,0.21,1.71,422100,{"date":829,"open":645,"high":645,"low":531,"close":830,"change":277,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-15",12.31,-1.12,315400,{"date":834,"open":221,"high":271,"low":651,"close":835,"change":205,"percent_change":147,"volume":836,"transactions":9,"vwap":835},"2026-05-14",12.45,365600,{"date":838,"open":680,"high":680,"low":656,"close":231,"change":233,"percent_change":234,"volume":839,"transactions":9,"vwap":231},"2026-05-13",426200,{"date":841,"open":250,"high":250,"low":192,"close":221,"change":233,"percent_change":234,"volume":842,"transactions":9,"vwap":221},"2026-05-12",479700,{"date":844,"open":21,"high":311,"low":686,"close":241,"change":394,"percent_change":845,"volume":846,"transactions":9,"vwap":241},"2026-05-11",-2.41,676200,{"date":848,"open":284,"high":410,"low":303,"close":467,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":467},"2026-05-08",0.12,0.94,673200,{"date":853,"open":213,"high":292,"low":854,"close":24,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":24},"2026-05-07",12.29,0.34,2.75,541100,{"date":859,"open":384,"high":426,"low":686,"close":213,"change":708,"percent_change":860,"volume":861,"transactions":9,"vwap":213},"2026-05-06",-3.81,753100,{"date":863,"open":327,"high":384,"low":191,"close":466,"change":359,"percent_change":864,"volume":865,"transactions":9,"vwap":466},"2026-05-05",0.7,320200,{"date":867,"open":627,"high":317,"low":753,"close":327,"change":319,"percent_change":445,"volume":868,"transactions":9,"vwap":327},"2026-05-04",359700,{"date":870,"open":271,"high":466,"low":250,"close":311,"change":641,"percent_change":871,"volume":872,"transactions":9,"vwap":311},"2026-05-01",1.9,308800,{"date":874,"open":222,"high":259,"low":222,"close":268,"change":400,"percent_change":641,"volume":875,"transactions":9,"vwap":268},"2026-04-30",658100,{"date":877,"open":212,"high":24,"low":878,"close":190,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":190},"2026-04-29",12.51,-0.17,-1.33,383400,{"date":883,"open":240,"high":627,"low":271,"close":284,"change":215,"percent_change":65,"volume":884,"transactions":9,"vwap":284},"2026-04-28",344600,{"date":886,"open":250,"high":201,"low":250,"close":271,"change":369,"percent_change":721,"volume":887,"transactions":9,"vwap":271},"2026-04-27",337300,{"date":889,"open":890,"high":271,"low":689,"close":190,"change":647,"percent_change":132,"volume":891,"transactions":9,"vwap":190},"2026-04-24",12.4,220400,{"date":893,"open":268,"high":24,"low":232,"close":241,"change":223,"percent_change":224,"volume":894,"transactions":9,"vwap":241},"2026-04-23",424800,{"date":896,"open":230,"high":303,"low":878,"close":222,"change":117,"percent_change":242,"volume":897,"transactions":9,"vwap":222},"2026-04-22",295500,{"date":899,"open":627,"high":23,"low":241,"close":250,"change":510,"percent_change":900,"volume":901,"transactions":9,"vwap":250},"2026-04-21",-1.41,350500,{"date":903,"open":327,"high":302,"low":301,"close":284,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":284},"2026-04-20",-0.05,-0.39,282200,{"date":908,"open":762,"high":311,"low":190,"close":292,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":292},"2026-04-17",0.28,2.24,376700,{"date":913,"open":640,"high":190,"low":680,"close":560,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":560},"2026-04-16",0.07,0.56,236400,{"date":918,"open":213,"high":680,"low":656,"close":835,"change":205,"percent_change":147,"volume":919,"transactions":9,"vwap":835},"2026-04-15",277400,{"date":921,"open":705,"high":820,"low":688,"close":231,"change":721,"percent_change":922,"volume":923,"transactions":9,"vwap":231},"2026-04-14",1.31,357000,{"date":925,"open":733,"high":713,"low":698,"close":705,"change":647,"percent_change":715,"volume":926,"transactions":9,"vwap":705},"2026-04-13",253500,{"date":928,"open":733,"high":531,"low":530,"close":704,"change":914,"percent_change":929,"volume":930,"transactions":9,"vwap":704},"2026-04-10",0.58,325200,{"date":932,"open":738,"high":704,"low":738,"close":720,"change":674,"percent_change":933,"volume":934,"transactions":9,"vwap":720},"2026-04-09",1.59,260100,{"date":936,"open":706,"high":937,"low":938,"close":939,"change":25,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-08",11.99,11.87,11.94,1.88,354400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":205,"percent_change":855,"volume":948,"transactions":9,"vwap":947},"2026-04-07",11.68,11.76,11.63,11.72,346500,{"date":950,"open":951,"high":945,"low":952,"close":944,"change":348,"percent_change":879,"volume":953,"transactions":9,"vwap":944},"2026-04-06",11.66,11.64,297500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":634,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-02",11.49,11.73,11.47,11.7,1.21,366300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":681,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-01",11.43,11.59,11.39,11.56,1.14,323700,{"date":971,"open":972,"high":973,"low":974,"close":964,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":964},"2026-03-31",11.48,11.6,11.34,0.11,0.97,436000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":815,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-30",11.09,11.42,11.05,11.32,3,484700,{"date":987,"open":988,"high":974,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-27",11.26,10.97,10.99,-0.29,-2.57,536500,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":378,"percent_change":359,"volume":999,"transactions":9,"vwap":998},"2026-03-26",11.19,11.38,11.28,458500,{"date":1001,"open":1002,"high":966,"low":982,"close":1003,"change":400,"percent_change":437,"volume":1004,"transactions":9,"vwap":1003},"2026-03-25",11.3,11.27,616900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-24",11.5,11.58,11.23,11.24,-0.36,-3.1,559800,{"date":1015,"open":946,"high":1016,"low":997,"close":973,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":973},"2026-03-23",11.74,-0.1,-0.85,598100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":959,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":959},"2026-03-20",12.05,12.09,11.69,-0.33,-2.74,1024000,{"date":1029,"open":1030,"high":530,"low":738,"close":1031,"change":378,"percent_change":285,"volume":1032,"transactions":9,"vwap":1031},"2026-03-19",11.93,12.03,435500,{"date":1034,"open":733,"high":705,"low":937,"close":725,"change":251,"percent_change":1035,"volume":1036,"transactions":9,"vwap":725},"2026-03-18",-1.64,485000,{"date":1038,"open":854,"high":213,"low":539,"close":1039,"change":117,"percent_change":242,"volume":1040,"transactions":9,"vwap":1039},"2026-03-17",12.22,267200,{"date":1042,"open":712,"high":830,"low":1023,"close":688,"change":590,"percent_change":1043,"volume":1044,"transactions":9,"vwap":688},"2026-03-16",1.49,270900,{"date":1046,"open":1039,"high":656,"low":739,"close":1022,"change":568,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1022},"2026-03-13",-0.74,311100,{"date":1050,"open":530,"high":713,"low":1023,"close":712,"change":294,"percent_change":1051,"volume":1052,"transactions":9,"vwap":712},"2026-03-12",-0.98,322400,{"date":1054,"open":830,"high":748,"low":1055,"close":679,"change":1017,"percent_change":1056,"volume":1057,"transactions":9,"vwap":679},"2026-03-11",12.18,-0.81,284500,{"date":1059,"open":531,"high":651,"low":704,"close":686,"change":369,"percent_change":721,"volume":1060,"transactions":9,"vwap":686},"2026-03-10",279500,{"date":1062,"open":1063,"high":231,"low":1022,"close":656,"change":348,"percent_change":553,"volume":1064,"transactions":9,"vwap":656},"2026-03-09",12.28,405100,{"date":1066,"open":651,"high":640,"low":656,"close":686,"change":1017,"percent_change":1067,"volume":1068,"transactions":9,"vwap":686},"2026-03-06",-0.8,352400,{"date":1070,"open":651,"high":241,"low":679,"close":680,"change":223,"percent_change":224,"volume":1071,"transactions":9,"vwap":680},"2026-03-05",601700,{"date":1073,"open":705,"high":241,"low":733,"close":640,"change":459,"percent_change":1074,"volume":1075,"transactions":9,"vwap":640},"2026-03-04",1.63,327400,{"date":1077,"open":712,"high":213,"low":1023,"close":854,"change":904,"percent_change":1078,"volume":948,"transactions":9,"vwap":854},"2026-03-03",-0.41,{"date":1080,"open":748,"high":687,"low":697,"close":656,"change":349,"percent_change":1081,"volume":1082,"transactions":9,"vwap":656},"2026-03-02",-1.2,487800,{"date":1084,"open":240,"high":191,"low":640,"close":640,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":640},"2026-02-27",-0.27,-2.12,654600,{"date":1089,"open":211,"high":337,"low":211,"close":627,"change":909,"percent_change":910,"volume":1090,"transactions":9,"vwap":627},"2026-02-26",677100,{"date":1092,"open":232,"high":230,"low":686,"close":211,"change":223,"percent_change":224,"volume":1093,"transactions":9,"vwap":211},"2026-02-25",538900,{"date":1095,"open":284,"high":627,"low":651,"close":878,"change":338,"percent_change":1096,"volume":817,"transactions":9,"vwap":878},"2026-02-24",-1.81,{"date":1098,"open":232,"high":410,"low":640,"close":248,"change":674,"percent_change":1099,"volume":1100,"transactions":9,"vwap":248},"2026-02-23",1.51,805500,{"date":1102,"open":1022,"high":762,"low":1022,"close":270,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":270},"2026-02-20",0.54,4.5,961200,{"date":1107,"open":945,"high":679,"low":947,"close":739,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":739},"2026-02-19",0.57,4.98,1262900,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-18",11.61,11.41,11.44,-0.28,-2.39,443200,{"date":1120,"open":946,"high":1016,"low":1121,"close":947,"change":647,"percent_change":1122,"volume":1123,"transactions":9,"vwap":947},"2026-02-17",11.53,0.43,645100,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":634,"percent_change":960,"volume":694,"transactions":9,"vwap":1128},"2026-02-13",11.54,11.77,11.67,{"date":1130,"open":1113,"high":959,"low":1131,"close":1121,"change":904,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1121},"2026-02-12",11.4,-0.43,375800,{"date":1135,"open":973,"high":951,"low":1136,"close":1008,"change":348,"percent_change":879,"volume":1137,"transactions":9,"vwap":1008},"2026-02-11",11.51,323500,{"date":1139,"open":956,"high":1024,"low":956,"close":973,"change":669,"percent_change":1140,"volume":1141,"transactions":9,"vwap":973},"2026-02-10",0.87,301000,{"date":1143,"open":956,"high":1126,"low":998,"close":1007,"change":348,"percent_change":879,"volume":1144,"transactions":9,"vwap":1007},"2026-02-09",435200,{"date":1146,"open":1147,"high":1148,"low":1115,"close":1149,"change":510,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-06",11.71,11.79,11.52,-1.54,599700,{"date":1153,"open":1154,"high":1155,"low":952,"close":959,"change":223,"percent_change":1156,"volume":1157,"transactions":9,"vwap":959},"2026-02-05",11.78,11.85,-0.26,613600,{"date":1159,"open":946,"high":1154,"low":1113,"close":957,"change":674,"percent_change":1160,"volume":1161,"transactions":9,"vwap":957},"2026-02-04",1.65,541800,{"date":1163,"open":1126,"high":945,"low":1115,"close":1126,"change":319,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1126},"2026-02-03",-0.6,608600,{"date":1167,"open":1168,"high":944,"low":1136,"close":1113,"change":393,"percent_change":561,"volume":1169,"transactions":9,"vwap":1113},"2026-02-02",11.62,583800,{"date":1171,"open":1136,"high":951,"low":966,"close":1172,"change":681,"percent_change":122,"volume":1173,"transactions":9,"vwap":1172},"2026-01-30",11.65,554400,{"date":1175,"open":983,"high":1149,"low":1176,"close":1149,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1149},"2026-01-29",11.29,0.26,2.31,440900,{"date":1181,"open":1131,"high":956,"low":1182,"close":988,"change":277,"percent_change":1183,"volume":1184,"transactions":9,"vwap":988},"2026-01-28",11.21,-1.23,449300,{"date":1186,"open":1187,"high":964,"low":1003,"close":1131,"change":359,"percent_change":786,"volume":1188,"transactions":9,"vwap":1131},"2026-01-27",11.31,363100,{"date":1190,"open":1191,"high":958,"low":1009,"close":1187,"change":1017,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1187},"2026-01-26",11.45,-0.88,346000,{"date":1195,"open":974,"high":964,"low":1196,"close":1114,"change":242,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1114},"2026-01-23",11.25,-0.7,487200,{"date":1200,"open":952,"high":959,"low":1201,"close":956,"change":568,"percent_change":1202,"volume":1203,"transactions":9,"vwap":956},"2026-01-22",11.46,-0.78,487400,{"date":1205,"open":1206,"high":952,"low":966,"close":1008,"change":378,"percent_change":359,"volume":1207,"transactions":9,"vwap":1008},"2026-01-21",11.57,446000,{"date":1209,"open":1168,"high":951,"low":1201,"close":1206,"change":349,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1206},"2026-01-20",-1.28,513100,{"date":1213,"open":1206,"high":1016,"low":1149,"close":947,"change":681,"percent_change":1214,"volume":1215,"transactions":9,"vwap":947},"2026-01-16",1.12,502900,{"date":1217,"open":972,"high":952,"low":958,"close":965,"change":975,"percent_change":1218,"volume":1036,"transactions":9,"vwap":965},"2026-01-15",0.96,{"date":1220,"open":988,"high":1149,"low":988,"close":972,"change":25,"percent_change":1221,"volume":1222,"transactions":9,"vwap":972},"2026-01-14",1.95,381300,{"date":1224,"open":983,"high":997,"low":1225,"close":988,"change":393,"percent_change":1226,"volume":1227,"transactions":9,"vwap":988},"2026-01-13",11.13,-0.35,356700,{"date":1229,"open":1009,"high":1131,"low":1230,"close":1002,"change":669,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1002},"2026-01-12",11.16,0.89,484100,{"date":1234,"open":1230,"high":1010,"low":980,"close":1235,"change":112,"percent_change":1103,"volume":1236,"transactions":9,"vwap":1235},"2026-01-09",11.2,302700,{"date":1238,"open":989,"high":1182,"low":1239,"close":1240,"change":681,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-08",10.93,11.14,1.18,419300,{"date":1244,"open":990,"high":1245,"low":1246,"close":1247,"change":112,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-07",11.03,10.92,11.01,0.55,340900,{"date":1251,"open":1252,"high":990,"low":1253,"close":1254,"change":285,"percent_change":164,"volume":1255,"transactions":9,"vwap":1254},"2026-01-06",10.86,10.79,10.95,461300,{"date":1257,"open":1258,"high":1245,"low":1259,"close":1260,"change":285,"percent_change":164,"volume":1261,"transactions":9,"vwap":1260},"2026-01-05",10.8,10.73,10.87,622500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1253,"change":849,"percent_change":1214,"volume":1267,"transactions":9,"vwap":1253},"2026-01-02",10.67,10.9,10.6,421200,{"date":1269,"open":1264,"high":1270,"low":1271,"close":1264,"change":117,"percent_change":568,"volume":1272,"transactions":9,"vwap":1264},"2025-12-31",10.71,10.62,443700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":681,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-12-30",10.55,10.72,10.52,10.68,1.23,561400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1275,"change":369,"percent_change":674,"volume":1286,"transactions":9,"vwap":1275},"2025-12-29",10.53,10.65,10.48,662300,{"date":1288,"open":1289,"high":1275,"low":1290,"close":1283,"change":359,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1283},"2025-12-26",10.42,10.41,0.86,406200,{"date":1294,"open":1295,"high":1296,"low":31,"close":1297,"change":112,"percent_change":929,"volume":1298,"transactions":9,"vwap":1297},"2025-12-24",10.36,10.47,10.44,334300,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1156,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-23",10.64,10.37,10.38,-2.44,728900,{"date":1307,"open":1270,"high":1308,"low":1309,"close":1301,"change":879,"percent_change":252,"volume":1310,"transactions":9,"vwap":1301},"2025-12-22",10.75,10.61,498500,{"date":1312,"open":1247,"high":1245,"low":1313,"close":1314,"change":224,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-12-19",10.78,10.81,-2.17,975300,{"date":1318,"open":1319,"high":1225,"low":1247,"close":982,"change":369,"percent_change":590,"volume":1320,"transactions":9,"vwap":982},"2025-12-18",11.06,397800,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1245,"change":849,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1245},"2025-12-17",10.91,11.07,1.1,449700,{"date":1328,"open":1265,"high":990,"low":1252,"close":1323,"change":378,"percent_change":359,"volume":1329,"transactions":9,"vwap":1323},"2025-12-16",469600,{"date":1331,"open":1314,"high":1239,"low":1258,"close":1265,"change":647,"percent_change":629,"volume":827,"transactions":9,"vwap":1265},"2025-12-15",{"date":1333,"open":1260,"high":1239,"low":1314,"close":1334,"change":647,"percent_change":629,"volume":1335,"transactions":9,"vwap":1334},"2025-12-12",10.85,502000,{"date":1337,"open":1314,"high":989,"low":1308,"close":1258,"change":205,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1258},"2025-12-11",0.37,767700,{"date":1341,"open":1342,"high":1343,"low":1278,"close":1342,"change":647,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-12-10",10.76,10.83,0.47,1076200,{"date":1347,"open":1348,"high":1349,"low":1284,"close":1270,"change":418,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1270},"2025-12-09",10.82,11.02,-1.02,849500,{"date":1353,"open":1265,"high":1323,"low":1276,"close":1348,"change":904,"percent_change":429,"volume":1354,"transactions":9,"vwap":1348},"2025-12-08",699200,{"date":1356,"open":1265,"high":1357,"low":1358,"close":1260,"change":117,"percent_change":568,"volume":1359,"transactions":9,"vwap":1260},"2025-12-05",11,10.84,360000,{"date":1361,"open":1253,"high":1362,"low":1253,"close":1363,"change":369,"percent_change":590,"volume":1364,"transactions":9,"vwap":1363},"2025-12-04",10.96,10.88,444000,{"date":1366,"open":1258,"high":1260,"low":1259,"close":1252,"change":975,"percent_change":94,"volume":1367,"transactions":9,"vwap":1252},"2025-12-03",406900,{"date":1369,"open":989,"high":1247,"low":1259,"close":1308,"change":807,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1308},"2025-12-02",-1.92,651700,{"date":1373,"open":990,"high":980,"low":1374,"close":1362,"change":1017,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1362},"2025-12-01",10.94,-0.9,316000,{"date":1378,"open":1245,"high":1379,"low":1357,"close":1319,"change":205,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1319},"2025-11-28",11.08,0.36,196200,{"date":1383,"open":990,"high":1384,"low":989,"close":1349,"change":223,"percent_change":1085,"volume":1385,"transactions":9,"vwap":1349},"2025-11-26",11.1,388200,{"date":1387,"open":1276,"high":982,"low":1276,"close":982,"change":815,"percent_change":1388,"volume":1389,"transactions":9,"vwap":982},"2025-11-25",3.08,490300,{"date":1391,"open":1253,"high":1258,"low":1392,"close":1276,"change":568,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1276},"2025-11-24",10.59,-0.83,566500,{"date":1396,"open":1397,"high":1252,"low":1397,"close":1314,"change":641,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1314},"2025-11-21",10.58,2.27,401000,{"date":1401,"open":1308,"high":1358,"low":1296,"close":1402,"change":879,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-11-20",10.57,-1.58,641700,{"date":1406,"open":1254,"high":989,"low":1407,"close":1407,"change":598,"percent_change":1408,"volume":839,"transactions":9,"vwap":1407},"2025-11-19",10.74,-2.01,{"date":1410,"open":1357,"high":1319,"low":1334,"close":1362,"change":319,"percent_change":790,"volume":1411,"transactions":9,"vwap":1362},"2025-11-18",483200,{"date":1413,"open":1384,"high":1414,"low":1247,"close":1245,"change":879,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1245},"2025-11-17",11.22,-1.52,437100,{"date":1418,"open":1010,"high":1419,"low":1379,"close":1235,"change":319,"percent_change":328,"volume":1420,"transactions":9,"vwap":1235},"2025-11-14",11.33,477100,{"date":1422,"open":996,"high":997,"low":996,"close":1003,"change":378,"percent_change":359,"volume":1423,"transactions":9,"vwap":1003},"2025-11-13",514300,{"date":1425,"open":1196,"high":974,"low":1426,"close":988,"change":369,"percent_change":590,"volume":1427,"transactions":9,"vwap":988},"2025-11-12",11.12,694800,{"date":1429,"open":990,"high":1010,"low":990,"close":1010,"change":1177,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1010},"2025-11-11",2.37,609200,{"date":1433,"open":1357,"high":1245,"low":1313,"close":1434,"change":400,"percent_change":437,"volume":1435,"transactions":9,"vwap":1434},"2025-11-10",10.98,670300,{"date":1437,"open":1438,"high":990,"low":1309,"close":1254,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1254},"2025-11-07",10.66,0.3,2.82,624000,{"date":1443,"open":1374,"high":1374,"low":1397,"close":1284,"change":598,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1284},"2025-11-06",-2.02,812000,{"date":1447,"open":1334,"high":1319,"low":1314,"close":1260,"change":261,"percent_change":933,"volume":1448,"transactions":9,"vwap":1260},"2025-11-05",988500,{"date":1450,"open":1414,"high":974,"low":1451,"close":1452,"change":1197,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-11-04",10.69,10.7,-6.14,1246300,{"date":1456,"open":1002,"high":1114,"low":1457,"close":1131,"change":223,"percent_change":1156,"volume":1458,"transactions":9,"vwap":1131},"2025-11-03",11.15,632900,{"date":1460,"open":1419,"high":1191,"low":996,"close":964,"change":975,"percent_change":976,"volume":1461,"transactions":9,"vwap":964},"2025-10-31",529000,{"date":1463,"open":996,"high":997,"low":1464,"close":983,"change":681,"percent_change":1465,"volume":1466,"transactions":9,"vwap":983},"2025-10-30",11.17,1.16,418600,{"date":1468,"open":1009,"high":1469,"low":1225,"close":996,"change":319,"percent_change":328,"volume":1470,"transactions":9,"vwap":996},"2025-10-29",11.35,739900,{"date":1472,"open":1201,"high":1201,"low":1182,"close":988,"change":251,"percent_change":749,"volume":1473,"transactions":9,"vwap":988},"2025-10-28",454400,{"date":1475,"open":964,"high":1149,"low":974,"close":1201,"change":348,"percent_change":879,"volume":1476,"transactions":9,"vwap":1201},"2025-10-27",601500,{"date":1478,"open":1479,"high":1149,"low":1419,"close":972,"change":205,"percent_change":157,"volume":1480,"transactions":9,"vwap":972},"2025-10-24",11.36,568700,{"date":1482,"open":972,"high":1007,"low":1003,"close":1115,"change":904,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1115},"2025-10-23",-0.44,783200,{"date":1486,"open":1201,"high":1126,"low":997,"close":956,"change":400,"percent_change":1177,"volume":1487,"transactions":9,"vwap":956},"2025-10-22",420900,{"date":1489,"open":965,"high":1147,"low":1201,"close":1201,"change":468,"percent_change":831,"volume":1490,"transactions":9,"vwap":1201},"2025-10-21",428500,{"date":1492,"open":1206,"high":952,"low":964,"close":965,"change":359,"percent_change":137,"volume":1493,"transactions":9,"vwap":965},"2025-10-20",416300,{"date":1495,"open":1201,"high":946,"low":1131,"close":1007,"change":400,"percent_change":1177,"volume":1496,"transactions":9,"vwap":1007},"2025-10-17",349800,{"date":1498,"open":952,"high":947,"low":1201,"close":958,"change":277,"percent_change":1499,"volume":1500,"transactions":9,"vwap":958},"2025-10-16",-1.21,434400,{"date":1502,"open":973,"high":1503,"low":1504,"close":1113,"change":112,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1113},"2025-10-15",11.81,11.55,0.52,420700,{"date":1508,"open":966,"high":973,"low":1509,"close":1504,"change":975,"percent_change":1218,"volume":1510,"transactions":9,"vwap":1504},"2025-10-14",11.37,510000,{"date":1512,"open":1469,"high":1201,"low":988,"close":1115,"change":681,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1115},"2025-10-13",1.15,429500,{"date":1516,"open":1201,"high":1149,"low":1002,"close":1187,"change":568,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1187},"2025-10-10",-0.79,536600,{"date":1520,"open":1007,"high":1113,"low":983,"close":1131,"change":319,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1131},"2025-10-09",-0.61,566800,{"date":1524,"open":1191,"high":1007,"low":1187,"close":958,"change":369,"percent_change":261,"volume":1525,"transactions":9,"vwap":958},"2025-10-08",578300,{"date":1527,"open":1155,"high":1155,"low":1114,"close":1191,"change":905,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1191},"2025-10-07",-3.29,732800,{"date":1531,"open":733,"high":697,"low":1532,"close":1533,"change":532,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-06",11.82,11.84,-2.63,680300,{"date":1537,"open":704,"high":830,"low":530,"close":714,"change":393,"percent_change":1025,"volume":1227,"transactions":9,"vwap":714},"2025-10-03",{"date":1539,"open":705,"high":679,"low":530,"close":704,"change":242,"percent_change":1540,"volume":1541,"transactions":9,"vwap":704},"2025-10-02",-0.65,439300,{"date":1543,"open":689,"high":824,"low":714,"close":1063,"change":393,"percent_change":532,"volume":1544,"transactions":9,"vwap":1063},"2025-10-01",414100,{"date":1546,"open":1039,"high":744,"low":1055,"close":748,"change":975,"percent_change":72,"volume":1547,"transactions":9,"vwap":748},"2025-09-30",492500,{"date":1549,"open":890,"high":231,"low":1055,"close":539,"change":1017,"percent_change":1056,"volume":1550,"transactions":9,"vwap":539},"2025-09-29",522200,{"date":1552,"open":645,"high":241,"low":705,"close":830,"change":294,"percent_change":1553,"volume":1554,"transactions":9,"vwap":830},"2025-09-26",-0.97,1427300,{"date":1556,"open":639,"high":301,"low":824,"close":645,"change":224,"percent_change":1557,"volume":1558,"transactions":9,"vwap":645},"2025-09-25",-1.89,481100,{"date":1560,"open":292,"high":292,"low":639,"close":240,"change":277,"percent_change":1561,"volume":1562,"transactions":9,"vwap":240},"2025-09-24",-1.09,406600,{"date":1564,"open":327,"high":311,"low":284,"close":259,"change":369,"percent_change":721,"volume":1565,"transactions":9,"vwap":259},"2025-09-23",278600,{"date":1567,"open":302,"high":302,"low":301,"close":23,"change":568,"percent_change":1197,"volume":1568,"transactions":9,"vwap":23},"2025-09-22",334100,{"date":1570,"open":334,"high":458,"low":337,"close":317,"change":349,"percent_change":1571,"volume":1572,"transactions":9,"vwap":317},"2025-09-19",-1.15,744300,{"date":1574,"open":407,"high":458,"low":384,"close":408,"change":285,"percent_change":1575,"volume":1576,"transactions":9,"vwap":408},"2025-09-18",0.62,345200,{"date":1578,"open":444,"high":1579,"low":444,"close":407,"change":647,"percent_change":699,"volume":1580,"transactions":9,"vwap":407},"2025-09-17",13.16,376800,{"date":1582,"open":385,"high":334,"low":337,"close":384,"change":418,"percent_change":1018,"volume":1583,"transactions":9,"vwap":384},"2025-09-16",325600,{"date":1585,"open":358,"high":1579,"low":410,"close":391,"change":393,"percent_change":394,"volume":1586,"transactions":9,"vwap":391},"2025-09-15",314100,{"date":1588,"open":347,"high":428,"low":391,"close":334,"change":904,"percent_change":1589,"volume":1590,"transactions":9,"vwap":334},"2025-09-12",-0.38,335200,{"date":1592,"open":311,"high":366,"low":302,"close":575,"change":127,"percent_change":1221,"volume":1593,"transactions":9,"vwap":575},"2025-09-11",321400,{"date":1595,"open":589,"high":385,"low":259,"close":311,"change":349,"percent_change":1571,"volume":1596,"transactions":9,"vwap":311},"2025-09-10",534900,{"date":1598,"open":358,"high":358,"low":410,"close":375,"change":242,"percent_change":1521,"volume":1599,"transactions":9,"vwap":375},"2025-09-09",398800,{"date":1601,"open":426,"high":1602,"low":410,"close":489,"change":277,"percent_change":1603,"volume":1604,"transactions":9,"vwap":489},"2025-09-08",13.22,-1.06,509300,{"date":1606,"open":1607,"high":1608,"low":436,"close":1602,"change":223,"percent_change":338,"volume":1609,"transactions":9,"vwap":1602},"2025-09-05",13.31,13.37,396600,{"date":1611,"open":628,"high":480,"low":346,"close":480,"change":590,"percent_change":1612,"volume":1613,"transactions":9,"vwap":480},"2025-09-04",1.38,591000,{"date":1615,"open":1616,"high":1617,"low":375,"close":458,"change":781,"percent_change":1618,"volume":1619,"transactions":9,"vwap":458},"2025-09-03",13.3,13.43,-1.88,1734000,{"date":1621,"open":1608,"high":1622,"low":1616,"close":1623,"change":468,"percent_change":1553,"volume":1624,"transactions":9,"vwap":1623},"2025-09-02",13.47,13.32,313300,{"date":1626,"open":1607,"high":1627,"low":491,"close":1628,"change":215,"percent_change":122,"volume":1629,"transactions":9,"vwap":1628},"2025-08-29",13.46,13.45,274000,{"date":1631,"open":1632,"high":1633,"low":436,"close":1616,"change":400,"percent_change":401,"volume":1634,"transactions":9,"vwap":1616},"2025-08-28",13.33,13.34,229600,{"date":1636,"open":425,"high":1617,"low":425,"close":345,"change":205,"percent_change":1439,"volume":1637,"transactions":9,"vwap":345},"2025-08-27",454600,{"date":1639,"open":425,"high":617,"low":1579,"close":356,"change":205,"percent_change":1439,"volume":1640,"transactions":9,"vwap":356},"2025-08-26",262000,{"date":1642,"open":1623,"high":1633,"low":436,"close":425,"change":468,"percent_change":1051,"volume":1643,"transactions":9,"vwap":425},"2025-08-25",292500,{"date":1645,"open":428,"high":1627,"low":428,"close":1623,"change":25,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1623},"2025-08-22",1.68,519900,{"date":1649,"open":416,"high":1579,"low":368,"close":575,"change":369,"percent_change":215,"volume":1650,"transactions":9,"vwap":575},"2025-08-21",303600,{"date":1652,"open":376,"high":356,"low":408,"close":489,"change":553,"percent_change":1499,"volume":1653,"transactions":9,"vwap":489},"2025-08-20",333200,{"date":1655,"open":416,"high":1616,"low":1656,"close":491,"change":721,"percent_change":1657,"volume":1658,"transactions":9,"vwap":491},"2025-08-19",13.06,1.22,319700,{"date":1660,"open":416,"high":1661,"low":346,"close":489,"change":319,"percent_change":618,"volume":1662,"transactions":9,"vwap":489},"2025-08-18",13.29,372300,{"date":1664,"open":428,"high":1579,"low":368,"close":416,"change":112,"percent_change":629,"volume":1665,"transactions":9,"vwap":416},"2025-08-15",302400,{"date":1667,"open":1616,"high":1668,"low":458,"close":347,"change":991,"percent_change":1315,"volume":1669,"transactions":9,"vwap":347},"2025-08-14",13.35,285600,{"date":1671,"open":1608,"high":1672,"low":1661,"close":1673,"change":576,"percent_change":576,"volume":1674,"transactions":9,"vwap":1673},"2025-08-13",13.42,13.38,250100,{"date":1676,"open":376,"high":1677,"low":428,"close":1673,"change":815,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1673},"2025-08-12",13.39,2.53,351300,{"date":1681,"open":575,"high":376,"low":391,"close":334,"change":223,"percent_change":338,"volume":1682,"transactions":9,"vwap":334},"2025-08-11",344300,{"date":1684,"open":1656,"high":416,"low":410,"close":489,"change":647,"percent_change":152,"volume":1052,"transactions":9,"vwap":489},"2025-08-08",{"date":1686,"open":334,"high":428,"low":259,"close":408,"change":223,"percent_change":338,"volume":1052,"transactions":9,"vwap":408},"2025-08-07",{"date":1688,"open":436,"high":1689,"low":346,"close":1656,"change":879,"percent_change":1210,"volume":1690,"transactions":9,"vwap":1656},"2025-08-06",13.21,306000,{"date":1692,"open":480,"high":30,"low":416,"close":356,"change":117,"percent_change":242,"volume":1693,"transactions":9,"vwap":356},"2025-08-05",260500,{"date":1695,"open":1656,"high":491,"low":334,"close":491,"change":401,"percent_change":492,"volume":1696,"transactions":9,"vwap":491},"2025-08-04",233600,{"date":1698,"open":416,"high":356,"low":444,"close":391,"change":277,"percent_change":1603,"volume":1699,"transactions":9,"vwap":391},"2025-08-01",366100,{"date":1701,"open":345,"high":1702,"low":489,"close":416,"change":553,"percent_change":1081,"volume":1703,"transactions":9,"vwap":416},"2025-07-31",13.36,416100,{"date":1705,"open":1706,"high":1707,"low":356,"close":1607,"change":1226,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1607},"2025-07-30",13.68,13.69,-2.56,335700,{"date":1711,"open":1712,"high":1706,"low":1633,"close":1713,"change":304,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-07-29",13.41,13.66,2.32,392700,{"date":1717,"open":1718,"high":1719,"low":1607,"close":1668,"change":781,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1668},"2025-07-28",13.57,13.65,-1.84,401800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":904,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-07-25",13.7,13.73,13.53,13.6,-0.37,282000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1719,"change":468,"percent_change":295,"volume":1735,"transactions":9,"vwap":1719},"2025-07-24",13.76,13.78,13.64,296700,{"date":1737,"open":1738,"high":1739,"low":1724,"close":1733,"change":223,"percent_change":598,"volume":1740,"transactions":9,"vwap":1733},"2025-07-23",13.82,13.84,285800,{"date":1742,"open":1707,"high":1743,"low":1706,"close":1744,"change":849,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-07-22",13.88,13.81,0.88,409900,{"date":1748,"open":1734,"high":1749,"low":1750,"close":1707,"change":205,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1707},"2025-07-21",13.72,13.58,0.29,530900,{"date":1754,"open":1755,"high":1739,"low":1756,"close":1719,"change":1017,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1719},"2025-07-18",13.8,13.63,-0.73,603500,{"date":1760,"open":1733,"high":1743,"low":1749,"close":1761,"change":393,"percent_change":991,"volume":1762,"transactions":9,"vwap":1761},"2025-07-17",13.75,447800,{"date":1764,"open":1755,"high":1765,"low":1706,"close":1766,"change":205,"percent_change":1751,"volume":1767,"transactions":9,"vwap":1766},"2025-07-16",13.91,13.79,585000,{"date":1769,"open":1770,"high":1771,"low":1749,"close":1761,"change":1589,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1761},"2025-07-15",14.13,14.17,-2.69,551400,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1770,"change":681,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1770},"2025-07-14",14,14.18,0.93,442500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1776,"change":568,"percent_change":657,"volume":1785,"transactions":9,"vwap":1776},"2025-07-11",14.02,14.09,13.93,466400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1783,"change":568,"percent_change":790,"volume":1791,"transactions":9,"vwap":1783},"2025-07-10",14.15,14.3,14.05,377500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1777,"change":223,"percent_change":807,"volume":1797,"transactions":9,"vwap":1777},"2025-07-09",14.22,14.27,14.16,251900,{"date":1799,"open":1795,"high":1800,"low":1771,"close":1801,"change":242,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-08",14.33,14.21,-0.56,378700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1025,"percent_change":1809,"volume":1562,"transactions":9,"vwap":1808},"2025-07-07",14.59,14.65,14.29,-2.26,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":205,"percent_change":437,"volume":1816,"transactions":9,"vwap":1815},"2025-07-03",14.6,14.64,14.5,14.62,160400,{"date":1818,"open":1819,"high":1806,"low":1820,"close":1821,"change":285,"percent_change":1248,"volume":1822,"transactions":9,"vwap":1821},"2025-07-02",14.47,14.36,14.58,338900,{"date":1824,"open":1800,"high":1825,"low":1826,"close":1814,"change":261,"percent_change":65,"volume":1827,"transactions":9,"vwap":1814},"2025-07-01",14.61,14.28,312700,{"date":1829,"open":1830,"high":1831,"low":1783,"close":1800,"change":112,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1800},"2025-06-30",14.26,14.35,0.42,400200,{"date":1835,"open":1789,"high":1820,"low":1770,"close":1795,"change":369,"percent_change":634,"volume":1836,"transactions":9,"vwap":1795},"2025-06-27",812700,{"date":1838,"open":1790,"high":1795,"low":1782,"close":1839,"change":825,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-06-26",14.25,1.5,441300,{"date":1843,"open":1844,"high":1844,"low":1776,"close":1845,"change":1846,"percent_change":1847,"volume":1779,"transactions":9,"vwap":1845},"2025-06-25",14.43,14.04,-0.4,-2.77,{"date":1849,"open":1815,"high":1815,"low":1850,"close":1851,"change":468,"percent_change":690,"volume":1852,"transactions":9,"vwap":1851},"2025-06-24",14.42,14.44,261200,{"date":1854,"open":1855,"high":1821,"low":1856,"close":1857,"change":674,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-06-23",14.37,14.31,14.57,1.32,391300,{"date":1861,"open":1862,"high":1862,"low":1839,"close":1863,"change":468,"percent_change":1375,"volume":1864,"transactions":9,"vwap":1863},"2025-06-20",14.51,14.38,1844600,{"date":1866,"open":1867,"high":1806,"low":1863,"close":1862,"change":112,"percent_change":1832,"volume":1868,"transactions":9,"vwap":1862},"2025-06-18",14.46,469200,{"date":1870,"open":1867,"high":1871,"low":1855,"close":1872,"change":233,"percent_change":1078,"volume":1873,"transactions":9,"vwap":1872},"2025-06-17",14.55,14.45,305300,{"date":1875,"open":1871,"high":1876,"low":1850,"close":1862,"change":400,"percent_change":825,"volume":1877,"transactions":9,"vwap":1862},"2025-06-16",14.7,361000,{"date":1879,"open":1812,"high":1813,"low":1880,"close":1881,"change":510,"percent_change":1183,"volume":1882,"transactions":9,"vwap":1881},"2025-06-13",14.41,14.48,299400,{"date":1884,"open":1885,"high":1886,"low":1825,"close":1887,"change":319,"percent_change":234,"volume":1888,"transactions":9,"vwap":1887},"2025-06-12",14.75,14.78,14.66,254200,{"date":1890,"open":1891,"high":181,"low":1892,"close":1892,"change":568,"percent_change":1521,"volume":1893,"transactions":9,"vwap":1892},"2025-06-11",14.85,14.73,320600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":634,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-06-10",14.74,14.95,14.72,14.82,0.95,363300,{"date":1903,"open":1867,"high":1904,"low":1850,"close":1905,"change":25,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-06-09",14.71,14.68,1.52,355300,{"date":1909,"open":1872,"high":1910,"low":1911,"close":1867,"change":914,"percent_change":58,"volume":1912,"transactions":9,"vwap":1867},"2025-06-06",14.52,14.39,230600,{"date":1914,"open":1880,"high":1850,"low":1789,"close":1911,"change":223,"percent_change":807,"volume":1915,"transactions":9,"vwap":1911},"2025-06-05",241700,{"date":1917,"open":1862,"high":1871,"low":1855,"close":1850,"change":242,"percent_change":320,"volume":1918,"transactions":9,"vwap":1850},"2025-06-04",295400,{"date":1920,"open":1844,"high":1921,"low":1922,"close":1814,"change":112,"percent_change":1832,"volume":1923,"transactions":9,"vwap":1814},"2025-06-03",14.53,14.34,274200,{"date":1925,"open":1800,"high":1851,"low":1926,"close":1851,"change":359,"percent_change":286,"volume":1927,"transactions":9,"vwap":1851},"2025-06-02",14.2,286600,{"date":1929,"open":1856,"high":1930,"low":1926,"close":1831,"change":112,"percent_change":1832,"volume":1931,"transactions":9,"vwap":1831},"2025-05-30",14.4,442600,{"date":1933,"open":1934,"high":1789,"low":1935,"close":1808,"change":459,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1808},"2025-05-29",14.11,14.07,1.42,275200,{"date":1939,"open":1801,"high":1795,"low":1940,"close":1783,"change":277,"percent_change":1051,"volume":1941,"transactions":9,"vwap":1783},"2025-05-28",14.06,358800,{"date":1943,"open":1944,"high":1830,"low":1945,"close":1946,"change":152,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-05-27",13.94,13.87,14.23,2.74,315900,{"date":1950,"open":1724,"high":1743,"low":1951,"close":1952,"change":285,"percent_change":929,"volume":1953,"transactions":9,"vwap":1952},"2025-05-23",13.67,13.85,334400,{"date":1955,"open":1733,"high":1744,"low":1713,"close":1956,"change":568,"percent_change":1540,"volume":1957,"transactions":9,"vwap":1956},"2025-05-22",13.77,337700,{"date":1959,"open":1776,"high":1790,"low":1766,"close":1960,"change":1226,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-05-21",13.86,-2.46,571900,{"date":1964,"open":1839,"high":1922,"low":1777,"close":1801,"change":242,"percent_change":1802,"volume":1965,"transactions":9,"vwap":1801},"2025-05-20",290600,{"date":1967,"open":1968,"high":1800,"low":1770,"close":1808,"change":205,"percent_change":909,"volume":1969,"transactions":9,"vwap":1808},"2025-05-19",14.14,453000,{"date":1971,"open":1830,"high":1972,"low":1968,"close":1839,"change":576,"percent_change":576,"volume":1973,"transactions":9,"vwap":1839},"2025-05-16",14.32,462600,{"date":1975,"open":1976,"high":1922,"low":1976,"close":1839,"change":261,"percent_change":960,"volume":1977,"transactions":9,"vwap":1839},"2025-05-15",14.12,622700,{"date":1979,"open":1972,"high":1855,"low":1940,"close":1980,"change":1085,"percent_change":1618,"volume":1981,"transactions":9,"vwap":1980},"2025-05-14",14.08,516200,{"date":1983,"open":1826,"high":1863,"low":1845,"close":1831,"change":359,"percent_change":286,"volume":1984,"transactions":9,"vwap":1831},"2025-05-13",394200,{"date":1986,"open":1789,"high":1881,"low":1839,"close":1830,"change":590,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1830},"2025-05-12",1.28,410900,{"date":1990,"open":1952,"high":1783,"low":1738,"close":1980,"change":1439,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1980},"2025-05-09",2.18,322100,{"date":1994,"open":1995,"high":1765,"low":1617,"close":1733,"change":904,"percent_change":1011,"volume":1996,"transactions":9,"vwap":1733},"2025-05-08",13.71,384700,{"date":1998,"open":1934,"high":1777,"low":1733,"close":1999,"change":781,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-05-07",13.83,-1.78,362600,{"date":2003,"open":2004,"high":1770,"low":2005,"close":1980,"change":117,"percent_change":319,"volume":2006,"transactions":9,"vwap":1980},"2025-05-06",14.1,13.95,182000,{"date":2008,"open":1788,"high":2009,"low":1935,"close":1783,"change":468,"percent_change":606,"volume":2010,"transactions":9,"vwap":1783},"2025-05-05",14.24,187100,{"date":2012,"open":1934,"high":1830,"low":2004,"close":1794,"change":459,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1794},"2025-05-02",1.43,204600,{"date":2016,"open":1976,"high":1771,"low":2017,"close":1782,"change":418,"percent_change":1202,"volume":2018,"transactions":9,"vwap":1782},"2025-05-01",13.98,282500,{"date":2020,"open":1980,"high":1801,"low":1743,"close":1770,"change":117,"percent_change":319,"volume":2021,"transactions":9,"vwap":1770},"2025-04-30",223300,{"date":2023,"open":1796,"high":1926,"low":1845,"close":1968,"change":205,"percent_change":909,"volume":2024,"transactions":9,"vwap":1968},"2025-04-29",204800,{"date":2026,"open":1976,"high":1788,"low":1782,"close":2004,"change":348,"percent_change":277,"volume":2027,"transactions":9,"vwap":2004},"2025-04-28",154700,{"date":2029,"open":1776,"high":1976,"low":1739,"close":1976,"change":669,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1976},"2025-04-25",0.71,225400,{"date":2033,"open":1934,"high":1801,"low":2034,"close":1782,"change":1017,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1782},"2025-04-24",13.96,-0.71,257700,{"date":2038,"open":1863,"high":1911,"low":2039,"close":1976,"change":205,"percent_change":909,"volume":2040,"transactions":9,"vwap":1976},"2025-04-23",13.9,392200,{"date":185,"open":1777,"high":1863,"low":1940,"close":1980,"change":1017,"percent_change":2035,"volume":2042,"transactions":9,"vwap":1980},939900]