[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGCC":3,"homepage-market-summary":28,"stock-historical-AGCC":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AGCC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Agencia Comercial Spirits Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","Agencia Comercial Spirits Ltd specializes in the procurement, distribution, and sale of high-quality whiskies, including both bottled and cask whisky in both Taiwan and international markets. The company's product portfolio includes the distribution of bottled whisky, raw cask whisky, and proprietary brand whisky.","23",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},15.1,15.43,14.5,14.55,0.55,3.78,7975.094097,246,15.0409,25.725,3.66,117026.39831205907,51.8,237,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},117026,27735256.399958,149.59,"2025-10-22",[179,180,189,198,209,219,229,239,249,258,269,280,291,299,309,317,325,335,343,353,361,371,381,389,399,409,417,427,435,443,451,459,465,475,483,493,503,513,521,530,540,550,560,568,575,581,588,597,607,614,622,630,639,647,652,658,665,672,678,687,695,700,707,714,720,726,731,736,740,745,751,757,763,770,778,786,793,798,802,807,813,820,823,828,834,841,850,857,865,872,879,886,891,900,909,918,924,932,941,948,952,960,968,977,985,992,997,1004,1011,1020,1028,1037,1045,1053,1061,1069,1075,1080,1084,1090,1098,1104,1109,1113,1118,1121,1127,1134,1141,1147,1154,1160,1165,1171,1178,1187,1193,1197,1202,1209,1213,1220,1225,1233,1241,1247,1252,1256,1265,1271,1278,1284,1291,1299,1305,1313,1320,1326,1332,1339,1346,1353,1360,1366,1373,1379,1387,1395,1402,1410,1417,1425,1431,1438,1446,1453,1461,1470,1478,1485,1492,1498,1507,1512,1520,1525,1531,1539,1544,1551,1558,1564,1571,1576,1582,1590,1596,1603,1611,1620,1626,1633,1640,1647,1654,1662,1667,1675,1684,1692,1698,1706,1713,1721,1730,1737,1745,1753,1761,1769,1777,1785,1790,1796,1803,1810,1817,1825,1833,1841,1846,1853,1861,1867,1875,1882,1891],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":17,"change":70,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",14.3,15,14.18,0.34,10256.474824,667,14.438,{"date":190,"open":183,"high":191,"low":192,"close":16,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",15.5,14,0.3,2.11,16558.3233,1632,14.7067,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",14.85,15.07,13.88,14.2,-0.8,-5.33,21004.693729,2095,14.277,{"date":210,"open":211,"high":212,"low":213,"close":183,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",14.81,15.49,14.79,0.105,0.7,22383.256678,905,15.0184,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",14.59,14.895,14.58,0.685,4.82,1341.3233,166,14.788,{"date":230,"open":192,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",14.25,13.81,14.21,0.2101,1.5,5817.3233,165,14.1233,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",13.57,14.04,13.9999,0.3999,2.94,8012.3233,179,13.8953,{"date":250,"open":251,"high":182,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",13.55,13.6,0.44,3.34,9996.3233,212,13.8873,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",13.15,13.8,12.9,13.16,0.62,4.94,24986.3233,585,13.3099,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",13.84,13.89,11.19,12.54,-0.83,-6.21,121592.3233,1722,13.1845,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",13.8999,13.9,13.18,13.37,0.22,1.67,95645.3233,927,13.637,{"date":292,"open":293,"high":294,"low":260,"close":260,"change":204,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",13.71,13.8906,-5.73,3981.218032,201,13.6048,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",14.44,13.85,13.95,0.25,1.82,4299.23759,215,14.0283,{"date":310,"open":192,"high":311,"low":312,"close":312,"change":313,"percent_change":253,"volume":314,"transactions":315,"vwap":316},"2026-09-11",14.0001,13.7,0.06,5665.303875,351,13.9674,{"date":318,"open":283,"high":233,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",13.64,-0.5,-3.54,3332.3233,145,13.996,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",13.68,14.19,14.14,0.47,3.44,3591.3233,203,13.9623,{"date":336,"open":16,"high":16,"low":284,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",13.67,-0.76,-5.27,3123.438255,185,14.3138,{"date":344,"open":16,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",14.9499,14.4,14.43,-0.16,-1.1,8416.83867,374,14.5575,{"date":354,"open":183,"high":183,"low":355,"close":221,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",14.45,-0.12,-0.82,4547.2816,337,14.6113,{"date":362,"open":363,"high":200,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",14.69,14.52,14.71,0.195,1.34,4369.222366,217,14.694,{"date":372,"open":221,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",14.9737,14.37,14.515,-0.145,-0.99,4124.2816,192,14.6209,{"date":382,"open":365,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":307,"vwap":388},"2026-08-31",15.05,14.66,-0.19,-1.28,6634.40458,14.8721,{"date":390,"open":391,"high":392,"low":393,"close":200,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",14.75,15.4999,14.62,0.32,2.2,19365.580472,267,14.9004,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",14.7,14.76,14.53,0.13,0.9,12495.7862,274,14.6041,{"date":410,"open":14,"high":14,"low":411,"close":346,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",14.39,0.08,0.56,16807,311,14.6174,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",14.9,15.2,14.32,-0.48,-3.24,16674.034841,168,14.8376,{"date":428,"open":419,"high":183,"low":401,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",14.8,0.17,1.16,20820,277,14.8791,{"date":436,"open":429,"high":200,"low":437,"close":438,"change":44,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",14.6,14.63,2.16,6242,117,14.7538,{"date":444,"open":16,"high":445,"low":421,"close":421,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",14.98,-0.25,-1.72,12323.249291,499,14.5597,{"date":452,"open":391,"high":391,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",14.57,0.07,0.48,1555.34315,94,14.6703,{"date":460,"open":453,"high":401,"low":16,"close":16,"change":430,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",1.19,6693.426175,102,14.5557,{"date":466,"open":467,"high":401,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",14.51,14.02,14.33,-0.27,-1.85,26205.770175,365,14.3185,{"date":476,"open":429,"high":477,"low":437,"close":437,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",14.95,-0.22,-1.48,57682.142137,534,14.7953,{"date":484,"open":485,"high":486,"low":429,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",14.96,15.24,14.82,-0.09,-0.6,69307.161484,975,14.9246,{"date":494,"open":495,"high":496,"low":497,"close":35,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",15.08,15.16,14.875,-0.1,-0.67,79342.525896,494,15.0134,{"date":504,"open":505,"high":506,"low":485,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",15.29,15.805,15.01,-0.23,-1.51,56888.691092,505,15.1133,{"date":514,"open":515,"high":516,"low":183,"close":486,"change":517,"percent_change":404,"volume":518,"transactions":519,"vwap":520},"2026-08-10",15.22,15.6,0.02,109380.769495,1189,15.1631,{"date":522,"open":383,"high":523,"low":524,"close":515,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",15.28,14.89,0.29,1.94,78583.498502,467,14.9852,{"date":531,"open":532,"high":533,"low":429,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",15.17,15.3,14.93,-0.13,-0.86,66479.576608,804,14.9736,{"date":541,"open":201,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",15.27,14.86,15.06,-0.065,-0.43,51726.294953,1408,15.0082,{"date":551,"open":552,"high":553,"low":419,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",15.03,15.23,15.125,0.125,0.83,54639.35463,618,15.0467,{"date":561,"open":562,"high":563,"low":564,"close":183,"change":93,"percent_change":109,"volume":565,"transactions":566,"vwap":567},"2026-08-03",15.41,15.65,14.65,81342.169776,747,15.0046,{"date":569,"open":544,"high":570,"low":419,"close":420,"change":51,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",15.32,0.26,58621.74414,518,15.0527,{"date":576,"open":577,"high":577,"low":429,"close":496,"change":51,"percent_change":571,"volume":578,"transactions":579,"vwap":580},"2026-07-30",16.13,72533.427861,751,15.0415,{"date":582,"open":429,"high":191,"low":391,"close":583,"change":584,"percent_change":164,"volume":585,"transactions":586,"vwap":587},"2026-07-29",15.12,0.005,113175.093272,1312,14.9563,{"date":589,"open":533,"high":590,"low":16,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",16.2,15.115,-0.14,-0.92,239251.344156,2519,15.105,{"date":598,"open":599,"high":600,"low":183,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",15.35,15.39,15.255,0.345,2.31,100054.607704,918,15.1727,{"date":608,"open":429,"high":609,"low":610,"close":35,"change":498,"percent_change":499,"volume":611,"transactions":612,"vwap":613},"2026-07-24",15.285,14.78,39783.39248,452,15.0337,{"date":615,"open":616,"high":616,"low":211,"close":507,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",15.11,-0.44,-2.85,40901.277747,459,14.9992,{"date":623,"open":420,"high":624,"low":445,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",15.45,0.43,2.86,50995.600826,962,15.1247,{"date":631,"open":516,"high":516,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",14.54,15.02,-0.37,-2.4,66120.054691,1109,15.0583,{"date":640,"open":393,"high":641,"low":393,"close":600,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",15.9,-0.11,-0.71,42511.503308,634,15.4244,{"date":648,"open":487,"high":516,"low":487,"close":191,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":191},"2026-07-17",0.54,3.61,58100,{"date":653,"open":420,"high":654,"low":485,"close":485,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":485},"2026-07-16",15.57,-0.665,-4.26,59600,{"date":659,"open":201,"high":660,"low":213,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",15.75,15.625,0.625,4.17,24700,{"date":666,"open":667,"high":668,"low":667,"close":183,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":183},"2026-07-14",14.13,15.375,0.81,5.71,35600,{"date":673,"open":590,"high":674,"low":328,"close":328,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":328},"2026-07-13",16.5,-1.9,-11.81,46000,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-10",15.18,16.15,15.04,16.09,0.91,5.99,46900,{"date":688,"open":689,"high":690,"low":691,"close":680,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":680},"2026-07-09",15.175,15.47,14.68,0.1,0.66,12200,{"date":696,"open":553,"high":624,"low":697,"close":495,"change":698,"percent_change":535,"volume":699,"transactions":9,"vwap":495},"2026-07-08",14.92,-0.02,39400,{"date":701,"open":702,"high":703,"low":211,"close":14,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":14},"2026-07-07",15.33,15.4,-0.38,-2.45,31800,{"date":708,"open":709,"high":709,"low":552,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-06",15.54,15.48,0.68,4.59,24400,{"date":715,"open":487,"high":716,"low":429,"close":429,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":429},"2026-07-02",15.404,-0.405,-2.66,35700,{"date":721,"open":477,"high":722,"low":419,"close":723,"change":724,"percent_change":625,"volume":725,"transactions":9,"vwap":723},"2026-07-01",15.73,15.205,0.065,40000,{"date":727,"open":183,"high":702,"low":183,"close":728,"change":404,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-30",15.14,0.87,28600,{"date":732,"open":697,"high":733,"low":697,"close":507,"change":104,"percent_change":734,"volume":735,"transactions":9,"vwap":507},"2026-06-29",15.55,0.74,41800,{"date":737,"open":486,"high":738,"low":419,"close":419,"change":93,"percent_change":109,"volume":739,"transactions":9,"vwap":419},"2026-06-26",15.475,36100,{"date":741,"open":533,"high":674,"low":742,"close":14,"change":313,"percent_change":743,"volume":744,"transactions":9,"vwap":14},"2026-06-25",14.901,0.4,106400,{"date":746,"open":747,"high":748,"low":429,"close":682,"change":743,"percent_change":749,"volume":750,"transactions":9,"vwap":682},"2026-06-24",15.21,16.61,2.73,47500,{"date":752,"open":599,"high":599,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",14.64,-0.94,-6.03,26100,{"date":758,"open":759,"high":760,"low":419,"close":761,"change":698,"percent_change":535,"volume":762,"transactions":9,"vwap":761},"2026-06-22",15.59,15.96,15.58,48300,{"date":764,"open":765,"high":765,"low":766,"close":516,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":516},"2026-06-18",15.72,14.36,-0.115,-0.73,30600,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-17",13.49,16.17,15.715,2.345,17.54,38700,{"date":779,"open":780,"high":781,"low":782,"close":285,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":285},"2026-06-16",13.99,14.48,13.24,-0.775,-5.48,81100,{"date":787,"open":788,"high":453,"low":261,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",14.41,14.145,-0.255,-1.77,56500,{"date":794,"open":16,"high":795,"low":182,"close":346,"change":592,"percent_change":796,"volume":797,"transactions":9,"vwap":346},"2026-06-12",14.707,-0.96,14700,{"date":799,"open":544,"high":420,"low":16,"close":632,"change":320,"percent_change":800,"volume":801,"transactions":9,"vwap":632},"2026-06-11",-3.32,30000,{"date":803,"open":211,"high":703,"low":804,"close":682,"change":348,"percent_change":805,"volume":806,"transactions":9,"vwap":682},"2026-06-10",14.525,-1.05,20400,{"date":808,"open":365,"high":809,"low":810,"close":420,"change":193,"percent_change":811,"volume":812,"transactions":9,"vwap":420},"2026-06-09",16,14.12,2.01,75500,{"date":814,"open":815,"high":816,"low":419,"close":419,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":419},"2026-06-08",15.84,16.535,-0.17,-1.13,29000,{"date":821,"open":505,"high":505,"low":477,"close":201,"change":592,"percent_change":593,"volume":822,"transactions":9,"vwap":201},"2026-06-05",47600,{"date":824,"open":825,"high":825,"low":242,"close":747,"change":138,"percent_change":826,"volume":827,"transactions":9,"vwap":747},"2026-06-04",15.97,-3.55,27700,{"date":829,"open":674,"high":830,"low":733,"close":831,"change":768,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-03",17.2,15.77,-4.42,98100,{"date":835,"open":836,"high":837,"low":674,"close":674,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":674},"2026-06-02",17,17.7,-0.49,-2.88,13800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-01",17.6,17.85,16.8,16.99,-1,-5.56,19500,{"date":851,"open":852,"high":853,"low":836,"close":854,"change":729,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-29",17.12,18.75,17.99,5.08,22000,{"date":858,"open":859,"high":860,"low":861,"close":852,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":852},"2026-05-28",18.7,19,16.29,-1.34,-7.26,20300,{"date":866,"open":867,"high":868,"low":843,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",18,18.46,1.1,6.34,19600,{"date":873,"open":874,"high":875,"low":836,"close":876,"change":877,"percent_change":215,"volume":878,"transactions":9,"vwap":876},"2026-05-26",17.55,18.33,17.36,0.12,7500,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":704,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-22",17.62,17.91,17.24,-2.16,8400,{"date":887,"open":888,"high":881,"low":889,"close":881,"change":669,"percent_change":225,"volume":890,"transactions":9,"vwap":881},"2026-05-21",17.1,16.47,6200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-20",17.01,17.65,15.68,16.81,-0.3,-1.75,23300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-19",18.25,19.14,16.65,17.11,0.2,1.18,34200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-18",17.5,17.71,16.7,16.91,-0.59,-3.37,13600,{"date":919,"open":920,"high":920,"low":911,"close":911,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":911},"2026-05-15",18.97,-1.2,-6.42,18000,{"date":925,"open":926,"high":927,"low":928,"close":859,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":859},"2026-05-14",19.8,21.69,18.5,-1.08,-5.46,29800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-13",19.6,19.95,19.26,19.78,0.52,2.7,9300,{"date":942,"open":943,"high":944,"low":867,"close":936,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":936},"2026-05-12",18.8,19.58,0.46,2.45,49400,{"date":949,"open":950,"high":950,"low":854,"close":943,"change":64,"percent_change":951,"volume":735,"transactions":9,"vwap":943},"2026-05-11",19.27,2.23,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":818,"volume":959,"transactions":9,"vwap":957},"2026-05-08",18.55,19.54,18.15,18.39,-0.21,64000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":907,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-07",17.95,18.99,17.07,18.6,6.77,32300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-06",18.715,19.2,17.4,17.42,-1.56,-8.22,76400,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-05-05",18.18,18.98,17.3,0.64,3.49,72200,{"date":986,"open":987,"high":988,"low":836,"close":989,"change":990,"percent_change":119,"volume":991,"transactions":9,"vwap":989},"2026-05-04",18.35,18.725,18.34,-0.06,70000,{"date":993,"open":911,"high":994,"low":972,"close":994,"change":171,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-01",18.4,5.75,62800,{"date":998,"open":999,"high":1000,"low":893,"close":972,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":972},"2026-04-30",18.96,19.24,-1.5,-7.94,18200,{"date":1005,"open":1006,"high":1007,"low":844,"close":1008,"change":455,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-29",18.07,19.195,18.9,2.61,72500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-28",16.63,19.49,13.21,18.42,1.8,10.83,87400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-27",22.11,15.42,16.62,-5.43,-24.63,60400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-24",21.8,22.83,20,22.049999,1.04,4.95,33200,{"date":1038,"open":1039,"high":23,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-23",23.030001,20.95,21.01,-2.95,-12.31,118600,{"date":1046,"open":1047,"high":1048,"low":854,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-22",18.62,25.059999,23.96,5.09,26.97,59900,{"date":1054,"open":1055,"high":1056,"low":893,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-21",19.15,19.37,18.87,0.23,1.23,159500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":508,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-20",18.63,19.1,17.415,18.64,-1.22,162700,{"date":1070,"open":710,"high":1071,"low":420,"close":1057,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1057},"2026-04-17",21.295,3.38,21.82,315300,{"date":1076,"open":183,"high":1077,"low":1078,"close":212,"change":625,"percent_change":626,"volume":1079,"transactions":9,"vwap":212},"2026-04-16",15.755,14.94,78300,{"date":1081,"open":14,"high":674,"low":697,"close":544,"change":51,"percent_change":1082,"volume":1083,"transactions":9,"vwap":544},"2026-04-15",0.27,221500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":633,"change":376,"percent_change":796,"volume":1089,"transactions":9,"vwap":633},"2026-04-14",15.25,15.535,14.42,243200,{"date":1091,"open":211,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-13",16.23,13.07,15.165,0.355,2.4,122600,{"date":1099,"open":600,"high":1100,"low":429,"close":211,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":211},"2026-04-10",15.78,-0.79,-5.06,258200,{"date":1105,"open":533,"high":809,"low":1106,"close":516,"change":104,"percent_change":1107,"volume":1108,"transactions":9,"vwap":516},"2026-04-09",15.145,0.71,180400,{"date":1110,"open":496,"high":191,"low":35,"close":212,"change":253,"percent_change":1111,"volume":1112,"transactions":9,"vwap":212},"2026-04-08",2.92,396400,{"date":1114,"open":616,"high":1115,"low":477,"close":383,"change":990,"percent_change":1116,"volume":1117,"transactions":9,"vwap":383},"2026-04-07",15.7,-0.4,395000,{"date":1119,"open":570,"high":709,"low":429,"close":616,"change":704,"percent_change":705,"volume":1120,"transactions":9,"vwap":616},"2026-04-06",270700,{"date":1122,"open":15,"high":1123,"low":697,"close":212,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":212},"2026-04-02",15.63,-0.26,-1.65,250800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":660,"change":711,"percent_change":1132,"volume":1133,"transactions":9,"vwap":660},"2026-04-01",15.15,15.925,14.961,4.51,265400,{"date":1135,"open":1136,"high":1137,"low":429,"close":201,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":201},"2026-03-31",15.31,15.905,-0.08,-0.53,226000,{"date":1142,"open":1143,"high":1144,"low":183,"close":1129,"change":385,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1129},"2026-03-30",15.19,16.084999,-1.24,215200,{"date":1148,"open":1149,"high":1150,"low":419,"close":1151,"change":990,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-27",15.51,16.11,15.34,-0.39,270400,{"date":1155,"open":562,"high":1156,"low":1157,"close":703,"change":1158,"percent_change":796,"volume":1159,"transactions":9,"vwap":703},"2026-03-26",15.99,14.27,-0.15,298600,{"date":1161,"open":544,"high":1162,"low":35,"close":733,"change":413,"percent_change":1163,"volume":1164,"transactions":9,"vwap":733},"2026-03-25",16.08,3.74,220100,{"date":1166,"open":533,"high":1167,"low":402,"close":1168,"change":958,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-24",16.54,14.99,-1.38,322600,{"date":1172,"open":16,"high":1173,"low":1174,"close":420,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":420},"2026-03-23",18.11,14.31,1.15,8.19,252000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-20",15.71,16.34,14.01,14.05,-0.84,-5.64,527800,{"date":1188,"open":1149,"high":1189,"low":429,"close":524,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":524},"2026-03-19",16.18,-0.41,-2.68,280600,{"date":1194,"open":825,"high":836,"low":419,"close":533,"change":93,"percent_change":1195,"volume":1196,"transactions":9,"vwap":533},"2026-03-18",-1.29,310200,{"date":1198,"open":553,"high":1199,"low":200,"close":191,"change":455,"percent_change":1200,"volume":1201,"transactions":9,"vwap":191},"2026-03-17",16.51,3.2,226500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":633,"change":593,"percent_change":1207,"volume":1208,"transactions":9,"vwap":633},"2026-03-16",16.84,17.72,14.28,-5.77,241000,{"date":1210,"open":674,"high":956,"low":445,"close":1211,"change":44,"percent_change":1212,"volume":1089,"transactions":9,"vwap":1211},"2026-03-13",15.94,1.98,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1123,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1123},"2026-03-12",18.69,13.27,-3.06,-16.37,498900,{"date":1221,"open":965,"high":1222,"low":1223,"close":1215,"change":692,"percent_change":649,"volume":1224,"transactions":9,"vwap":1215},"2026-03-11",19.99,16.16,190200,{"date":1226,"open":1227,"high":1228,"low":836,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-10",21.3,23.66,18.59,0.39,2.14,311000,{"date":1234,"open":1235,"high":1236,"low":1173,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-09",19.355,24.98,18.2,0.09,0.5,184500,{"date":1242,"open":1243,"high":1173,"low":182,"close":1173,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1173},"2026-03-06",15.67,2.72,17.67,88700,{"date":1248,"open":192,"high":600,"low":262,"close":600,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":600},"2026-03-05",1.37,9.77,135200,{"date":1253,"open":690,"high":690,"low":1254,"close":468,"change":743,"percent_change":245,"volume":1255,"transactions":9,"vwap":468},"2026-03-04",13.43,69200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-03",15.26,16.588,13.31,13.62,-1.35,-9.02,55600,{"date":1266,"open":319,"high":383,"low":1261,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-02",14.97,1.64,12.3,54600,{"date":1272,"open":328,"high":328,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-27",13.2,13.33,-0.07,-0.52,7900,{"date":1279,"open":284,"high":1280,"low":284,"close":1281,"change":1082,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-26",13.995,13.4,2.06,41500,{"date":1285,"open":233,"high":690,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-25",11.99,13.13,-1.42,-9.76,95900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":17,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":17},"2026-02-24",13.38,14.655,13,1.39,10.56,54100,{"date":1300,"open":63,"high":1301,"low":63,"close":263,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":263},"2026-02-23",13.36,1.76,15.44,33800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1254,"volume":1312,"transactions":9,"vwap":1310},"2026-02-20",10.7,11.53,10.1,11.4,1.35,116500,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":304,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-19",9.058,10.5,10.05,2.55,43900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":897,"percent_change":1325,"volume":991,"transactions":9,"vwap":1324},"2026-02-18",10.81,10.91,9.8,-2.97,{"date":1327,"open":1328,"high":63,"low":1329,"close":1309,"change":1169,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1309},"2026-02-17",11.29,9.86,-12.02,33300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":535,"percent_change":1338,"volume":1103,"transactions":9,"vwap":1337},"2026-02-13",12.29,13.66,10.34,11.48,-1.12,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":877,"percent_change":1034,"volume":1345,"transactions":9,"vwap":1344},"2026-02-12",11.7,11.95,10.63,11.61,126900,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":304,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-11",12.1,10.525,11.49,2.22,96000,{"date":1354,"open":1355,"high":1356,"low":1316,"close":1357,"change":906,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-10",11.08,12.62,11.24,1.81,167400,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1059,"percent_change":274,"volume":1365,"transactions":9,"vwap":1364},"2026-02-09",9.81,11.701,11.04,113800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1362,"change":1371,"percent_change":1372,"volume":756,"transactions":9,"vwap":1362},"2026-02-06",9.88,10.75,9.68,0.35,3.7,{"date":1374,"open":1324,"high":1324,"low":1375,"close":1376,"change":1377,"percent_change":104,"volume":1378,"transactions":9,"vwap":1376},"2026-02-05",9.05,9.46,0.01,51900,{"date":1380,"open":1381,"high":1307,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-04",10,9.365,9.45,-0.54,-5.41,140000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":525,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-03",9.7,10.9,9.54,9.99,2.99,31600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1389,"change":546,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1389},"2026-02-02",9.9,10.4,9.425,-4.24,63600,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-30",9.06,10.89,10.13,0.53,5.52,53100,{"date":1411,"open":1412,"high":1413,"low":1391,"close":1414,"change":1116,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-29",10.22,11.6,9.6,-4,120900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1381,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1381},"2026-01-28",9.385,10.69,9.045,0.36,3.73,60200,{"date":1426,"open":1427,"high":1406,"low":1428,"close":1428,"change":704,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-27",10.09,9.64,-3.79,9800,{"date":1432,"open":1433,"high":1406,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-26",9.518,10.02,0.357,3.69,25000,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-23",9.5,9.985,9.663,0.323,3.46,10800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":164,"percent_change":394,"volume":1452,"transactions":9,"vwap":1451},"2026-01-22",9.56,10.35,8.88,9.34,52700,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-21",8.47,9.865,9.31,0.76,8.89,48100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-20",10.58,11.25,8.01,8.55,-2.02,-19.11,136200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-16",11.15,11.44,10.57,-0.703,-6.24,42500,{"date":1479,"open":1480,"high":1480,"low":1369,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-15",12.35,11.273,-0.547,-4.63,192100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":385,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-14",12.51,13.75,11.82,-1.58,28800,{"date":1493,"open":1494,"high":1495,"low":1341,"close":1496,"change":164,"percent_change":304,"volume":1497,"transactions":9,"vwap":1496},"2026-01-13",12.16,12.725,12.01,19200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-12",13.08,13.715,11.77,11.98,-1.02,-7.85,74500,{"date":1508,"open":263,"high":1509,"low":1487,"close":1295,"change":508,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1295},"2026-01-09",14.72,-1.74,70100,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-08",10.94,13.87,13.23,2.67,25.28,79000,{"date":1521,"open":1420,"high":1522,"low":1523,"close":1297,"change":320,"percent_change":1524,"volume":976,"transactions":9,"vwap":1297},"2026-01-07",11.066,10.48,-4.52,{"date":1526,"open":1316,"high":1527,"low":1316,"close":1528,"change":286,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-06",12.105,11.06,2.03,141100,{"date":1532,"open":1398,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-05",11.5,10.19,10.84,0.37,3.53,148200,{"date":1540,"open":1250,"high":1316,"low":1250,"close":1541,"change":1107,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-02",10.47,7.27,35200,{"date":1545,"open":1546,"high":1474,"low":1547,"close":1548,"change":1549,"percent_change":635,"volume":1550,"transactions":9,"vwap":1548},"2025-12-31",10.012,9.75,9.76,-0.24,356600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1381,"change":1556,"percent_change":1557,"volume":1359,"transactions":9,"vwap":1381},"2025-12-30",10.16,10.595,9.95,-0.35,-3.38,{"date":1559,"open":1368,"high":1560,"low":1368,"close":1449,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1449},"2025-12-29",11,0.6,6.15,341700,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1547,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1547},"2025-12-26",11.02,9.26,-0.75,-7.14,143800,{"date":1572,"open":1573,"high":1390,"low":1397,"close":1316,"change":508,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1316},"2025-12-24",10.76,-2.14,257400,{"date":1577,"open":1390,"high":1578,"low":1555,"close":1579,"change":394,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-23",11.11,10.73,3.07,677200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":525,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-22",10.2,11.522,9.85,10.41,2.87,785600,{"date":1591,"open":1381,"high":1579,"low":1592,"close":1593,"change":1594,"percent_change":1152,"volume":1595,"transactions":9,"vwap":1593},"2025-12-19",9.65,10.12,-0.04,111300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1553,"change":114,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1553},"2025-12-18",10.04,10.45,9.235,-0.29,233600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1534,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1534},"2025-12-17",9.3,10.625,8.61,0.98,10.64,235500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-16",9.49,10.39,8.31,9.21,-0.74,-7.44,256200,{"date":1621,"open":1324,"high":1622,"low":1623,"close":1555,"change":376,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1555},"2025-12-15",10.495,8.7,-1.44,186000,{"date":1627,"open":1383,"high":1628,"low":1383,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-12",12.0039997,10.095,-0.355,-3.4,140300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1599,"change":253,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1599},"2025-12-11",9.03,11.66,9.01,4.4,173600,{"date":1641,"open":1642,"high":1636,"low":1643,"close":1642,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1642},"2025-12-10",10.01,9.38,0.16,1.62,177300,{"date":1648,"open":1649,"high":384,"low":1650,"close":1586,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1586},"2025-12-09",12.83,9.2,-2.79,-22.07,116300,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-08",10.28,13.78,12.64,2.76,27.94,188300,{"date":1663,"open":1650,"high":1405,"low":1664,"close":1368,"change":171,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1368},"2025-12-05",8.74,11.26,148900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1450,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1450},"2025-12-04",7.25,9.19,7.02,1.7,23.68,286300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-03",6.55,7.19,6.44,7.18,0.561,8.48,63300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":817,"volume":1691,"transactions":9,"vwap":1689},"2025-12-02",6.9,6.99,6.36,6.619,-0.011,71700,{"date":1693,"open":1562,"high":1694,"low":1562,"close":1695,"change":1407,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-01",6.97,6.63,8.69,108000,{"date":1699,"open":1700,"high":1701,"low":685,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-28",7.3,7.571,6.1,-1.07,-14.92,100800,{"date":1707,"open":1700,"high":1708,"low":1709,"close":1710,"change":430,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-26",8,6.85,7.17,2.43,117100,{"date":1714,"open":1715,"high":1716,"low":1688,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-25",6.46,7.49,7,0.72,11.46,78200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-24",5.98,6.98,5.722,6.28,0.58,10.18,84000,{"date":1731,"open":1702,"high":1732,"low":1733,"close":1734,"change":1124,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-21",6.19,5.54,5.7,-4.36,69900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":488,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-20",6.04,6.4,5.72,5.96,-1.49,58700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":348,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-19",6.11,6.338,5.5,6.05,-2.58,100400,{"date":1754,"open":1755,"high":1756,"low":1750,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-18",6.3,7.39,6.21,-0.191,-2.98,321600,{"date":1762,"open":1709,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-17",7.77,5.6,6.401,-0.169,-2.57,379100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":431,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-14",5.79,7.98,5.315,6.57,21.44,242200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":535,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-13",5.66,5.8,5.24,5.41,-2.35,72600,{"date":1786,"open":1787,"high":1771,"low":1788,"close":1733,"change":990,"percent_change":1703,"volume":1789,"transactions":9,"vwap":1733},"2025-11-12",5.73,5,37500,{"date":1791,"open":1792,"high":995,"low":1793,"close":1764,"change":535,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1764},"2025-11-11",5.63,5.042,-2.27,17400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1787,"change":1422,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1787},"2025-11-10",5.35,5.74,5.05,6.7,91000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":517,"percent_change":1536,"volume":1809,"transactions":9,"vwap":1808},"2025-11-07",5.01,5.59,4.98,5.37,87900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1798,"change":838,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1798},"2025-11-06",5.85,6.202,4.72,-8.39,87100,{"date":1818,"open":1819,"high":1740,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-05",6.2,5.61,5.84,-0.233,-3.84,110800,{"date":1826,"open":1726,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-04",6.8,5.86,6.073,-0.337,-5.26,62000,{"date":1834,"open":995,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-03",7.1,4.89,6.41,1.06,19.81,203300,{"date":1842,"open":1843,"high":1749,"low":1844,"close":1798,"change":44,"percent_change":1562,"volume":1845,"transactions":9,"vwap":1798},"2025-10-31",4.88,4.71,144100,{"date":1847,"open":1848,"high":1799,"low":1844,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-30",5.34,5.04,-0.36,-6.67,42100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":36,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-29",4.74,5.78,4.68,5.4,3.65,123900,{"date":1862,"open":1788,"high":1686,"low":1863,"close":1864,"change":684,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-28",4.522,5.21,21.16,920900,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-27",4.23,4.779,4.3,-0.18,-4.02,99500,{"date":1876,"open":1877,"high":1878,"low":1163,"close":1879,"change":330,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-24",3.93,4.885,4.48,11.72,206000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-23",4.6,4.8,3.9,4.01,-2.04,-33.72,417000,{"date":177,"open":1892,"high":1893,"low":24,"close":1750,"change":951,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1750},3.82,8.25,58.38,2125600]