[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGNC":3,"homepage-market-summary":29,"stock-historical-AGNC":170},{"ticker":4,"date":5,"profile":6,"quote":14},"AGNC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AGNC Investment Corp. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","AGNC Investment Corp is a real estate investment trust that invests in agency residential mortgage-backed securities. The firm's asset portfolio is comprised of residential mortgage pass-through securities and collateralized mortgage obligations for which the principal and interest payments are guaranteed by a U.S. Government-sponsored enterprise, such as the Federal National Mortgage Association and the Federal Home Loan Mortgage Corporation, or by a U.S. Government agency, such as the Government National Mortgage Association. It also invests in other types of mortgage and mortgage-related residential and commercial mortgage-backed securities or other investments in or related to, the housing, mortgage, or real estate markets.","54","Bethesda, MD",{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.95,9.04,9.07,8.87,-0.12,-1.32,50459795.192112,105117,8.9547,36.77,6.25,7615638.857283612,8.8,4624,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,111,116,121,126,131,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":20,"price":110,"is_up":87},"Healthcare","XLV",166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":87},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":87},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},12.19,8.07,21514802,7852902676.079419,9.68,"2025-04-21",[182,183,193,204,213,223,233,243,254,263,274,281,292,302,312,321,332,343,353,363,373,381,390,397,407,417,427,437,446,454,462,471,477,483,488,497,503,511,520,527,532,538,542,549,557,562,569,578,586,594,602,608,617,626,634,642,650,656,662,667,671,676,683,688,692,696,700,704,708,712,718,725,731,737,742,747,753,759,765,770,775,780,784,789,793,797,802,806,809,814,820,824,828,831,835,839,843,847,851,854,860,865,869,874,878,882,886,890,894,898,902,905,909,912,916,920,925,929,933,937,941,944,947,952,957,961,966,969,975,981,989,993,998,1001,1007,1014,1017,1021,1024,1028,1031,1037,1041,1045,1049,1053,1056,1059,1063,1067,1073,1077,1083,1087,1093,1098,1102,1106,1110,1117,1123,1128,1132,1136,1140,1144,1150,1156,1161,1168,1175,1180,1188,1194,1201,1206,1211,1217,1224,1231,1236,1239,1242,1246,1250,1254,1258,1262,1266,1269,1272,1275,1278,1281,1284,1288,1292,1295,1299,1302,1306,1309,1313,1316,1320,1324,1327,1331,1334,1337,1340,1344,1348,1351,1354,1358,1361,1364,1368,1371,1374,1377,1381,1385,1388,1392,1395,1398,1402,1407,1410,1414,1417,1420,1423,1426,1429,1433,1437,1441,1445,1450,1453,1456,1460,1463,1466,1470,1474,1478,1481,1484,1490,1494,1498,1502,1507,1510,1514,1520,1523,1526,1530,1533,1536,1539,1542,1546,1549,1552,1556,1560,1563,1566,1571,1574,1577,1580,1584,1589,1593,1597,1603,1609,1612,1616,1620,1627,1632,1638,1643,1647,1650,1654,1658,1662,1665,1670,1673,1676,1679,1684,1690,1698,1704,1710,1715,1719,1722,1726,1729,1732,1737,1740,1743,1747,1752,1756,1760,1763,1767,1772,1775,1778,1782,1786,1789,1792,1795,1798,1801,1805,1809,1814,1821,1827,1832,1839,1846,1849,1853,1860,1866,1870,1874,1878,1882,1887,1892,1896,1900,1904,1909,1913,1919,1925,1929,1933,1938,1942,1946,1949,1954,1959,1967],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",9.41,9.43,9.05,-0.38,-4.02,54970777.694334,116471,9.1638,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",9.5,9.52,9.33,9.45,-0.01,-0.11,39480502.302131,84235,9.4243,{"date":205,"open":206,"high":179,"low":186,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",9.56,9.46,-0.16,-1.66,46833622.92702,95617,9.5175,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",9.675,9.7,9.51,9.62,0,35023675.68637,80243,9.5947,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",9.91,9.93,9.6,-0.29,-2.93,41901806.447549,98783,9.724,{"date":234,"open":235,"high":236,"low":237,"close":225,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",10.075,10.085,9.86,-0.18,-1.78,29237240.404478,79960,9.9311,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",10.04,10.1,9.97,10.09,0.12,1.2,27116905.691288,64078,10.043,{"date":255,"open":256,"high":257,"low":237,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",9.92,10.03,0.1,1.01,29906330.15869,83562,9.9746,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",9.9,10,9.83,9.87,-0.04,-0.4,188214674.824189,107820,9.8735,{"date":275,"open":276,"high":246,"low":225,"close":225,"change":164,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",10.07,0.3,32103573.648143,78116,9.9775,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",10.01,10.115,9.785,9.88,-0.08,-0.8,39298575.31261,98373,9.9235,{"date":293,"open":248,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",10.13,9.94,9.96,-0.13,-1.29,28265119.435247,76724,10.0396,{"date":303,"open":304,"high":305,"low":306,"close":248,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",10.06,10.2,10.02,-0.06,-0.59,27043425.446745,76515,10.0888,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":269,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",10.285,10.335,10.15,-0.39,26647140.251879,73441,10.2002,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",10.525,10.54,10.17,10.19,-0.32,-3.04,37558106.15216,95811,10.2932,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",10.71,10.755,10.5,10.51,-0.17,-1.59,30217780.105734,83155,10.5953,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":164,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",10.752,10.865,10.67,10.68,0.28,37543618.306212,84195,10.7539,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":199,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",10.61,10.73,10.57,10.65,-0.09,16562917.726159,48938,10.6787,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":52,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",10.7,10.76,10.575,10.66,0.38,15770280.608513,48799,10.6532,{"date":374,"open":375,"high":358,"low":357,"close":376,"change":377,"percent_change":37,"volume":378,"transactions":379,"vwap":380},"2026-09-02",10.63,10.62,0.02,18533464.100394,49399,10.6029,{"date":382,"open":358,"high":383,"low":384,"close":385,"change":297,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",10.74,10.58,10.6,-1.21,16193152.874761,53817,10.6423,{"date":391,"open":383,"high":392,"low":348,"close":356,"change":338,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",10.8389,-1.56,16710836.957148,55562,10.7386,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":269,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",10.95,11,10.88,10.9,-0.37,20394260.515867,54469,10.9264,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":250,"volume":414,"transactions":415,"vwap":416},"2026-08-27",10.82,10.96,10.79,10.94,0.13,12494435.146079,43141,10.8996,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",10.92,10.93,10.81,-0.1,-0.92,12299646.065899,49517,10.8502,{"date":428,"open":429,"high":430,"low":401,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",11.015,11.0301,10.91,-0.07,-0.64,13773035.718095,46158,10.9217,{"date":438,"open":431,"high":400,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",10.84,10.98,0.09,0.83,14103323.031644,56800,10.9458,{"date":447,"open":448,"high":400,"low":401,"close":449,"change":114,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",10.97,10.89,-0.27,10216105.560257,37373,10.9215,{"date":455,"open":456,"high":457,"low":449,"close":419,"change":208,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",11.03,11.1,-1.44,12576140.986381,44902,10.9528,{"date":463,"open":400,"high":464,"low":448,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",11.13,11.08,0.16,1.47,17240903.517682,50974,11.0482,{"date":472,"open":473,"high":448,"low":449,"close":419,"change":114,"percent_change":450,"volume":474,"transactions":475,"vwap":476},"2026-08-18",10.955,11253314.69896,38999,10.9339,{"date":478,"open":399,"high":479,"low":402,"close":399,"change":199,"percent_change":359,"volume":480,"transactions":481,"vwap":482},"2026-08-17",11.01,11540848.273393,42217,10.952,{"date":484,"open":440,"high":465,"low":412,"close":410,"change":219,"percent_change":219,"volume":485,"transactions":486,"vwap":487},"2026-08-14",12177188.270687,52307,10.9874,{"date":489,"open":410,"high":490,"low":491,"close":410,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",10.99,10.87,0.08,0.74,14043952.914255,44708,10.9448,{"date":498,"open":399,"high":499,"low":491,"close":401,"change":199,"percent_change":359,"volume":500,"transactions":501,"vwap":502},"2026-08-12",11.02,16459089.286049,63495,10.9291,{"date":504,"open":505,"high":449,"low":506,"close":449,"change":413,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",10.77,10.7209,1.21,14260957.100822,56892,10.8277,{"date":512,"open":513,"high":514,"low":515,"close":366,"change":287,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",10.845,10.85,10.64,-0.74,14017388.308128,63340,10.7368,{"date":521,"open":358,"high":420,"low":358,"close":439,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",0.23,2.17,17985417.170317,63806,10.854,{"date":528,"open":347,"high":356,"low":384,"close":355,"change":307,"percent_change":138,"volume":529,"transactions":530,"vwap":531},"2026-08-06",19312766.847924,57445,10.6298,{"date":533,"open":358,"high":534,"low":58,"close":347,"change":164,"percent_change":349,"volume":535,"transactions":536,"vwap":537},"2026-08-05",10.72,15241568.600342,53533,10.6526,{"date":539,"open":365,"high":505,"low":385,"close":515,"change":219,"percent_change":219,"volume":540,"transactions":541,"vwap":347},"2026-08-04",26208861.50633,79572,{"date":543,"open":365,"high":421,"low":385,"close":515,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",-0.02,-0.19,23577196.456053,89444,10.6788,{"date":550,"open":551,"high":505,"low":376,"close":368,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",10.75,-0.26,-2.38,19152506.03447,76751,10.668,{"date":558,"open":399,"high":490,"low":421,"close":419,"change":377,"percent_change":155,"volume":559,"transactions":560,"vwap":561},"2026-07-30",24089058.293524,58871,10.8978,{"date":563,"open":456,"high":564,"low":491,"close":402,"change":338,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",11.06,-1.54,23217822.785774,67666,10.9785,{"date":570,"open":365,"high":571,"low":347,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",11.095,11.07,0.43,4.04,31142360.093854,55927,10.8974,{"date":579,"open":580,"high":365,"low":581,"close":515,"change":71,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",10.655,10.595,0.47,17745585.483102,44525,10.6361,{"date":587,"open":376,"high":588,"low":589,"close":590,"change":164,"percent_change":349,"volume":591,"transactions":592,"vwap":593},"2026-07-24",10.6666,10.55,10.59,22036621.817519,50579,10.6004,{"date":595,"open":385,"high":358,"low":596,"close":597,"change":208,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",10.46,10.56,-1.49,22821984.815872,62320,10.5327,{"date":603,"open":604,"high":431,"low":348,"close":534,"change":307,"percent_change":138,"volume":605,"transactions":606,"vwap":607},"2026-07-22",10.885,25027100.364196,68794,10.7366,{"date":609,"open":456,"high":610,"low":365,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",11.16,10.78,-0.14,-1.28,24382745.494293,79926,10.831,{"date":618,"open":619,"high":620,"low":402,"close":419,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",11.27,11.285,-0.3,-2.67,23379086.667785,72142,11.0179,{"date":627,"open":628,"high":629,"low":610,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-17",11.35,11.4,11.22,-0.21,-1.84,23913400,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":105,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-16",11.33,11.45,11.31,11.43,0.97,15055600,{"date":643,"open":644,"high":645,"low":630,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-15",11.24,11.44,11.32,0.14,1.25,16125000,{"date":651,"open":465,"high":644,"low":652,"close":653,"change":37,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-14",11.05,11.18,1.73,14373500,{"date":657,"open":658,"high":659,"low":399,"close":490,"change":612,"percent_change":660,"volume":661,"transactions":9,"vwap":490},"2026-07-13",11.12,11.14,-1.26,15081700,{"date":663,"open":658,"high":653,"low":564,"close":464,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":464},"2026-07-10",0.06,0.54,12156000,{"date":668,"open":490,"high":610,"low":431,"close":572,"change":413,"percent_change":669,"volume":670,"transactions":9,"vwap":572},"2026-07-09",1.19,13625000,{"date":672,"open":465,"high":673,"low":402,"close":412,"change":238,"percent_change":674,"volume":675,"transactions":9,"vwap":412},"2026-07-08",11.11,-1.62,12852200,{"date":677,"open":678,"high":679,"low":564,"close":658,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":658},"2026-07-07",11.17,11.25,-0.05,-0.45,14462300,{"date":684,"open":440,"high":630,"low":448,"close":678,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":678},"2026-07-06",0.17,1.55,21105600,{"date":689,"open":449,"high":400,"low":421,"close":400,"change":690,"percent_change":124,"volume":691,"transactions":9,"vwap":400},"2026-07-02",0.21,16136200,{"date":693,"open":409,"high":431,"low":366,"close":411,"change":200,"percent_change":694,"volume":695,"transactions":9,"vwap":411},"2026-07-01",-1.01,14539000,{"date":697,"open":411,"high":456,"low":611,"close":402,"change":422,"percent_change":698,"volume":699,"transactions":9,"vwap":402},"2026-06-30",-0.91,21009600,{"date":701,"open":402,"high":400,"low":411,"close":400,"change":258,"percent_change":702,"volume":703,"transactions":9,"vwap":400},"2026-06-29",0.92,25083500,{"date":705,"open":376,"high":431,"low":590,"close":402,"change":349,"percent_change":706,"volume":707,"transactions":9,"vwap":402},"2026-06-26",2.64,33687400,{"date":709,"open":336,"high":358,"low":596,"close":376,"change":413,"percent_change":710,"volume":711,"transactions":9,"vwap":376},"2026-06-25",1.24,12971700,{"date":713,"open":596,"high":589,"low":714,"close":715,"change":71,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-24",10.45,10.49,0.48,11262200,{"date":719,"open":720,"high":714,"low":721,"close":722,"change":664,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-23",10.34,10.3,10.44,0.58,12446800,{"date":726,"open":727,"high":714,"low":728,"close":729,"change":219,"percent_change":219,"volume":730,"transactions":9,"vwap":729},"2026-06-22",10.36,10.35,10.38,11867200,{"date":732,"open":729,"high":733,"low":734,"close":729,"change":492,"percent_change":735,"volume":736,"transactions":9,"vwap":729},"2026-06-18",10.42,10.32,0.78,19081000,{"date":738,"open":357,"high":590,"low":739,"close":721,"change":552,"percent_change":740,"volume":741,"transactions":9,"vwap":721},"2026-06-17",10.23,-2.46,16399700,{"date":743,"open":715,"high":376,"low":744,"close":597,"change":258,"percent_change":745,"volume":746,"transactions":9,"vwap":597},"2026-06-16",10.48,0.96,11449100,{"date":748,"open":596,"high":589,"low":749,"close":596,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":596},"2026-06-15",10.4,0.15,1.45,13246900,{"date":754,"open":720,"high":729,"low":755,"close":756,"change":757,"percent_change":258,"volume":758,"transactions":9,"vwap":756},"2026-06-12",10.29,10.31,0.01,12400000,{"date":760,"open":761,"high":727,"low":762,"close":721,"change":249,"percent_change":763,"volume":764,"transactions":9,"vwap":721},"2026-06-11",10.25,10.22,1.18,13632500,{"date":766,"open":761,"high":767,"low":325,"close":768,"change":297,"percent_change":660,"volume":769,"transactions":9,"vwap":768},"2026-06-10",10.37,10.18,17007300,{"date":771,"open":326,"high":734,"low":325,"close":756,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":756},"2026-06-09",0.2,1.98,12636000,{"date":776,"open":305,"high":777,"low":276,"close":778,"change":307,"percent_change":308,"volume":779,"transactions":9,"vwap":778},"2026-06-08",10.27,10.11,14370000,{"date":781,"open":762,"high":755,"low":316,"close":325,"change":19,"percent_change":782,"volume":783,"transactions":9,"vwap":325},"2026-06-05",-1.17,10912700,{"date":785,"open":786,"high":787,"low":786,"close":755,"change":249,"percent_change":763,"volume":788,"transactions":9,"vwap":755},"2026-06-04",10.21,10.41,15649300,{"date":790,"open":294,"high":739,"low":791,"close":325,"change":114,"percent_change":228,"volume":792,"transactions":9,"vwap":325},"2026-06-03",10.08,10501400,{"date":794,"open":762,"high":795,"low":326,"close":305,"change":114,"percent_change":228,"volume":796,"transactions":9,"vwap":305},"2026-06-02",10.33,11744200,{"date":798,"open":326,"high":767,"low":799,"close":739,"change":238,"percent_change":800,"volume":801,"transactions":9,"vwap":739},"2026-06-01",10.12,-1.73,14763800,{"date":803,"open":787,"high":722,"low":727,"close":787,"change":612,"percent_change":804,"volume":805,"transactions":9,"vwap":787},"2026-05-29",-1.33,14941800,{"date":807,"open":744,"high":357,"low":722,"close":589,"change":52,"percent_change":369,"volume":808,"transactions":9,"vwap":589},"2026-05-28",16530200,{"date":810,"open":811,"high":376,"low":714,"close":337,"change":492,"percent_change":812,"volume":813,"transactions":9,"vwap":337},"2026-05-27",10.47,0.77,14273700,{"date":815,"open":721,"high":714,"low":761,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-26",10.43,0.22,2.15,15649200,{"date":821,"open":756,"high":720,"low":768,"close":786,"change":680,"percent_change":822,"volume":823,"transactions":9,"vwap":786},"2026-05-22",-0.49,11690400,{"date":825,"open":326,"high":755,"low":248,"close":826,"change":757,"percent_change":258,"volume":827,"transactions":9,"vwap":826},"2026-05-21",10.26,15518100,{"date":829,"open":294,"high":755,"low":248,"close":761,"change":249,"percent_change":763,"volume":830,"transactions":9,"vwap":761},"2026-05-20",21656000,{"date":832,"open":761,"high":777,"low":778,"close":294,"change":338,"percent_change":833,"volume":834,"transactions":9,"vwap":294},"2026-05-19",-1.65,16400500,{"date":836,"open":787,"high":722,"low":837,"close":721,"change":269,"percent_change":317,"volume":838,"transactions":9,"vwap":721},"2026-05-18",10.28,16824100,{"date":840,"open":744,"high":715,"low":734,"close":720,"change":631,"percent_change":841,"volume":842,"transactions":9,"vwap":720},"2026-05-15",-1.99,18604300,{"date":844,"open":348,"high":534,"low":589,"close":589,"change":287,"percent_change":845,"volume":846,"transactions":9,"vwap":589},"2026-05-14",-0.75,11880000,{"date":848,"open":534,"high":534,"low":376,"close":375,"change":200,"percent_change":849,"volume":850,"transactions":9,"vwap":375},"2026-05-13",-1.02,13871700,{"date":852,"open":366,"high":409,"low":334,"close":383,"change":307,"percent_change":138,"volume":853,"transactions":9,"vwap":383},"2026-05-12",12384900,{"date":855,"open":856,"high":402,"low":411,"close":857,"change":307,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-11",10.83,10.8,-0.55,11415500,{"date":861,"open":611,"high":449,"low":551,"close":862,"change":647,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-08",10.86,1.31,13189700,{"date":866,"open":411,"high":857,"low":358,"close":534,"change":432,"percent_change":867,"volume":868,"transactions":9,"vwap":534},"2026-05-07",-0.65,11235900,{"date":870,"open":421,"high":439,"low":534,"close":411,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":411},"2026-05-06",0.07,0.65,14166900,{"date":875,"open":358,"high":366,"low":375,"close":534,"change":871,"percent_change":876,"volume":877,"transactions":9,"vwap":534},"2026-05-05",0.66,10378700,{"date":879,"open":491,"high":449,"low":375,"close":358,"change":228,"percent_change":880,"volume":881,"transactions":9,"vwap":358},"2026-05-04",-2.65,18180200,{"date":883,"open":499,"high":499,"low":419,"close":412,"change":287,"percent_change":884,"volume":885,"transactions":9,"vwap":412},"2026-05-01",-0.73,11440300,{"date":887,"open":401,"high":572,"low":856,"close":499,"change":71,"percent_change":888,"volume":889,"transactions":9,"vwap":499},"2026-04-30",0.46,16337700,{"date":891,"open":673,"high":673,"low":431,"close":448,"change":200,"percent_change":892,"volume":893,"transactions":9,"vwap":448},"2026-04-29",-0.99,24146700,{"date":895,"open":572,"high":658,"low":896,"close":465,"change":544,"percent_change":238,"volume":897,"transactions":9,"vwap":465},"2026-04-28",11.04,14814200,{"date":899,"open":499,"high":457,"low":479,"close":457,"change":492,"percent_change":900,"volume":901,"transactions":9,"vwap":457},"2026-04-27",0.73,14372600,{"date":903,"open":431,"high":652,"low":439,"close":499,"change":466,"percent_change":467,"volume":904,"transactions":9,"vwap":499},"2026-04-24",12332000,{"date":906,"open":402,"high":412,"low":411,"close":862,"change":680,"percent_change":907,"volume":908,"transactions":9,"vwap":862},"2026-04-23",-0.46,11045400,{"date":910,"open":564,"high":457,"low":514,"close":431,"change":219,"percent_change":219,"volume":911,"transactions":9,"vwap":431},"2026-04-22",16771400,{"date":913,"open":856,"high":658,"low":421,"close":431,"change":647,"percent_change":914,"volume":915,"transactions":9,"vwap":431},"2026-04-21",1.3,20012400,{"date":917,"open":366,"high":409,"low":355,"close":505,"change":297,"percent_change":918,"volume":919,"transactions":9,"vwap":505},"2026-04-20",-1.19,20030200,{"date":921,"open":368,"high":419,"low":375,"close":402,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":402},"2026-04-17",0.34,3.22,20819500,{"date":926,"open":551,"high":551,"low":589,"close":597,"change":238,"percent_change":927,"volume":928,"transactions":9,"vwap":597},"2026-04-16",-1.68,14574900,{"date":930,"open":347,"high":366,"low":597,"close":383,"change":258,"percent_change":931,"volume":932,"transactions":9,"vwap":383},"2026-04-15",0.94,11494300,{"date":934,"open":589,"high":515,"low":58,"close":515,"change":249,"percent_change":935,"volume":936,"transactions":9,"vwap":515},"2026-04-14",1.14,11698300,{"date":938,"open":749,"high":58,"low":720,"close":939,"change":71,"percent_change":716,"volume":940,"transactions":9,"vwap":939},"2026-04-13",10.52,14608800,{"date":942,"open":337,"high":589,"low":787,"close":811,"change":199,"percent_change":422,"volume":943,"transactions":9,"vwap":811},"2026-04-10",10958100,{"date":945,"open":755,"high":337,"low":837,"close":744,"change":466,"percent_change":686,"volume":946,"transactions":9,"vwap":744},"2026-04-09",14053900,{"date":948,"open":767,"high":722,"low":949,"close":734,"change":522,"percent_change":950,"volume":951,"transactions":9,"vwap":734},"2026-04-08",10.24,2.28,14492900,{"date":953,"open":325,"high":739,"low":954,"close":248,"change":200,"percent_change":955,"volume":956,"transactions":9,"vwap":248},"2026-04-07",10.05,-1.08,12434200,{"date":958,"open":294,"high":721,"low":778,"close":305,"change":71,"percent_change":959,"volume":960,"transactions":9,"vwap":305},"2026-04-06",0.49,13165400,{"date":962,"open":963,"high":316,"low":964,"close":316,"change":413,"percent_change":914,"volume":965,"transactions":9,"vwap":316},"2026-04-02",9.82,9.81,12504500,{"date":967,"open":245,"high":316,"low":266,"close":306,"change":199,"percent_change":422,"volume":968,"transactions":9,"vwap":306},"2026-04-01",17133400,{"date":970,"open":971,"high":245,"low":972,"close":257,"change":37,"percent_change":973,"volume":974,"transactions":9,"vwap":257},"2026-03-31",9.85,9.79,1.93,22629500,{"date":976,"open":972,"high":977,"low":978,"close":979,"change":750,"percent_change":686,"volume":980,"transactions":9,"vwap":979},"2026-03-30",9.98,9.72,9.84,22712500,{"date":982,"open":983,"high":964,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-27",9.76,9.63,9.69,-0.15,-1.52,25044600,{"date":990,"open":257,"high":791,"low":963,"close":979,"change":621,"percent_change":991,"volume":992,"transactions":9,"vwap":979},"2026-03-26",-2.96,19943400,{"date":994,"open":304,"high":768,"low":283,"close":995,"change":772,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-25",10.14,2.01,19121300,{"date":999,"open":295,"high":276,"low":971,"close":295,"change":432,"percent_change":93,"volume":1000,"transactions":9,"vwap":295},"2026-03-24",27163400,{"date":1002,"open":1003,"high":995,"low":268,"close":283,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":283},"2026-03-23",9.95,0.26,2.67,35661600,{"date":1008,"open":755,"high":734,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-20",9.73,9.75,-0.54,-5.25,54083200,{"date":1015,"open":786,"high":749,"low":786,"close":755,"change":199,"percent_change":422,"volume":1016,"transactions":9,"vwap":755},"2026-03-19",18421000,{"date":1018,"open":749,"high":336,"low":755,"close":721,"change":545,"percent_change":1019,"volume":1020,"transactions":9,"vwap":721},"2026-03-18",-1.81,17197100,{"date":1022,"open":787,"high":384,"low":749,"close":715,"change":466,"percent_change":686,"volume":1023,"transactions":9,"vwap":715},"2026-03-17",20348800,{"date":1025,"open":795,"high":336,"low":734,"close":795,"change":258,"percent_change":1026,"volume":1027,"transactions":9,"vwap":795},"2026-03-16",0.98,14827200,{"date":1029,"open":715,"high":357,"low":786,"close":739,"change":208,"percent_change":565,"volume":1030,"transactions":9,"vwap":739},"2026-03-13",17573200,{"date":1032,"open":375,"high":375,"low":767,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-12",10.39,-0.28,-2.62,18087100,{"date":1038,"open":334,"high":366,"low":590,"close":347,"change":680,"percent_change":1039,"volume":1040,"transactions":9,"vwap":347},"2026-03-11",-0.47,16047100,{"date":1042,"open":385,"high":409,"low":589,"close":534,"change":155,"percent_change":1043,"volume":1044,"transactions":9,"vwap":534},"2026-03-10",1.71,15353400,{"date":1046,"open":336,"high":357,"low":786,"close":324,"change":422,"percent_change":1047,"volume":1048,"transactions":9,"vwap":324},"2026-03-09",-0.94,28309800,{"date":1050,"open":411,"high":421,"low":376,"close":515,"change":552,"percent_change":1051,"volume":1052,"transactions":9,"vwap":515},"2026-03-06",-2.39,20950200,{"date":1054,"open":420,"high":896,"low":421,"close":402,"change":432,"percent_change":433,"volume":1055,"transactions":9,"vwap":402},"2026-03-05",16740800,{"date":1057,"open":479,"high":457,"low":420,"close":448,"change":114,"percent_change":450,"volume":1058,"transactions":9,"vwap":448},"2026-03-04",20739800,{"date":1060,"open":402,"high":464,"low":439,"close":400,"change":986,"percent_change":1061,"volume":1062,"transactions":9,"vwap":400},"2026-03-03",-1.35,21564700,{"date":1064,"open":399,"high":619,"low":856,"close":1065,"change":307,"percent_change":1011,"volume":1066,"transactions":9,"vwap":1065},"2026-03-02",11.15,24365600,{"date":1068,"open":1069,"high":619,"low":659,"close":1070,"change":612,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-02-27",11.2,11.21,-1.23,26490800,{"date":1074,"open":636,"high":629,"low":679,"close":628,"change":664,"percent_change":1075,"volume":1076,"transactions":9,"vwap":628},"2026-02-26",0.53,23020500,{"date":1078,"open":1079,"high":1080,"low":658,"close":1081,"change":544,"percent_change":238,"volume":1082,"transactions":9,"vwap":1081},"2026-02-25",11.34,11.39,11.29,21295700,{"date":1084,"open":1081,"high":646,"low":610,"close":638,"change":52,"percent_change":1085,"volume":1086,"transactions":9,"vwap":638},"2026-02-24",0.35,27093200,{"date":1088,"open":1089,"high":1090,"low":678,"close":619,"change":238,"percent_change":1091,"volume":1092,"transactions":9,"vwap":619},"2026-02-23",11.46,11.56,-1.57,24302300,{"date":1094,"open":646,"high":1095,"low":644,"close":637,"change":413,"percent_change":1096,"volume":1097,"transactions":9,"vwap":637},"2026-02-20",11.48,1.15,43887900,{"date":1099,"open":638,"high":1080,"low":1100,"close":646,"change":757,"percent_change":441,"volume":1101,"transactions":9,"vwap":646},"2026-02-19",11.26,16040100,{"date":1103,"open":64,"high":1104,"low":1100,"close":638,"change":757,"percent_change":441,"volume":1105,"transactions":9,"vwap":638},"2026-02-18",11.37,16550800,{"date":1107,"open":629,"high":639,"low":1070,"close":64,"change":307,"percent_change":1108,"volume":1109,"transactions":9,"vwap":64},"2026-02-17",-0.53,20643400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":544,"percent_change":238,"volume":1116,"transactions":9,"vwap":1115},"2026-02-13",11.41,11.54,11.23,11.36,22885500,{"date":1118,"open":1095,"high":1119,"low":1115,"close":1120,"change":680,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-12",11.6,11.38,-0.44,26997000,{"date":1124,"open":1100,"high":1125,"low":679,"close":639,"change":690,"percent_change":1126,"volume":1127,"transactions":9,"vwap":639},"2026-02-11",11.52,1.87,21785500,{"date":1129,"open":1079,"high":1080,"low":1065,"close":630,"change":19,"percent_change":1130,"volume":1131,"transactions":9,"vwap":630},"2026-02-10",-1.06,21882400,{"date":1133,"open":1112,"high":637,"low":644,"close":1079,"change":422,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1079},"2026-02-09",-0.87,18726100,{"date":1137,"open":637,"high":1138,"low":1112,"close":645,"change":52,"percent_change":1085,"volume":1139,"transactions":9,"vwap":645},"2026-02-06",11.53,17098800,{"date":1141,"open":1112,"high":1138,"low":646,"close":629,"change":200,"percent_change":1142,"volume":1143,"transactions":9,"vwap":629},"2026-02-05",-0.96,16429500,{"date":1145,"open":1095,"high":1146,"low":1147,"close":1148,"change":377,"percent_change":685,"volume":1149,"transactions":9,"vwap":1148},"2026-02-04",11.57,11.42,11.51,17040300,{"date":1151,"open":619,"high":1138,"low":1100,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-02-03",11.49,0.32,2.86,18656000,{"date":1157,"open":636,"high":637,"low":1065,"close":678,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":678},"2026-02-02",-0.23,-2.02,25155300,{"date":1162,"open":1163,"high":1164,"low":1104,"close":629,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":629},"2026-01-30",11.83,11.84,-0.57,-4.76,42452600,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":680,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-01-29",12.13,11.79,11.97,-0.42,27869600,{"date":1176,"open":1170,"high":175,"low":1177,"close":1178,"change":986,"percent_change":1071,"volume":1179,"transactions":9,"vwap":1178},"2026-01-28",12.01,12.02,24285000,{"date":1181,"open":1182,"high":1183,"low":1164,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-27",11.87,12.18,12.17,0.37,3.14,27741800,{"date":1189,"open":1182,"high":1190,"low":1191,"close":1192,"change":680,"percent_change":1173,"volume":1193,"transactions":9,"vwap":1192},"2026-01-26",11.89,11.67,11.8,21210400,{"date":1195,"open":1196,"high":1190,"low":1197,"close":1198,"change":664,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-23",11.82,11.77,11.85,0.51,14396500,{"date":1202,"open":1203,"high":1196,"low":1204,"close":1171,"change":441,"percent_change":812,"volume":1205,"transactions":9,"vwap":1171},"2026-01-22",11.7,11.66,15069300,{"date":1207,"open":1208,"high":1209,"low":1125,"close":1203,"change":52,"percent_change":922,"volume":1210,"transactions":9,"vwap":1203},"2026-01-21",11.71,11.72,19239900,{"date":1212,"open":1213,"high":1192,"low":1214,"close":1204,"change":450,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1204},"2026-01-20",11.75,11.64,-2.26,23919000,{"date":1218,"open":1203,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-01-16",11.93,11.69,0.25,2.14,19303300,{"date":1225,"open":1226,"high":1209,"low":1227,"close":1228,"change":105,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-15",11.58,11.5,11.68,0.95,19753700,{"date":1232,"open":64,"high":1233,"low":1100,"close":1146,"change":817,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1146},"2026-01-14",11.59,1.94,17878200,{"date":1237,"open":629,"high":639,"low":619,"close":628,"change":114,"percent_change":552,"volume":1238,"transactions":9,"vwap":628},"2026-01-13",19140600,{"date":1240,"open":1112,"high":645,"low":638,"close":1120,"change":114,"percent_change":552,"volume":1241,"transactions":9,"vwap":1120},"2026-01-12",20107300,{"date":1243,"open":1095,"high":1214,"low":628,"close":1112,"change":817,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1112},"2026-01-09",1.97,38543600,{"date":1247,"open":652,"high":64,"low":896,"close":1248,"change":413,"percent_change":763,"volume":1249,"transactions":9,"vwap":1248},"2026-01-08",11.19,16946600,{"date":1251,"open":1248,"high":679,"low":456,"close":564,"change":422,"percent_change":1252,"volume":1253,"transactions":9,"vwap":564},"2026-01-07",-0.9,16894400,{"date":1255,"open":479,"high":630,"low":400,"close":610,"change":441,"percent_change":1256,"volume":1257,"transactions":9,"vwap":610},"2026-01-06",0.81,21415000,{"date":1259,"open":420,"high":658,"low":431,"close":572,"change":647,"percent_change":1260,"volume":1261,"transactions":9,"vwap":572},"2026-01-05",1.28,26711100,{"date":1263,"open":534,"high":479,"low":358,"close":420,"change":690,"percent_change":1264,"volume":1265,"transactions":9,"vwap":420},"2026-01-02",1.96,23172300,{"date":1267,"open":534,"high":421,"low":365,"close":534,"change":422,"percent_change":423,"volume":1268,"transactions":9,"vwap":534},"2025-12-31",15364500,{"date":1270,"open":856,"high":862,"low":857,"close":409,"change":219,"percent_change":219,"volume":1271,"transactions":9,"vwap":409},"2025-12-30",14534600,{"date":1273,"open":491,"high":449,"low":366,"close":409,"change":114,"percent_change":1034,"volume":1274,"transactions":9,"vwap":409},"2025-12-29",16439200,{"date":1276,"open":449,"high":420,"low":421,"close":514,"change":757,"percent_change":441,"volume":1277,"transactions":9,"vwap":514},"2025-12-26",10134300,{"date":1279,"open":411,"high":862,"low":611,"close":439,"change":492,"percent_change":493,"volume":1280,"transactions":9,"vwap":439},"2025-12-24",5781700,{"date":1282,"open":514,"high":449,"low":383,"close":366,"change":422,"percent_change":423,"volume":1283,"transactions":9,"vwap":366},"2025-12-23",13238400,{"date":1285,"open":365,"high":862,"low":348,"close":862,"change":772,"percent_change":1286,"volume":1287,"transactions":9,"vwap":862},"2025-12-22",1.88,16576600,{"date":1289,"open":385,"high":383,"low":384,"close":368,"change":441,"percent_change":1290,"volume":1291,"transactions":9,"vwap":368},"2025-12-19",0.85,23426900,{"date":1293,"open":811,"high":375,"low":811,"close":357,"change":413,"percent_change":648,"volume":1294,"transactions":9,"vwap":357},"2025-12-18",21066200,{"date":1296,"open":767,"high":384,"low":727,"close":722,"change":105,"percent_change":1297,"volume":1298,"transactions":9,"vwap":722},"2025-12-17",1.06,20159900,{"date":1300,"open":767,"high":787,"low":756,"close":795,"change":114,"percent_change":228,"volume":1301,"transactions":9,"vwap":795},"2025-12-16",11534400,{"date":1303,"open":727,"high":749,"low":837,"close":727,"change":52,"percent_change":1304,"volume":1305,"transactions":9,"vwap":727},"2025-12-15",0.39,15347100,{"date":1307,"open":721,"high":816,"low":721,"close":734,"change":377,"percent_change":37,"volume":1308,"transactions":9,"vwap":734},"2025-12-12",12078700,{"date":1310,"open":749,"high":816,"low":837,"close":721,"change":287,"percent_change":1311,"volume":1312,"transactions":9,"vwap":721},"2025-12-11",-0.77,12046500,{"date":1314,"open":727,"high":733,"low":755,"close":729,"change":52,"percent_change":1304,"volume":1315,"transactions":9,"vwap":729},"2025-12-10",14403900,{"date":1317,"open":336,"high":384,"low":795,"close":720,"change":986,"percent_change":1318,"volume":1319,"transactions":9,"vwap":720},"2025-12-09",-1.43,19150300,{"date":1321,"open":358,"high":358,"low":811,"close":715,"change":297,"percent_change":1322,"volume":1323,"transactions":9,"vwap":715},"2025-12-08",-1.22,19220600,{"date":1325,"open":337,"high":347,"low":811,"close":376,"change":413,"percent_change":710,"volume":1326,"transactions":9,"vwap":376},"2025-12-05",23149500,{"date":1328,"open":811,"high":58,"low":722,"close":715,"change":164,"percent_change":1329,"volume":1330,"transactions":9,"vwap":715},"2025-12-04",0.29,16026200,{"date":1332,"open":336,"high":384,"low":714,"close":596,"change":219,"percent_change":219,"volume":1333,"transactions":9,"vwap":596},"2025-12-03",17112400,{"date":1335,"open":811,"high":324,"low":714,"close":596,"change":219,"percent_change":219,"volume":1336,"transactions":9,"vwap":596},"2025-12-02",17951200,{"date":1338,"open":787,"high":715,"low":1033,"close":596,"change":114,"percent_change":228,"volume":1339,"transactions":9,"vwap":596},"2025-12-01",21370100,{"date":1341,"open":744,"high":384,"low":811,"close":715,"change":432,"percent_change":1342,"volume":1343,"transactions":9,"vwap":715},"2025-11-28",-0.66,16884600,{"date":1345,"open":733,"high":515,"low":787,"close":597,"change":466,"percent_change":1346,"volume":1347,"transactions":9,"vwap":597},"2025-11-26",1.54,32234900,{"date":1349,"open":734,"high":787,"low":777,"close":749,"change":258,"percent_change":640,"volume":1350,"transactions":9,"vwap":749},"2025-11-25",39553400,{"date":1352,"open":721,"high":795,"low":739,"close":721,"change":377,"percent_change":37,"volume":1353,"transactions":9,"vwap":721},"2025-11-24",28355300,{"date":1355,"open":248,"high":795,"low":276,"close":837,"change":690,"percent_change":1356,"volume":1357,"transactions":9,"vwap":837},"2025-11-21",2.09,25257300,{"date":1359,"open":778,"high":739,"low":304,"close":276,"change":199,"percent_change":422,"volume":1360,"transactions":9,"vwap":276},"2025-11-20",19881200,{"date":1362,"open":799,"high":995,"low":954,"close":791,"change":114,"percent_change":621,"volume":1363,"transactions":9,"vwap":791},"2025-11-19",15635200,{"date":1365,"open":248,"high":1366,"low":304,"close":778,"change":757,"percent_change":258,"volume":1367,"transactions":9,"vwap":778},"2025-11-18",10.16,20994700,{"date":1369,"open":768,"high":739,"low":276,"close":246,"change":680,"percent_change":822,"volume":1370,"transactions":9,"vwap":246},"2025-11-17",18416100,{"date":1372,"open":799,"high":739,"low":954,"close":316,"change":757,"percent_change":258,"volume":1373,"transactions":9,"vwap":316},"2025-11-14",18352500,{"date":1375,"open":768,"high":762,"low":778,"close":995,"change":307,"percent_change":308,"volume":1376,"transactions":9,"vwap":995},"2025-11-13",21330000,{"date":1378,"open":795,"high":767,"low":316,"close":305,"change":200,"percent_change":1379,"volume":1380,"transactions":9,"vwap":305},"2025-11-12",-1.07,23367000,{"date":1382,"open":777,"high":767,"low":777,"close":756,"change":664,"percent_change":1383,"volume":1384,"transactions":9,"vwap":756},"2025-11-11",0.59,23743500,{"date":1386,"open":728,"high":729,"low":762,"close":761,"change":359,"percent_change":1134,"volume":1387,"transactions":9,"vwap":761},"2025-11-10",19099100,{"date":1389,"open":768,"high":720,"low":325,"close":720,"change":413,"percent_change":1390,"volume":1391,"transactions":9,"vwap":720},"2025-11-07",1.27,20848500,{"date":1393,"open":949,"high":755,"low":305,"close":786,"change":114,"percent_change":228,"volume":1394,"transactions":9,"vwap":786},"2025-11-06",19952100,{"date":1396,"open":768,"high":721,"low":768,"close":949,"change":664,"percent_change":1383,"volume":1397,"transactions":9,"vwap":949},"2025-11-05",20304300,{"date":1399,"open":977,"high":305,"low":1003,"close":768,"change":413,"percent_change":1400,"volume":1401,"transactions":9,"vwap":768},"2025-11-04",1.29,28393700,{"date":1403,"open":1404,"high":276,"low":286,"close":954,"change":71,"percent_change":1405,"volume":1406,"transactions":9,"vwap":954},"2025-11-03",9.99,0.5,22232900,{"date":1408,"open":1003,"high":257,"low":971,"close":266,"change":219,"percent_change":219,"volume":1409,"transactions":9,"vwap":266},"2025-10-31",21561000,{"date":1411,"open":276,"high":246,"low":296,"close":266,"change":307,"percent_change":1412,"volume":1413,"transactions":9,"vwap":266},"2025-10-30",-0.6,30335500,{"date":1415,"open":305,"high":777,"low":245,"close":304,"change":297,"percent_change":613,"volume":1416,"transactions":9,"vwap":304},"2025-10-29",29271900,{"date":1418,"open":755,"high":756,"low":1366,"close":326,"change":200,"percent_change":1379,"volume":1419,"transactions":9,"vwap":326},"2025-10-28",23693200,{"date":1421,"open":777,"high":727,"low":761,"close":721,"change":258,"percent_change":1026,"volume":1422,"transactions":9,"vwap":721},"2025-10-27",26179300,{"date":1424,"open":1366,"high":721,"low":316,"close":305,"change":105,"percent_change":79,"volume":1425,"transactions":9,"vwap":305},"2025-10-24",24228900,{"date":1427,"open":762,"high":777,"low":791,"close":248,"change":200,"percent_change":955,"volume":1428,"transactions":9,"vwap":248},"2025-10-23",19794600,{"date":1430,"open":304,"high":761,"low":304,"close":305,"change":750,"percent_change":1431,"volume":1432,"transactions":9,"vwap":305},"2025-10-22",1.49,26568200,{"date":1434,"open":246,"high":778,"low":256,"close":954,"change":680,"percent_change":1435,"volume":1436,"transactions":9,"vwap":954},"2025-10-21",-0.5,20254200,{"date":1438,"open":266,"high":316,"low":296,"close":246,"change":105,"percent_change":1439,"volume":1440,"transactions":9,"vwap":246},"2025-10-20",1.1,25049900,{"date":1442,"open":225,"high":1404,"low":237,"close":1404,"change":871,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1404},"2025-10-17",0.71,17500900,{"date":1446,"open":245,"high":248,"low":1447,"close":256,"change":422,"percent_change":1448,"volume":1449,"transactions":9,"vwap":256},"2025-10-16",9.89,-1,21702700,{"date":1451,"open":954,"high":954,"low":1003,"close":306,"change":757,"percent_change":258,"volume":1452,"transactions":9,"vwap":306},"2025-10-15",15618900,{"date":1454,"open":295,"high":954,"low":979,"close":283,"change":377,"percent_change":772,"volume":1455,"transactions":9,"vwap":283},"2025-10-14",19506700,{"date":1457,"open":247,"high":954,"low":237,"close":1404,"change":664,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1404},"2025-10-13",0.6,16351800,{"date":1461,"open":304,"high":246,"low":265,"close":226,"change":432,"percent_change":93,"volume":1462,"transactions":9,"vwap":226},"2025-10-10",22233200,{"date":1464,"open":768,"high":762,"low":977,"close":266,"change":208,"percent_change":1091,"volume":1465,"transactions":9,"vwap":266},"2025-10-09",17521500,{"date":1467,"open":306,"high":1366,"low":306,"close":1366,"change":685,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1366},"2025-10-08",1.7,17601700,{"date":1471,"open":256,"high":954,"low":265,"close":1404,"change":105,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1404},"2025-10-07",1.11,17801400,{"date":1475,"open":304,"high":276,"low":237,"close":286,"change":238,"percent_change":1476,"volume":1477,"transactions":9,"vwap":286},"2025-10-06",-1.79,20717400,{"date":1479,"open":257,"high":799,"low":306,"close":304,"change":71,"percent_change":1405,"volume":1480,"transactions":9,"vwap":304},"2025-10-03",14348100,{"date":1482,"open":295,"high":257,"low":979,"close":283,"change":492,"percent_change":1256,"volume":1483,"transactions":9,"vwap":283},"2025-10-02",17661900,{"date":1485,"open":1486,"high":295,"low":1487,"close":226,"change":647,"percent_change":1488,"volume":1489,"transactions":9,"vwap":226},"2025-10-01",9.78,9.74,1.43,27286600,{"date":1491,"open":1487,"high":964,"low":179,"close":972,"change":680,"percent_change":1492,"volume":1493,"transactions":9,"vwap":972},"2025-09-30",-0.51,18036300,{"date":1495,"open":256,"high":226,"low":1496,"close":979,"change":219,"percent_change":219,"volume":1497,"transactions":9,"vwap":979},"2025-09-29",9.77,21118800,{"date":1499,"open":972,"high":1003,"low":1496,"close":979,"change":492,"percent_change":1500,"volume":1501,"transactions":9,"vwap":979},"2025-09-26",0.82,23221700,{"date":1503,"open":1009,"high":1504,"low":1505,"close":983,"change":219,"percent_change":219,"volume":1506,"transactions":9,"vwap":983},"2025-09-25",9.8,9.66,19326700,{"date":1508,"open":979,"high":979,"low":1009,"close":983,"change":680,"percent_change":1492,"volume":1509,"transactions":9,"vwap":983},"2025-09-24",18438000,{"date":1511,"open":1010,"high":971,"low":978,"close":964,"change":441,"percent_change":1512,"volume":1513,"transactions":9,"vwap":964},"2025-09-23",0.93,21551600,{"date":1515,"open":977,"high":1404,"low":1516,"close":978,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":978},"2025-09-22",9.71,-0.25,-2.51,28970200,{"date":1521,"open":799,"high":294,"low":295,"close":247,"change":297,"percent_change":298,"volume":1522,"transactions":9,"vwap":247},"2025-09-19",33504900,{"date":1524,"open":305,"high":739,"low":791,"close":246,"change":200,"percent_change":955,"volume":1525,"transactions":9,"vwap":246},"2025-09-18",13952900,{"date":1527,"open":768,"high":756,"low":995,"close":786,"change":492,"percent_change":1528,"volume":1529,"transactions":9,"vwap":786},"2025-09-17",0.79,19432000,{"date":1531,"open":786,"high":739,"low":248,"close":294,"change":307,"percent_change":308,"volume":1532,"transactions":9,"vwap":294},"2025-09-16",15244100,{"date":1534,"open":326,"high":739,"low":1366,"close":326,"change":757,"percent_change":258,"volume":1535,"transactions":9,"vwap":326},"2025-09-15",12785700,{"date":1537,"open":739,"high":949,"low":995,"close":768,"change":680,"percent_change":822,"volume":1538,"transactions":9,"vwap":768},"2025-09-12",14407300,{"date":1540,"open":826,"high":734,"low":305,"close":739,"change":544,"percent_change":94,"volume":1541,"transactions":9,"vwap":739},"2025-09-11",15815000,{"date":1543,"open":727,"high":722,"low":739,"close":761,"change":422,"percent_change":1544,"volume":1545,"transactions":9,"vwap":761},"2025-09-10",-0.97,26282100,{"date":1547,"open":767,"high":722,"low":721,"close":728,"change":757,"percent_change":258,"volume":1548,"transactions":9,"vwap":728},"2025-09-09",28855300,{"date":1550,"open":729,"high":787,"low":756,"close":720,"change":114,"percent_change":228,"volume":1551,"transactions":9,"vwap":720},"2025-09-08",23386100,{"date":1553,"open":721,"high":729,"low":777,"close":767,"change":685,"percent_change":1554,"volume":1555,"transactions":9,"vwap":767},"2025-09-05",1.67,27547000,{"date":1557,"open":1003,"high":949,"low":295,"close":305,"change":1221,"percent_change":1558,"volume":1559,"transactions":9,"vwap":305},"2025-09-04",2.51,37086400,{"date":1561,"open":983,"high":296,"low":1487,"close":1003,"change":37,"percent_change":124,"volume":1562,"transactions":9,"vwap":1003},"2025-09-03",19333400,{"date":1564,"open":984,"high":983,"low":218,"close":983,"change":219,"percent_change":219,"volume":1565,"transactions":9,"vwap":983},"2025-09-02",17737800,{"date":1567,"open":216,"high":983,"low":1568,"close":983,"change":114,"percent_change":1569,"volume":1570,"transactions":9,"vwap":983},"2025-08-29",9.64,-0.31,13990700,{"date":1572,"open":979,"high":979,"low":1496,"close":972,"change":199,"percent_change":422,"volume":1573,"transactions":9,"vwap":972},"2025-08-28",18365100,{"date":1575,"open":1504,"high":237,"low":1496,"close":1504,"change":219,"percent_change":219,"volume":1576,"transactions":9,"vwap":1504},"2025-08-27",16945900,{"date":1578,"open":964,"high":267,"low":1010,"close":1504,"change":544,"percent_change":94,"volume":1579,"transactions":9,"vwap":1504},"2025-08-26",18616000,{"date":1581,"open":268,"high":256,"low":964,"close":963,"change":307,"percent_change":1582,"volume":1583,"transactions":9,"vwap":963},"2025-08-25",-0.61,18571800,{"date":1585,"open":1505,"high":256,"low":1505,"close":286,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":286},"2025-08-22",0.24,2.49,24552600,{"date":1590,"open":216,"high":216,"low":984,"close":1568,"change":432,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1568},"2025-08-21",-0.72,15865200,{"date":1594,"open":984,"high":978,"low":984,"close":1516,"change":258,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1516},"2025-08-20",1.04,15990300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1599,"change":164,"percent_change":45,"volume":1602,"transactions":9,"vwap":1599},"2025-08-19",9.61,9.67,9.59,10598600,{"date":1604,"open":984,"high":1505,"low":1605,"close":1606,"change":680,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-08-18",9.57,9.58,-0.52,12514100,{"date":1610,"open":1568,"high":1505,"low":1599,"close":984,"change":377,"percent_change":690,"volume":1611,"transactions":9,"vwap":984},"2025-08-15",9906482,{"date":1613,"open":1601,"high":984,"low":1614,"close":1599,"change":680,"percent_change":1607,"volume":1615,"transactions":9,"vwap":1599},"2025-08-14",9.54,10312200,{"date":1617,"open":207,"high":1505,"low":207,"close":1505,"change":772,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1505},"2025-08-13",2.11,18695400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":207,"change":413,"percent_change":1625,"volume":1626,"transactions":9,"vwap":207},"2025-08-12",9.4,9.48,9.37,1.39,16359000,{"date":1628,"open":1623,"high":195,"low":1629,"close":197,"change":19,"percent_change":1630,"volume":1631,"transactions":9,"vwap":197},"2025-08-11",9.31,-1.27,18447900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":198,"change":52,"percent_change":573,"volume":1637,"transactions":9,"vwap":198},"2025-08-08",9.44,9.49,9.42,10853100,{"date":1639,"open":1640,"high":1641,"low":1622,"close":185,"change":199,"percent_change":200,"volume":1642,"transactions":9,"vwap":185},"2025-08-07",9.47,9.55,14292000,{"date":1644,"open":1606,"high":1606,"low":1636,"close":1636,"change":238,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1636},"2025-08-06",-1.88,16652800,{"date":1648,"open":984,"high":179,"low":1614,"close":227,"change":114,"percent_change":1569,"volume":1649,"transactions":9,"vwap":227},"2025-08-05",13697700,{"date":1651,"open":1623,"high":1568,"low":1623,"close":984,"change":750,"percent_change":1652,"volume":1653,"transactions":9,"vwap":984},"2025-08-04",1.58,19538100,{"date":1655,"open":1634,"high":1656,"low":185,"close":1623,"change":71,"percent_change":1075,"volume":1657,"transactions":9,"vwap":1623},"2025-08-01",9.53,22447300,{"date":1659,"open":195,"high":217,"low":1624,"close":186,"change":338,"percent_change":1660,"volume":1661,"transactions":9,"vwap":186},"2025-07-31",-1.77,23478100,{"date":1663,"open":983,"high":1496,"low":1601,"close":227,"change":612,"percent_change":458,"volume":1664,"transactions":9,"vwap":227},"2025-07-30",24386500,{"date":1666,"open":1516,"high":983,"low":1667,"close":1487,"change":664,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1487},"2025-07-29",9.65,0.62,19697300,{"date":1671,"open":978,"high":1496,"low":1599,"close":179,"change":114,"percent_change":1569,"volume":1672,"transactions":9,"vwap":179},"2025-07-28",21641500,{"date":1674,"open":1568,"high":978,"low":206,"close":1516,"change":441,"percent_change":931,"volume":1675,"transactions":9,"vwap":1516},"2025-07-25",16593500,{"date":1677,"open":1614,"high":1600,"low":1623,"close":218,"change":164,"percent_change":45,"volume":1678,"transactions":9,"vwap":218},"2025-07-24",25467500,{"date":1680,"open":1681,"high":1601,"low":1681,"close":1601,"change":817,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1601},"2025-07-23",9.39,2.35,30079700,{"date":1685,"open":1686,"high":1623,"low":1687,"close":1624,"change":647,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1624},"2025-07-22",9.15,9.12,1.52,31647200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":544,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-07-21",9.3,9.34,9.22,9.23,-0.22,26483200,{"date":1699,"open":1700,"high":1701,"low":1695,"close":1702,"change":114,"percent_change":327,"volume":1703,"transactions":9,"vwap":1702},"2025-07-18",9.32,9.35,9.25,13894600,{"date":1705,"open":1706,"high":197,"low":1707,"close":1708,"change":757,"percent_change":105,"volume":1709,"transactions":9,"vwap":1708},"2025-07-17",9.27,9.2,9.28,23439800,{"date":1711,"open":1695,"high":1692,"low":1712,"close":1706,"change":871,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1706},"2025-07-16",9.16,0.76,19916900,{"date":1716,"open":1693,"high":1624,"low":1707,"close":1707,"change":200,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1707},"2025-07-15",-1.18,20812100,{"date":1720,"open":1622,"high":185,"low":1708,"close":1629,"change":359,"percent_change":1142,"volume":1721,"transactions":9,"vwap":1629},"2025-07-14",19601700,{"date":1723,"open":185,"high":207,"low":1724,"close":1622,"change":680,"percent_change":1108,"volume":1725,"transactions":9,"vwap":1622},"2025-07-11",9.36,15646500,{"date":1727,"open":1635,"high":1656,"low":186,"close":198,"change":680,"percent_change":1108,"volume":1728,"transactions":9,"vwap":198},"2025-07-10",18214500,{"date":1730,"open":198,"high":1614,"low":186,"close":195,"change":492,"percent_change":1290,"volume":1731,"transactions":9,"vwap":195},"2025-07-09",17492100,{"date":1733,"open":1734,"high":195,"low":1624,"close":1636,"change":664,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1636},"2025-07-08",9.38,0.64,20213900,{"date":1738,"open":1734,"high":198,"low":197,"close":1724,"change":114,"percent_change":327,"volume":1739,"transactions":9,"vwap":1724},"2025-07-07",21703600,{"date":1741,"open":1636,"high":217,"low":1734,"close":1681,"change":114,"percent_change":327,"volume":1742,"transactions":9,"vwap":1681},"2025-07-03",17472400,{"date":1744,"open":1701,"high":1634,"low":1700,"close":1636,"change":492,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1636},"2025-07-02",0.86,21248200,{"date":1748,"open":1749,"high":1734,"low":1686,"close":1693,"change":750,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1693},"2025-07-01",9.19,1.63,26470300,{"date":1753,"open":1694,"high":1702,"low":1754,"close":1749,"change":359,"percent_change":1544,"volume":1755,"transactions":9,"vwap":1749},"2025-06-30",9.08,21810800,{"date":1757,"open":1693,"high":1624,"low":1707,"close":1708,"change":269,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1708},"2025-06-27",-0.43,27927300,{"date":1761,"open":1706,"high":197,"low":1694,"close":1700,"change":441,"percent_change":1026,"volume":1762,"transactions":9,"vwap":1700},"2025-06-26",20268000,{"date":1764,"open":1629,"high":1701,"low":1695,"close":1695,"change":287,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1695},"2025-06-25",-0.86,19304900,{"date":1768,"open":1769,"high":1701,"low":1770,"close":1629,"change":105,"percent_change":250,"volume":1771,"transactions":9,"vwap":1629},"2025-06-24",9.26,9.24,24780100,{"date":1773,"open":1770,"high":1769,"low":187,"close":1707,"change":269,"percent_change":1758,"volume":1774,"transactions":9,"vwap":1707},"2025-06-23",34293600,{"date":1776,"open":1692,"high":197,"low":1770,"close":1770,"change":544,"percent_change":1696,"volume":1777,"transactions":9,"vwap":1770},"2025-06-20",32344800,{"date":1779,"open":1749,"high":1701,"low":1780,"close":1769,"change":871,"percent_change":1713,"volume":1781,"transactions":9,"vwap":1769},"2025-06-18",9.17,23940300,{"date":1783,"open":197,"high":1693,"low":1780,"close":1749,"change":612,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1749},"2025-06-17",-1.5,24041000,{"date":1787,"open":1724,"high":198,"low":1700,"close":197,"change":164,"percent_change":1153,"volume":1788,"transactions":9,"vwap":197},"2025-06-16",16685900,{"date":1790,"open":1701,"high":185,"low":1706,"close":1692,"change":422,"percent_change":1130,"volume":1791,"transactions":9,"vwap":1692},"2025-06-13",23758000,{"date":1793,"open":1692,"high":1636,"low":1708,"close":1622,"change":492,"percent_change":1745,"volume":1794,"transactions":9,"vwap":1622},"2025-06-12",17601100,{"date":1796,"open":1622,"high":1634,"low":1708,"close":1700,"change":199,"percent_change":200,"volume":1797,"transactions":9,"vwap":1700},"2025-06-11",22280800,{"date":1799,"open":1769,"high":1693,"low":1770,"close":197,"change":249,"percent_change":914,"volume":1800,"transactions":9,"vwap":197},"2025-06-10",19759900,{"date":1802,"open":1686,"high":1706,"low":1687,"close":1803,"change":441,"percent_change":129,"volume":1804,"transactions":9,"vwap":1803},"2025-06-09",9.21,25371200,{"date":1806,"open":1754,"high":1686,"low":17,"close":1687,"change":492,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1687},"2025-06-06",0.88,19623200,{"date":1810,"open":16,"high":1811,"low":1812,"close":16,"change":219,"percent_change":219,"volume":1813,"transactions":9,"vwap":16},"2025-06-05",9.13,9.01,24961300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":16,"change":71,"percent_change":1819,"volume":1820,"transactions":9,"vwap":16},"2025-06-04",9,9.06,8.93,0.56,22685400,{"date":1822,"open":1823,"high":16,"low":27,"close":1824,"change":466,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-06-03",8.83,8.99,1.81,31225400,{"date":1828,"open":1829,"high":1830,"low":27,"close":1823,"change":200,"percent_change":1071,"volume":1831,"transactions":9,"vwap":1823},"2025-06-02",8.9,8.91,24277900,{"date":1833,"open":1834,"high":1824,"low":1835,"close":1836,"change":338,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-05-30",8.97,8.85,8.94,-1.87,36726100,{"date":1840,"open":1841,"high":1842,"low":16,"close":1843,"change":164,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-05-29",9.14,9.18,9.11,0.33,35162000,{"date":1847,"open":1816,"high":1712,"low":1824,"close":1754,"change":258,"percent_change":1472,"volume":1848,"transactions":9,"vwap":1754},"2025-05-28",31598000,{"date":1850,"open":1836,"high":1824,"low":1823,"close":1851,"change":647,"percent_change":1652,"volume":1852,"transactions":9,"vwap":1851},"2025-05-27",8.98,29755400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":164,"percent_change":922,"volume":1859,"transactions":9,"vwap":1858},"2025-05-23",8.76,8.89,8.72,8.84,36904700,{"date":1861,"open":1855,"high":1862,"low":1863,"close":1864,"change":757,"percent_change":105,"volume":1865,"transactions":9,"vwap":1864},"2025-05-22",8.88,8.65,8.81,48796900,{"date":1867,"open":1686,"high":1712,"low":27,"close":27,"change":317,"percent_change":1868,"volume":1869,"transactions":9,"vwap":27},"2025-05-21",-4.24,47352900,{"date":1871,"open":1687,"high":1769,"low":1687,"close":1749,"change":52,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1749},"2025-05-20",0.44,22923100,{"date":1875,"open":1876,"high":1712,"low":1824,"close":1686,"change":114,"percent_change":119,"volume":1877,"transactions":9,"vwap":1686},"2025-05-19",9.02,25922900,{"date":1879,"open":1880,"high":1803,"low":1754,"close":1842,"change":258,"percent_change":1439,"volume":1881,"transactions":9,"vwap":1842},"2025-05-16",9.1,13987200,{"date":1883,"open":1834,"high":1884,"low":1830,"close":1754,"change":249,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1754},"2025-05-15",9.09,1.34,21036700,{"date":1888,"open":1880,"high":1880,"low":1889,"close":1890,"change":200,"percent_change":386,"volume":1891,"transactions":9,"vwap":1890},"2025-05-14",8.86,8.96,37607700,{"date":1893,"open":1894,"high":1880,"low":1851,"close":17,"change":871,"percent_change":735,"volume":1895,"transactions":9,"vwap":17},"2025-05-13",9.03,25008500,{"date":1897,"open":1851,"high":1812,"low":1856,"close":1816,"change":690,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1816},"2025-05-12",2.39,26022900,{"date":1901,"open":1836,"high":1890,"low":1902,"close":1902,"change":359,"percent_change":694,"volume":1903,"transactions":9,"vwap":1902},"2025-05-09",8.79,26186100,{"date":1905,"open":1906,"high":1818,"low":1855,"close":1862,"change":466,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1862},"2025-05-08",8.78,1.83,25188900,{"date":1910,"open":1911,"high":1906,"low":1863,"close":1857,"change":52,"percent_change":888,"volume":1912,"transactions":9,"vwap":1857},"2025-05-07",8.68,24665500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1911,"change":287,"percent_change":698,"volume":1918,"transactions":9,"vwap":1911},"2025-05-06",8.71,8.74,8.61,26708700,{"date":1920,"open":1921,"high":1823,"low":1922,"close":1855,"change":114,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1855},"2025-05-05",8.75,8.7,-0.34,18162600,{"date":1926,"open":1889,"high":1829,"low":1927,"close":1902,"change":544,"percent_change":1158,"volume":1928,"transactions":9,"vwap":1902},"2025-05-02",8.73,35340800,{"date":1930,"open":1858,"high":1931,"low":27,"close":1864,"change":544,"percent_change":1158,"volume":1932,"transactions":9,"vwap":1864},"2025-05-01",8.92,30208700,{"date":1934,"open":1858,"high":18,"low":1935,"close":1823,"change":1936,"percent_change":880,"volume":1937,"transactions":9,"vwap":1823},"2025-04-30",8.69,-0.24,29521600,{"date":1939,"open":1876,"high":1884,"low":1818,"close":17,"change":71,"percent_change":1940,"volume":1941,"transactions":9,"vwap":17},"2025-04-29",0.55,37532300,{"date":1943,"open":1856,"high":1817,"low":18,"close":1876,"change":685,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1876},"2025-04-28",1.92,30131900,{"date":1947,"open":1915,"high":18,"low":1863,"close":1835,"change":413,"percent_change":1431,"volume":1948,"transactions":9,"vwap":1835},"2025-04-25",36563100,{"date":1950,"open":1951,"high":1855,"low":1952,"close":1857,"change":105,"percent_change":1260,"volume":1953,"transactions":9,"vwap":1857},"2025-04-24",8.63,8.52,32100100,{"date":1955,"open":1927,"high":1855,"low":1956,"close":1917,"change":466,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1917},"2025-04-23",8.54,1.89,33817100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1329,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-04-22",8.33,8.49,8.32,8.45,3.55,39206200,{"date":180,"open":1968,"high":1969,"low":176,"close":1970,"change":612,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},8.3,8.31,8.16,-1.69,32975600]