[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGNCL":3,"homepage-market-summary":28,"stock-historical-AGNCL":170},{"ticker":4,"date":5,"profile":6,"quote":14},"AGNCL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AGNC Investment Corp. Depositary Shares Each Representing a 1\u002F1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred 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":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},25.34,25.1,25.55,-0.21,-0.82,20128.695721,95,25.2296,26.59,19.052,24430.755896737,83.4,1019,{"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":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},25.635,23.61,14270,5208540.2587749995,4.49,"2025-04-21",[182,183,192,202,211,221,228,236,244,252,258,264,273,283,291,299,308,316,324,332,343,350,359,366,375,381,388,397,405,414,422,430,439,448,458,465,471,477,483,489,494,500,508,517,524,532,539,545,551,561,570,580,588,593,599,603,606,611,614,617,621,626,633,640,645,652,658,662,667,671,674,678,682,685,688,693,699,706,712,718,724,729,733,737,740,742,746,750,755,761,768,772,774,778,781,784,788,792,795,800,805,811,816,818,822,826,829,832,835,838,840,845,847,853,859,866,873,882,887,893,899,906,913,921,928,935,943,950,956,960,965,969,972,975,978,982,986,989,993,995,997,1000,1003,1005,1007,1009,1012,1015,1018,1021,1025,1028,1031,1034,1037,1041,1044,1048,1050,1053,1056,1059,1062,1064,1068,1071,1075,1079,1081,1085,1089,1092,1094,1098,1102,1105,1109,1112,1114,1118,1123,1125,1128,1131,1137,1145,1147,1150,1153,1157,1159,1162,1165,1168,1171,1176,1178,1182,1186,1189,1193,1199,1203,1209,1212,1215,1218,1220,1222,1224,1228,1232,1235,1240,1244,1251,1258,1262,1266,1272,1275,1278,1283,1289,1293,1299,1305,1309,1313,1318,1321,1325,1328,1332,1336,1339,1343,1346,1350,1353,1358,1364,1368,1373,1378,1382,1387,1392,1395,1398,1401,1405,1409,1411,1415,1419,1422,1427,1431,1435,1438,1442,1444,1449,1451,1454,1458,1460,1464,1467,1470,1473,1478,1481,1486,1490,1495,1497,1499,1501,1504,1506,1508,1511,1513,1517,1519,1523,1527,1531,1533,1540,1544,1551,1556,1558,1561,1566,1571,1576,1579,1584,1587,1590,1596,1600,1603,1606,1610,1613,1615,1617,1620,1624,1626,1629,1632,1636,1640,1643,1646,1650,1654,1657,1660,1663,1668,1672,1674,1676,1679,1683,1686,1692,1699,1703,1705,1710,1712,1715,1719,1722,1725,1728,1730,1732,1736,1740,1744,1749,1752,1754,1757,1761,1765,1769,1773,1775,1779,1782,1786,1793,1796,1800,1805],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":175,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",25.63,25.35,0.12,0.47,36350.9625,528,25.5484,{"date":193,"open":194,"high":195,"low":186,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",25.41,25.47,25.43,0.02,0.08,12745.7025,288,25.4241,{"date":203,"open":204,"high":195,"low":205,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",25.42,25.24,-0.06,-0.24,9639.726562,83,25.416,{"date":212,"open":213,"high":214,"low":215,"close":195,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",25.38,25.49,25.37,0.09,0.35,18409.4285,115,25.4609,{"date":222,"open":215,"high":213,"low":223,"close":213,"change":224,"percent_change":51,"volume":225,"transactions":226,"vwap":227},"2026-09-24",25.275,0.01,4364.2305,37,25.3675,{"date":229,"open":230,"high":231,"low":230,"close":215,"change":51,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",25.33,25.4099,0.16,6255.2305,93,25.3734,{"date":237,"open":238,"high":186,"low":238,"close":230,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",25.27,0.0256,0.1,3475.7255,98,25.3036,{"date":245,"open":246,"high":194,"low":238,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":21,"vwap":251},"2026-09-21",25.29,25.3044,-0.0756,-0.3,8968.78,25.3119,{"date":253,"open":238,"high":194,"low":238,"close":213,"change":104,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",0.44,69799.661,181,25.32,{"date":259,"open":238,"high":246,"low":260,"close":238,"change":197,"percent_change":198,"volume":261,"transactions":262,"vwap":263},"2026-09-17",25.15,34409.047,185,25.2528,{"date":265,"open":266,"high":186,"low":267,"close":268,"change":269,"percent_change":197,"volume":270,"transactions":271,"vwap":272},"2026-09-16",25.3176,25.18,25.25,0.0046,10124.047,68,25.2898,{"date":274,"open":238,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",25.3,25.1901,25.2454,0.0154,0.06,12142,97,25.2606,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":104,"percent_change":254,"volume":288,"transactions":289,"vwap":290},"2026-09-14",25.12,25.4,25.23,9847.9702,90,25.2761,{"date":292,"open":293,"high":275,"low":285,"close":285,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",25.26,-0.04,-0.16,7937.001,73,25.2543,{"date":300,"open":285,"high":301,"low":16,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",25.2939,25.16,-0.09,-0.36,18236.001,141,25.2015,{"date":309,"open":310,"high":286,"low":268,"close":268,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",25.368,-0.12,-0.47,11643.001,117,25.3555,{"date":317,"open":318,"high":215,"low":285,"close":215,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",25.215,-0.08,-0.31,16747.2535,94,25.286,{"date":325,"open":286,"high":326,"low":257,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",25.45,0.1501,0.59,2542.2535,69,25.3623,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",25.2903,25.31,25.185,25.2999,0.0332,0.13,16967.2535,70,25.2733,{"date":344,"open":213,"high":213,"low":285,"close":345,"change":346,"percent_change":-6,"volume":347,"transactions":348,"vwap":349},"2026-09-02",25.2667,-0.0011,4346,29,25.3067,{"date":351,"open":352,"high":214,"low":260,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",25.425,25.2678,-0.2022,-0.79,9191.6533,136,25.3089,{"date":360,"open":15,"high":361,"low":257,"close":195,"change":362,"percent_change":44,"volume":363,"transactions":364,"vwap":365},"2026-08-31",25.5,0.078,9406.6533,107,25.3817,{"date":367,"open":368,"high":361,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",25.1201,25.392,0.072,0.28,9898.8763,134,25.375,{"date":376,"open":335,"high":215,"low":377,"close":257,"change":104,"percent_change":254,"volume":378,"transactions":379,"vwap":380},"2026-08-27",25.22,8642.656,113,25.59,{"date":382,"open":267,"high":377,"low":285,"close":383,"change":384,"percent_change":198,"volume":385,"transactions":386,"vwap":387},"2026-08-26",25.21,0.0199,13926.99,129,25.1826,{"date":389,"open":390,"high":391,"low":390,"close":276,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-25",24.99,25.2,0.1001,0.4,7953.7522,133,25.1601,{"date":398,"open":390,"high":399,"low":390,"close":400,"change":70,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",25.1225,25.09,0.2,9844.99,101,25.088,{"date":406,"open":407,"high":260,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",25.102,25.04,-0.11,-0.44,16861.983237,81,25.054,{"date":415,"open":416,"high":417,"low":416,"close":260,"change":418,"percent_change":328,"volume":419,"transactions":420,"vwap":421},"2026-08-20",25.0245,25.19,0.1486,2125.4154,61,25.1277,{"date":423,"open":424,"high":400,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":297,"vwap":429},"2026-08-19",25,25.0014,0.0714,0.29,6026,25.0223,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":197,"percent_change":198,"volume":436,"transactions":437,"vwap":438},"2026-08-18",24.94,25.02,24.8,24.93,16356.172,150,24.9154,{"date":440,"open":441,"high":417,"low":434,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",25.125,24.91,-0.1197,-0.48,37775.324,320,24.9526,{"date":449,"open":450,"high":451,"low":433,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",25.03,25.0984,25.0297,-0.0953,-0.38,11471,53,25.053,{"date":459,"open":205,"high":268,"low":424,"close":441,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",-0.115,-0.46,16808.02,145,25.1456,{"date":466,"open":285,"high":467,"low":285,"close":205,"change":468,"percent_change":468,"volume":469,"transactions":348,"vwap":470},"2026-08-12",25.2478,0,3998,25.2016,{"date":472,"open":285,"high":268,"low":473,"close":205,"change":224,"percent_change":51,"volume":474,"transactions":475,"vwap":476},"2026-08-11",25.11,12122,231,25.1645,{"date":478,"open":479,"high":205,"low":433,"close":287,"change":206,"percent_change":207,"volume":480,"transactions":481,"vwap":482},"2026-08-10",25.0253,5843.964,86,25.1663,{"date":484,"open":485,"high":275,"low":485,"close":246,"change":240,"percent_change":393,"volume":486,"transactions":487,"vwap":488},"2026-08-07",25.05,5370,114,25.2092,{"date":490,"open":400,"high":417,"low":400,"close":417,"change":51,"percent_change":232,"volume":491,"transactions":492,"vwap":493},"2026-08-06",6573.0044,122,25.1455,{"date":495,"open":16,"high":260,"low":424,"close":260,"change":496,"percent_change":197,"volume":497,"transactions":498,"vwap":499},"2026-08-05",0.0038,18216,118,25.1122,{"date":501,"open":417,"high":377,"low":16,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",25.1462,0.0662,0.26,9874.017,100,25.1495,{"date":509,"open":510,"high":511,"low":512,"close":510,"change":216,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",25.08,25.1693,25.045,0.36,29184,160,25.0757,{"date":518,"open":519,"high":285,"low":520,"close":390,"change":224,"percent_change":51,"volume":521,"transactions":522,"vwap":523},"2026-07-31",24.97,24.8029,16228,179,25.0385,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":51,"percent_change":232,"volume":530,"transactions":234,"vwap":531},"2026-07-30",24.95,24.9925,24.9001,24.98,6841,24.9451,{"date":533,"open":534,"high":526,"low":534,"close":432,"change":535,"percent_change":319,"volume":536,"transactions":537,"vwap":538},"2026-07-29",24.86,-0.02,3221.0044,146,24.9157,{"date":540,"open":541,"high":424,"low":541,"close":542,"change":468,"percent_change":468,"volume":543,"transactions":357,"vwap":544},"2026-07-28",24.88,24.96,10338.2001,24.9443,{"date":546,"open":547,"high":542,"low":547,"close":542,"change":104,"percent_change":254,"volume":548,"transactions":549,"vwap":550},"2026-07-27",24.81,18595.163252,177,24.8956,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":187,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",24.75,24.87,24.71,24.85,0.49,9208.0044,105,24.7875,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":93,"volume":568,"transactions":322,"vwap":569},"2026-07-23",24.78,24.8149,24.69,24.73,-0.05,7499,24.7483,{"date":571,"open":572,"high":573,"low":574,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",24.7,24.84,24.696,-0.055,-0.22,4451.800703,144,24.7603,{"date":581,"open":555,"high":582,"low":555,"close":583,"change":584,"percent_change":169,"volume":585,"transactions":586,"vwap":587},"2026-07-21",24.92,24.835,0.105,7141.8241,199,24.8545,{"date":589,"open":590,"high":547,"low":566,"close":566,"change":303,"percent_change":304,"volume":591,"transactions":219,"vwap":592},"2026-07-20",24.7601,8965.8197,24.7625,{"date":594,"open":595,"high":556,"low":553,"close":596,"change":597,"percent_change":294,"volume":598,"transactions":9,"vwap":596},"2026-07-17",24.77,24.82,-0.01,6500,{"date":600,"open":529,"high":529,"low":566,"close":601,"change":597,"percent_change":294,"volume":602,"transactions":9,"vwap":601},"2026-07-16",24.83,27000,{"date":604,"open":563,"high":529,"low":555,"close":573,"change":597,"percent_change":294,"volume":605,"transactions":9,"vwap":573},"2026-07-15",19900,{"date":607,"open":608,"high":541,"low":609,"close":556,"change":114,"percent_change":311,"volume":610,"transactions":9,"vwap":556},"2026-07-14",24.79,24.727,8700,{"date":612,"open":390,"high":390,"low":534,"close":541,"change":114,"percent_change":311,"volume":613,"transactions":9,"vwap":541},"2026-07-13",3700,{"date":615,"open":556,"high":442,"low":608,"close":442,"change":240,"percent_change":393,"volume":616,"transactions":9,"vwap":442},"2026-07-10",3100,{"date":618,"open":547,"high":619,"low":434,"close":547,"change":468,"percent_change":468,"volume":620,"transactions":9,"vwap":547},"2026-07-09",24.9,5600,{"date":622,"open":556,"high":556,"low":547,"close":547,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":547},"2026-07-08",-0.188,-0.75,7300,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-07",24.74,24.998,0.185,0.75,8200,{"date":634,"open":608,"high":635,"low":608,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-06",24.89,24.813,-0.037,-0.15,7900,{"date":641,"open":596,"high":432,"low":642,"close":556,"change":643,"percent_change":371,"volume":644,"transactions":9,"vwap":556},"2026-07-02",24.784,0.07,9300,{"date":646,"open":647,"high":442,"low":648,"close":563,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":563},"2026-07-01",24.68,24.61,-0.27,-1.08,12500,{"date":653,"open":400,"high":654,"low":655,"close":656,"change":294,"percent_change":295,"volume":657,"transactions":9,"vwap":656},"2026-06-30",25.14,25.01,25.049999,60000,{"date":659,"open":660,"high":400,"low":554,"close":400,"change":216,"percent_change":513,"volume":661,"transactions":9,"vwap":400},"2026-06-29",24.952,14500,{"date":663,"open":541,"high":664,"low":665,"close":424,"change":643,"percent_change":371,"volume":666,"transactions":9,"vwap":424},"2026-06-26",25.152,24.875,13600,{"date":668,"open":433,"high":669,"low":556,"close":435,"change":224,"percent_change":51,"volume":670,"transactions":9,"vwap":435},"2026-06-25",25.033001,9100,{"date":672,"open":554,"high":424,"low":554,"close":582,"change":104,"percent_change":254,"volume":673,"transactions":9,"vwap":582},"2026-06-24",8500,{"date":675,"open":510,"high":260,"low":547,"close":547,"change":93,"percent_change":676,"volume":677,"transactions":9,"vwap":547},"2026-06-23",-0.8,22500,{"date":679,"open":655,"high":680,"low":432,"close":655,"change":224,"percent_change":51,"volume":681,"transactions":9,"vwap":655},"2026-06-22",25.059999,16500,{"date":683,"open":473,"high":473,"low":619,"close":424,"change":311,"percent_change":444,"volume":684,"transactions":9,"vwap":424},"2026-06-18",14600,{"date":686,"open":267,"high":391,"low":433,"close":285,"change":535,"percent_change":319,"volume":687,"transactions":9,"vwap":285},"2026-06-17",9900,{"date":689,"open":690,"high":691,"low":690,"close":654,"change":51,"percent_change":232,"volume":692,"transactions":9,"vwap":654},"2026-06-16",25.00099945,25.165,3900,{"date":694,"open":695,"high":16,"low":695,"close":16,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":16},"2026-06-15",24.995,0.145,0.58,7700,{"date":700,"open":701,"high":702,"low":442,"close":703,"change":704,"percent_change":649,"volume":705,"transactions":9,"vwap":703},"2026-06-12",25.052999,25.182,24.955,-0.068,15400,{"date":707,"open":656,"high":391,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-11",25.023001,-0.042,-0.17,5700,{"date":713,"open":285,"high":285,"low":424,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-10",25.065001,-0.145,-0.58,3600,{"date":719,"open":720,"high":377,"low":720,"close":383,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":383},"2026-06-09",25.0049992,0.068,0.27,14700,{"date":725,"open":656,"high":377,"low":547,"close":726,"change":727,"percent_change":114,"volume":728,"transactions":9,"vwap":726},"2026-06-08",25.142,-0.008,15200,{"date":730,"open":731,"high":377,"low":519,"close":260,"change":240,"percent_change":393,"volume":732,"transactions":9,"vwap":260},"2026-06-05",25.030001,9600,{"date":734,"open":735,"high":735,"low":635,"close":656,"change":567,"percent_change":93,"volume":736,"transactions":9,"vwap":656},"2026-06-04",25.155,4500,{"date":738,"open":400,"high":377,"low":526,"close":16,"change":70,"percent_change":401,"volume":739,"transactions":9,"vwap":16},"2026-06-03",11000,{"date":741,"open":267,"high":267,"low":690,"close":656,"change":311,"percent_change":444,"volume":632,"transactions":9,"vwap":656},"2026-06-02",{"date":743,"open":442,"high":267,"low":744,"close":745,"change":240,"percent_change":393,"volume":728,"transactions":9,"vwap":745},"2026-06-01",24.895,25.17,{"date":747,"open":424,"high":748,"low":596,"close":748,"change":535,"percent_change":319,"volume":749,"transactions":9,"vwap":748},"2026-05-29",25.07,5300,{"date":751,"open":744,"high":400,"low":601,"close":400,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":400},"2026-05-28",0.142,0.57,37600,{"date":756,"open":529,"high":529,"low":757,"close":758,"change":759,"percent_change":216,"volume":760,"transactions":9,"vwap":758},"2026-05-27",24.814,24.948,0.023,2500,{"date":762,"open":601,"high":763,"low":596,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-26",24.969,24.925,0.085,0.34,10800,{"date":769,"open":442,"high":764,"low":573,"close":573,"change":770,"percent_change":771,"volume":598,"transactions":9,"vwap":573},"2026-05-22",-0.07,-0.28,{"date":773,"open":582,"high":424,"low":442,"close":442,"change":303,"percent_change":304,"volume":698,"transactions":9,"vwap":442},"2026-05-21",{"date":775,"open":433,"high":433,"low":776,"close":424,"change":597,"percent_change":294,"volume":777,"transactions":9,"vwap":424},"2026-05-20",24.931,8100,{"date":779,"open":758,"high":655,"low":442,"close":655,"change":70,"percent_change":401,"volume":780,"transactions":9,"vwap":655},"2026-05-19",9400,{"date":782,"open":573,"high":783,"low":573,"close":542,"change":643,"percent_change":371,"volume":736,"transactions":9,"vwap":542},"2026-05-18",24.965,{"date":785,"open":619,"high":529,"low":534,"close":635,"change":786,"percent_change":787,"volume":616,"transactions":9,"vwap":635},"2026-05-15",-0.13,-0.52,{"date":789,"open":529,"high":745,"low":529,"close":433,"change":319,"percent_change":790,"volume":791,"transactions":9,"vwap":433},"2026-05-14",-0.32,14400,{"date":793,"open":794,"high":16,"low":556,"close":16,"change":206,"percent_change":207,"volume":739,"transactions":9,"vwap":16},"2026-05-13",24.945,{"date":796,"open":534,"high":745,"low":573,"close":302,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":302},"2026-05-12",0.22,0.88,17800,{"date":801,"open":390,"high":390,"low":534,"close":432,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":432},"2026-05-11",-0.057,-0.23,11100,{"date":806,"open":573,"high":807,"low":596,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-08",24.997,0.182,0.73,17000,{"date":812,"open":619,"high":619,"low":553,"close":813,"change":814,"percent_change":454,"volume":815,"transactions":9,"vwap":813},"2026-05-07",24.815,-0.095,15700,{"date":817,"open":655,"high":655,"low":541,"close":442,"change":786,"percent_change":787,"volume":777,"transactions":9,"vwap":442},"2026-05-06",{"date":819,"open":16,"high":16,"low":556,"close":820,"change":51,"percent_change":232,"volume":821,"transactions":9,"vwap":820},"2026-05-05",25.040001,10500,{"date":823,"open":433,"high":820,"low":556,"close":424,"change":824,"percent_change":825,"volume":684,"transactions":9,"vwap":424},"2026-05-04",-0.065,-0.26,{"date":827,"open":656,"high":748,"low":619,"close":714,"change":828,"percent_change":504,"volume":804,"transactions":9,"vwap":714},"2026-05-01",0.065,{"date":830,"open":731,"high":656,"low":432,"close":424,"change":468,"percent_change":468,"volume":831,"transactions":9,"vwap":424},"2026-04-30",14200,{"date":833,"open":731,"high":731,"low":556,"close":424,"change":197,"percent_change":198,"volume":834,"transactions":9,"vwap":424},"2026-04-29",6200,{"date":836,"open":526,"high":820,"low":556,"close":529,"change":198,"percent_change":837,"volume":639,"transactions":9,"vwap":529},"2026-04-28",0.32,{"date":839,"open":776,"high":526,"low":556,"close":619,"change":468,"percent_change":468,"volume":767,"transactions":9,"vwap":619},"2026-04-27",{"date":841,"open":842,"high":526,"low":843,"close":619,"change":567,"percent_change":93,"volume":844,"transactions":9,"vwap":619},"2026-04-24",24.697,24.602,5800,{"date":846,"open":556,"high":526,"low":596,"close":526,"change":104,"percent_change":254,"volume":739,"transactions":9,"vwap":526},"2026-04-23",{"date":848,"open":849,"high":526,"low":850,"close":573,"change":36,"percent_change":851,"volume":852,"transactions":9,"vwap":573},"2026-04-22",24.58,24.575,0.77,14300,{"date":854,"open":855,"high":553,"low":856,"close":855,"change":857,"percent_change":143,"volume":858,"transactions":9,"vwap":855},"2026-04-21",24.65,24.48,0.149,6300,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":197,"volume":865,"transactions":9,"vwap":863},"2026-04-20",24.416,24.55,24.501,0.004,4700,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-17",24.445,24.497,0.157,0.65,4000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-16",24.44,24.442,24.32,24.34,-0.1,-0.41,12100,{"date":883,"open":856,"high":884,"low":885,"close":875,"change":643,"percent_change":427,"volume":886,"transactions":9,"vwap":875},"2026-04-15",24.51,24.375,16900,{"date":888,"open":889,"high":875,"low":890,"close":891,"change":216,"percent_change":892,"volume":804,"transactions":9,"vwap":891},"2026-04-14",24.35,24.265,24.37,0.37,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":240,"percent_change":64,"volume":898,"transactions":9,"vwap":897},"2026-04-13",24.07,24.31,24.28,18200,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":339,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-04-10",24.049999,24.2,24.18,0.54,7600,{"date":907,"open":908,"high":909,"low":910,"close":901,"change":401,"percent_change":911,"volume":912,"transactions":9,"vwap":901},"2026-04-09",23.99,24.084999,23.89,0.84,21600,{"date":914,"open":908,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-08",24,23.71,23.85,0.17,0.72,32100,{"date":922,"open":923,"high":924,"low":176,"close":925,"change":803,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-07",23.81,23.815,23.68,-0.96,22200,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":355,"volume":934,"transactions":9,"vwap":932},"2026-04-06",24.175,23.884,23.91,-0.19,30700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":311,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-02",24.245,24.25,23.8,24.1,-0.5,29200,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":790,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-01",24.5,24.15,24.22,-1.3,25400,{"date":951,"open":601,"high":442,"low":952,"close":953,"change":304,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-31",24.49,24.54,-1.45,113500,{"date":957,"open":553,"high":442,"low":958,"close":619,"change":155,"percent_change":809,"volume":959,"transactions":9,"vwap":619},"2026-03-30",24.66,10400,{"date":961,"open":424,"high":820,"low":962,"close":963,"change":119,"percent_change":109,"volume":964,"transactions":9,"vwap":963},"2026-03-27",24.6,24.72,20800,{"date":966,"open":967,"high":400,"low":529,"close":656,"change":567,"percent_change":93,"volume":968,"transactions":9,"vwap":656},"2026-03-26",25.035999,20100,{"date":970,"open":391,"high":205,"low":971,"close":16,"change":535,"percent_change":319,"volume":804,"transactions":9,"vwap":16},"2026-03-25",25.052,{"date":973,"open":974,"high":654,"low":424,"close":285,"change":643,"percent_change":371,"volume":927,"transactions":9,"vwap":285},"2026-03-24",25.084999,{"date":976,"open":473,"high":473,"low":563,"close":656,"change":198,"percent_change":837,"volume":977,"transactions":9,"vwap":656},"2026-03-23",37900,{"date":979,"open":654,"high":980,"low":442,"close":519,"change":770,"percent_change":771,"volume":981,"transactions":9,"vwap":519},"2026-03-20",25.145,51100,{"date":983,"open":748,"high":267,"low":820,"close":820,"change":879,"percent_change":984,"volume":985,"transactions":9,"vwap":820},"2026-03-19",-0.4,11900,{"date":987,"open":16,"high":391,"low":680,"close":654,"change":597,"percent_change":294,"volume":988,"transactions":9,"vwap":654},"2026-03-18",25500,{"date":990,"open":664,"high":991,"low":400,"close":260,"change":468,"percent_change":468,"volume":992,"transactions":9,"vwap":260},"2026-03-17",25.205,5100,{"date":994,"open":205,"high":205,"low":16,"close":260,"change":535,"percent_change":319,"volume":610,"transactions":9,"vwap":260},"2026-03-16",{"date":996,"open":205,"high":205,"low":302,"close":745,"change":597,"percent_change":294,"volume":834,"transactions":9,"vwap":745},"2026-03-13",{"date":998,"open":417,"high":293,"low":260,"close":267,"change":643,"percent_change":371,"volume":999,"transactions":9,"vwap":267},"2026-03-12",16200,{"date":1001,"open":287,"high":287,"low":16,"close":473,"change":311,"percent_change":444,"volume":1002,"transactions":9,"vwap":473},"2026-03-11",7400,{"date":1004,"open":260,"high":287,"low":260,"close":287,"change":224,"percent_change":51,"volume":670,"transactions":9,"vwap":287},"2026-03-10",{"date":1006,"open":260,"high":377,"low":16,"close":377,"change":197,"percent_change":198,"volume":831,"transactions":9,"vwap":377},"2026-03-09",{"date":1008,"open":260,"high":205,"low":680,"close":391,"change":468,"percent_change":468,"volume":881,"transactions":9,"vwap":391},"2026-03-06",{"date":1010,"open":1011,"high":268,"low":285,"close":391,"change":468,"percent_change":468,"volume":723,"transactions":9,"vwap":391},"2026-03-05",25.174,{"date":1013,"open":267,"high":377,"low":302,"close":391,"change":197,"percent_change":198,"volume":1014,"transactions":9,"vwap":391},"2026-03-04",14900,{"date":1016,"open":391,"high":391,"low":655,"close":267,"change":597,"percent_change":294,"volume":1017,"transactions":9,"vwap":267},"2026-03-03",7100,{"date":1019,"open":655,"high":417,"low":432,"close":417,"change":51,"percent_change":232,"volume":1020,"transactions":9,"vwap":417},"2026-03-02",14800,{"date":1022,"open":1023,"high":267,"low":435,"close":260,"change":567,"percent_change":93,"volume":1024,"transactions":9,"vwap":260},"2026-02-27",25.13,23700,{"date":1026,"open":16,"high":391,"low":748,"close":391,"change":240,"percent_change":393,"volume":1027,"transactions":9,"vwap":391},"2026-02-26",4400,{"date":1029,"open":745,"high":287,"low":16,"close":16,"change":597,"percent_change":294,"volume":1030,"transactions":9,"vwap":16},"2026-02-25",5500,{"date":1032,"open":16,"high":417,"low":16,"close":473,"change":319,"percent_change":790,"volume":1033,"transactions":9,"vwap":473},"2026-02-24",4800,{"date":1035,"open":285,"high":417,"low":1036,"close":417,"change":164,"percent_change":187,"volume":780,"transactions":9,"vwap":417},"2026-02-23",25.105,{"date":1038,"open":267,"high":287,"low":1039,"close":302,"change":114,"percent_change":311,"volume":1040,"transactions":9,"vwap":302},"2026-02-20",25.021999,16300,{"date":1042,"open":433,"high":417,"low":433,"close":417,"change":164,"percent_change":187,"volume":1043,"transactions":9,"vwap":417},"2026-02-19",4300,{"date":1045,"open":1046,"high":417,"low":1046,"close":302,"change":51,"percent_change":232,"volume":1047,"transactions":9,"vwap":302},"2026-02-18",25.055,4900,{"date":1049,"open":526,"high":285,"low":526,"close":285,"change":216,"percent_change":513,"volume":732,"transactions":9,"vwap":285},"2026-02-17",{"date":1051,"open":432,"high":680,"low":442,"close":731,"change":339,"percent_change":1052,"volume":613,"transactions":9,"vwap":731},"2026-02-13",0.52,{"date":1054,"open":554,"high":526,"low":554,"close":619,"change":164,"percent_change":187,"volume":1055,"transactions":9,"vwap":619},"2026-02-12",19000,{"date":1057,"open":655,"high":655,"low":434,"close":554,"change":409,"percent_change":410,"volume":1058,"transactions":9,"vwap":554},"2026-02-11",15500,{"date":1060,"open":680,"high":1061,"low":526,"close":529,"change":535,"percent_change":319,"volume":767,"transactions":9,"vwap":529},"2026-02-10",25.087999,{"date":1063,"open":424,"high":285,"low":424,"close":424,"change":206,"percent_change":207,"volume":905,"transactions":9,"vwap":424},"2026-02-09",{"date":1065,"open":1023,"high":1023,"low":1066,"close":680,"change":51,"percent_change":232,"volume":1067,"transactions":9,"vwap":680},"2026-02-06",24.975,2600,{"date":1069,"open":529,"high":1070,"low":435,"close":433,"change":114,"percent_change":311,"volume":736,"transactions":9,"vwap":433},"2026-02-05",25.038,{"date":1072,"open":526,"high":656,"low":526,"close":656,"change":279,"percent_change":1073,"volume":1074,"transactions":9,"vwap":656},"2026-02-04",0.24,2300,{"date":1076,"open":655,"high":1077,"low":542,"close":390,"change":824,"percent_change":825,"volume":1078,"transactions":9,"vwap":390},"2026-02-03",25.048,5900,{"date":1080,"open":433,"high":260,"low":432,"close":1046,"change":575,"percent_change":576,"volume":632,"transactions":9,"vwap":1046},"2026-02-02",{"date":1082,"open":1083,"high":260,"low":619,"close":473,"change":643,"percent_change":371,"volume":1084,"transactions":9,"vwap":473},"2026-01-30",25.099001,29900,{"date":1086,"open":1087,"high":473,"low":731,"close":820,"change":643,"percent_change":371,"volume":1088,"transactions":9,"vwap":820},"2026-01-29",25.070999,9000,{"date":1090,"open":820,"high":16,"low":432,"close":519,"change":770,"percent_change":771,"volume":1091,"transactions":9,"vwap":519},"2026-01-28",47900,{"date":1093,"open":820,"high":510,"low":424,"close":820,"change":468,"percent_change":468,"volume":670,"transactions":9,"vwap":820},"2026-01-27",{"date":1095,"open":433,"high":1096,"low":619,"close":820,"change":535,"percent_change":319,"volume":1097,"transactions":9,"vwap":820},"2026-01-26",25.082001,15600,{"date":1099,"open":619,"high":400,"low":619,"close":680,"change":187,"percent_change":1100,"volume":1101,"transactions":9,"vwap":680},"2026-01-23",0.48,22400,{"date":1103,"open":566,"high":390,"low":566,"close":432,"change":240,"percent_change":393,"volume":1104,"transactions":9,"vwap":432},"2026-01-22",27600,{"date":1106,"open":1107,"high":573,"low":434,"close":573,"change":240,"percent_change":393,"volume":1108,"transactions":9,"vwap":573},"2026-01-21",24.824,6100,{"date":1110,"open":1111,"high":534,"low":1111,"close":628,"change":770,"percent_change":771,"volume":852,"transactions":9,"vwap":628},"2026-01-20",24.705,{"date":1113,"open":442,"high":582,"low":572,"close":547,"change":567,"percent_change":93,"volume":723,"transactions":9,"vwap":547},"2026-01-16",{"date":1115,"open":647,"high":541,"low":647,"close":534,"change":1116,"percent_change":851,"volume":1117,"transactions":9,"vwap":534},"2026-01-15",0.189,14100,{"date":1119,"open":958,"high":547,"low":958,"close":1120,"change":1121,"percent_change":93,"volume":1122,"transactions":9,"vwap":1120},"2026-01-14",24.671,-0.049,13800,{"date":1124,"open":628,"high":596,"low":958,"close":963,"change":643,"percent_change":371,"volume":639,"transactions":9,"vwap":963},"2026-01-13",{"date":1126,"open":855,"high":553,"low":855,"close":855,"change":303,"percent_change":304,"volume":1127,"transactions":9,"vwap":855},"2026-01-12",8900,{"date":1129,"open":628,"high":553,"low":565,"close":628,"change":224,"percent_change":51,"volume":1130,"transactions":9,"vwap":628},"2026-01-09",13700,{"date":1132,"open":1133,"high":566,"low":1134,"close":566,"change":1135,"percent_change":1136,"volume":810,"transactions":9,"vwap":566},"2026-01-08",24.675,24.615,0.035,0.14,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":240,"volume":1144,"transactions":9,"vwap":1142},"2026-01-07",24.67,24.732,24.64,24.695,0.025,11400,{"date":1146,"open":628,"high":628,"low":1139,"close":1139,"change":535,"percent_change":319,"volume":639,"transactions":9,"vwap":1139},"2026-01-06",{"date":1148,"open":1149,"high":553,"low":648,"close":565,"change":597,"percent_change":294,"volume":1127,"transactions":9,"vwap":565},"2026-01-05",24.664,{"date":1151,"open":553,"high":553,"low":648,"close":572,"change":567,"percent_change":93,"volume":1152,"transactions":9,"vwap":572},"2026-01-02",16400,{"date":1154,"open":953,"high":519,"low":953,"close":553,"change":825,"percent_change":1155,"volume":1156,"transactions":9,"vwap":553},"2025-12-31",-1.04,73400,{"date":1158,"open":424,"high":417,"low":424,"close":655,"change":224,"percent_change":51,"volume":705,"transactions":9,"vwap":655},"2025-12-30",{"date":1160,"open":1161,"high":748,"low":529,"close":424,"change":70,"percent_change":401,"volume":1014,"transactions":9,"vwap":424},"2025-12-29",25.011,{"date":1163,"open":433,"high":820,"low":432,"close":526,"change":770,"percent_change":771,"volume":1164,"transactions":9,"vwap":526},"2025-12-26",22800,{"date":1166,"open":526,"high":731,"low":1167,"close":433,"change":279,"percent_change":1073,"volume":639,"transactions":9,"vwap":433},"2025-12-24",24.935,{"date":1169,"open":390,"high":390,"low":608,"close":542,"change":1170,"percent_change":513,"volume":1117,"transactions":9,"vwap":542},"2025-12-23",0.089,{"date":1172,"open":390,"high":390,"low":563,"close":1173,"change":1174,"percent_change":51,"volume":1175,"transactions":9,"vwap":1173},"2025-12-22",24.871,0.011,18700,{"date":1177,"open":519,"high":529,"low":534,"close":534,"change":879,"percent_change":984,"volume":620,"transactions":9,"vwap":534},"2025-12-19",{"date":1179,"open":547,"high":433,"low":547,"close":542,"change":797,"percent_change":1180,"volume":1181,"transactions":9,"vwap":542},"2025-12-18",0.89,6000,{"date":1183,"open":601,"high":519,"low":572,"close":628,"change":295,"percent_change":1184,"volume":1185,"transactions":9,"vwap":628},"2025-12-17",-0.64,51800,{"date":1187,"open":432,"high":519,"low":541,"close":619,"change":567,"percent_change":93,"volume":1188,"transactions":9,"vwap":619},"2025-12-16",10600,{"date":1190,"open":541,"high":526,"low":595,"close":526,"change":1191,"percent_change":919,"volume":1192,"transactions":9,"vwap":526},"2025-12-15",0.179,12300,{"date":1194,"open":556,"high":541,"low":1195,"close":1196,"change":1197,"percent_change":410,"volume":1198,"transactions":9,"vwap":1196},"2025-12-12",24.76,24.771,-0.109,9500,{"date":1200,"open":1201,"high":541,"low":573,"close":541,"change":198,"percent_change":837,"volume":1202,"transactions":9,"vwap":541},"2025-12-11",24.846,900,{"date":1204,"open":556,"high":1205,"low":1206,"close":434,"change":638,"percent_change":1207,"volume":1208,"transactions":9,"vwap":434},"2025-12-10",24.915,24.745,-0.6,17700,{"date":1210,"open":390,"high":390,"low":601,"close":526,"change":206,"percent_change":207,"volume":1211,"transactions":9,"vwap":526},"2025-12-09",6400,{"date":1213,"open":534,"high":655,"low":534,"close":655,"change":232,"percent_change":1214,"volume":1181,"transactions":9,"vwap":655},"2025-12-08",0.64,{"date":1216,"open":744,"high":619,"low":556,"close":556,"change":224,"percent_change":51,"volume":1217,"transactions":9,"vwap":556},"2025-12-05",3800,{"date":1219,"open":434,"high":619,"low":434,"close":573,"change":70,"percent_change":401,"volume":804,"transactions":9,"vwap":573},"2025-12-04",{"date":1221,"open":563,"high":608,"low":1195,"close":608,"change":224,"percent_change":51,"volume":749,"transactions":9,"vwap":608},"2025-12-03",{"date":1223,"open":572,"high":608,"low":647,"close":563,"change":187,"percent_change":557,"volume":1078,"transactions":9,"vwap":563},"2025-12-02",{"date":1225,"open":1226,"high":563,"low":958,"close":958,"change":206,"percent_change":207,"volume":1227,"transactions":9,"vwap":958},"2025-12-01",24.702,24000,{"date":1229,"open":1230,"high":595,"low":1230,"close":963,"change":224,"percent_change":51,"volume":1231,"transactions":9,"vwap":963},"2025-11-28",24.708,1600,{"date":1233,"open":648,"high":563,"low":648,"close":555,"change":567,"percent_change":93,"volume":1234,"transactions":9,"vwap":555},"2025-11-26",33400,{"date":1236,"open":555,"high":1195,"low":1237,"close":1195,"change":918,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1195},"2025-11-25",24.4,0.69,35700,{"date":1241,"open":868,"high":628,"low":938,"close":1242,"change":187,"percent_change":557,"volume":1243,"transactions":9,"vwap":1242},"2025-11-24",24.59,47600,{"date":1245,"open":1246,"high":856,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-11-21",24.23,24.47,0.166,0.68,7500,{"date":1252,"open":889,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":933,"volume":1257,"transactions":9,"vwap":1255},"2025-11-20",24.45,24.24,24.304,-0.046,11200,{"date":1259,"open":1260,"high":856,"low":896,"close":889,"change":468,"percent_change":468,"volume":1261,"transactions":9,"vwap":889},"2025-11-19",24.39,12800,{"date":1263,"open":1264,"high":647,"low":877,"close":889,"change":879,"percent_change":880,"volume":1265,"transactions":9,"vwap":889},"2025-11-18",24.405,10100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1253,"change":224,"percent_change":51,"volume":1271,"transactions":9,"vwap":1253},"2025-11-17",24.43,24.546,24.41,6800,{"date":1273,"open":1253,"high":945,"low":1274,"close":875,"change":206,"percent_change":207,"volume":749,"transactions":9,"vwap":875},"2025-11-14",24.415,{"date":1276,"open":1253,"high":855,"low":1260,"close":945,"change":1143,"percent_change":240,"volume":1277,"transactions":9,"vwap":945},"2025-11-13",15100,{"date":1279,"open":952,"high":953,"low":1260,"close":1280,"change":1281,"percent_change":206,"volume":1282,"transactions":9,"vwap":1280},"2025-11-12",24.475,-0.015,35200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":952,"change":197,"percent_change":198,"volume":1288,"transactions":9,"vwap":952},"2025-11-11",24.495,24.53,24.46,17500,{"date":1290,"open":1139,"high":1139,"low":1237,"close":1247,"change":1291,"percent_change":114,"volume":1292,"transactions":9,"vwap":1247},"2025-11-10",-0.007,31200,{"date":1294,"open":1295,"high":1296,"low":1268,"close":1297,"change":1298,"percent_change":643,"volume":1265,"transactions":9,"vwap":1297},"2025-11-07",24.52,24.57,24.477,0.018,{"date":1300,"open":1295,"high":1295,"low":1301,"close":1302,"change":1303,"percent_change":119,"volume":1304,"transactions":9,"vwap":1302},"2025-11-06",24.42,24.459,-0.081,11600,{"date":1306,"open":1296,"high":1296,"low":945,"close":953,"change":1307,"percent_change":879,"volume":1308,"transactions":9,"vwap":953},"2025-11-05",-0.025,5400,{"date":1310,"open":1247,"high":628,"low":1247,"close":1311,"change":567,"percent_change":93,"volume":1312,"transactions":9,"vwap":1311},"2025-11-04",24.565,24500,{"date":1314,"open":648,"high":565,"low":1286,"close":1134,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1134},"2025-11-03",-0.085,-0.34,20900,{"date":1319,"open":1320,"high":572,"low":648,"close":572,"change":1143,"percent_change":240,"volume":959,"transactions":9,"vwap":572},"2025-10-31",24.655,{"date":1322,"open":555,"high":555,"low":1323,"close":1133,"change":1307,"percent_change":879,"volume":1324,"transactions":9,"vwap":1133},"2025-10-30",24.63,13500,{"date":1326,"open":565,"high":555,"low":855,"close":572,"change":164,"percent_change":187,"volume":1327,"transactions":9,"vwap":572},"2025-10-29",11500,{"date":1329,"open":1330,"high":1139,"low":648,"close":1139,"change":51,"percent_change":232,"volume":1331,"transactions":9,"vwap":1139},"2025-10-28",24.636,12900,{"date":1333,"open":1334,"high":1141,"low":1335,"close":1323,"change":197,"percent_change":198,"volume":872,"transactions":9,"vwap":1323},"2025-10-27",24.62,24.612,{"date":1337,"open":958,"high":1139,"low":1338,"close":648,"change":1143,"percent_change":240,"volume":639,"transactions":9,"vwap":648},"2025-10-24",24.586,{"date":1340,"open":1139,"high":1139,"low":1341,"close":1342,"change":468,"percent_change":468,"volume":639,"transactions":9,"vwap":1342},"2025-10-23",24.523,24.585,{"date":1344,"open":1287,"high":962,"low":1287,"close":1342,"change":584,"percent_change":1345,"volume":673,"transactions":9,"vwap":1342},"2025-10-22",0.43,{"date":1347,"open":1242,"high":1242,"low":889,"close":856,"change":409,"percent_change":1348,"volume":1349,"transactions":9,"vwap":856},"2025-10-21",-0.45,29600,{"date":1351,"open":1352,"high":963,"low":862,"close":1242,"change":879,"percent_change":880,"volume":767,"transactions":9,"vwap":1242},"2025-10-20",24.661,{"date":1354,"open":1268,"high":1355,"low":1268,"close":565,"change":1356,"percent_change":1357,"volume":698,"transactions":9,"vwap":565},"2025-10-17",24.733,0.281,1.15,{"date":1359,"open":647,"high":566,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-10-16",24.409,-0.253,-1.03,22700,{"date":1365,"open":1366,"high":563,"low":1320,"close":1367,"change":727,"percent_change":114,"volume":780,"transactions":9,"vwap":1367},"2025-10-15",24.725,24.662,{"date":1369,"open":1296,"high":1370,"low":1286,"close":1139,"change":104,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1139},"2025-10-14",24.687,0.45,18800,{"date":1374,"open":1296,"high":553,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":598,"transactions":9,"vwap":1375},"2025-10-13",24.56,-0.165,-0.67,{"date":1379,"open":656,"high":656,"low":945,"close":1366,"change":1380,"percent_change":948,"volume":1381,"transactions":9,"vwap":1366},"2025-10-10",-0.325,80000,{"date":1383,"open":554,"high":745,"low":563,"close":656,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":656},"2025-10-09",0.205,0.83,26800,{"date":1388,"open":434,"high":432,"low":1389,"close":1390,"change":1391,"percent_change":279,"volume":1002,"transactions":9,"vwap":1390},"2025-10-08",24.757,24.845,0.015,{"date":1393,"open":1390,"high":635,"low":595,"close":601,"change":206,"percent_change":207,"volume":1394,"transactions":9,"vwap":601},"2025-10-07",5200,{"date":1396,"open":534,"high":519,"low":1397,"close":635,"change":224,"percent_change":51,"volume":1175,"transactions":9,"vwap":635},"2025-10-06",24.802,{"date":1399,"open":556,"high":582,"low":556,"close":541,"change":1315,"percent_change":1316,"volume":1400,"transactions":9,"vwap":541},"2025-10-03",5000,{"date":1402,"open":434,"high":1403,"low":434,"close":783,"change":630,"percent_change":631,"volume":1404,"transactions":9,"vwap":783},"2025-10-02",24.985,13200,{"date":1406,"open":563,"high":608,"low":572,"close":563,"change":984,"percent_change":1407,"volume":1408,"transactions":9,"vwap":563},"2025-10-01",-1.59,18600,{"date":1410,"open":268,"high":268,"low":267,"close":267,"change":294,"percent_change":295,"volume":610,"transactions":9,"vwap":267},"2025-09-30",{"date":1412,"open":1413,"high":238,"low":302,"close":377,"change":51,"percent_change":232,"volume":1414,"transactions":9,"vwap":377},"2025-09-29",25.195,10000,{"date":1416,"open":820,"high":1417,"low":820,"close":267,"change":1136,"percent_change":1418,"volume":1192,"transactions":9,"vwap":267},"2025-09-26",25.274,0.56,{"date":1420,"open":435,"high":656,"low":435,"close":820,"change":224,"percent_change":51,"volume":1421,"transactions":9,"vwap":820},"2025-09-25",6700,{"date":1423,"open":1424,"high":205,"low":582,"close":731,"change":18,"percent_change":1425,"volume":1426,"transactions":9,"vwap":731},"2025-09-24",25.219,-0.83,43300,{"date":1428,"open":205,"high":205,"low":1429,"close":205,"change":828,"percent_change":504,"volume":1430,"transactions":9,"vwap":205},"2025-09-23",25.176,2700,{"date":1432,"open":1433,"high":293,"low":1434,"close":1434,"change":1307,"percent_change":879,"volume":1217,"transactions":9,"vwap":1434},"2025-09-22",25.191,25.175,{"date":1436,"open":654,"high":246,"low":1437,"close":391,"change":279,"percent_change":1073,"volume":1017,"transactions":9,"vwap":391},"2025-09-19",25.134,{"date":1439,"open":654,"high":1440,"low":285,"close":654,"change":197,"percent_change":198,"volume":1441,"transactions":9,"vwap":654},"2025-09-18",25.194,9700,{"date":1443,"open":285,"high":383,"low":285,"close":285,"change":468,"percent_change":468,"volume":834,"transactions":9,"vwap":285},"2025-09-17",{"date":1445,"open":391,"high":1446,"low":16,"close":285,"change":1447,"percent_change":535,"volume":1448,"transactions":9,"vwap":285},"2025-09-16",25.265,-0.005,26600,{"date":1450,"open":205,"high":275,"low":473,"close":441,"change":1281,"percent_change":206,"volume":780,"transactions":9,"vwap":441},"2025-09-15",{"date":1452,"open":267,"high":267,"low":748,"close":654,"change":294,"percent_change":295,"volume":1453,"transactions":9,"vwap":654},"2025-09-12",23500,{"date":1455,"open":1456,"high":391,"low":473,"close":267,"change":164,"percent_change":187,"volume":1457,"transactions":9,"vwap":267},"2025-09-11",25.177,9200,{"date":1459,"open":391,"high":391,"low":16,"close":260,"change":114,"percent_change":311,"volume":1122,"transactions":9,"vwap":260},"2025-09-10",{"date":1461,"open":238,"high":1462,"low":1434,"close":267,"change":770,"percent_change":771,"volume":1463,"transactions":9,"vwap":267},"2025-09-09",25.39,11800,{"date":1465,"open":287,"high":257,"low":526,"close":268,"change":770,"percent_change":771,"volume":1466,"transactions":9,"vwap":268},"2025-09-08",148700,{"date":1468,"open":391,"high":1469,"low":260,"close":257,"change":232,"percent_change":1214,"volume":898,"transactions":9,"vwap":257},"2025-09-05",25.406,{"date":1471,"open":680,"high":267,"low":680,"close":302,"change":1472,"percent_change":393,"volume":1088,"transactions":9,"vwap":302},"2025-09-04",0.099,{"date":1474,"open":424,"high":400,"low":424,"close":1475,"change":1476,"percent_change":320,"volume":1477,"transactions":9,"vwap":1475},"2025-09-03",25.061001,-0.079,39000,{"date":1479,"open":400,"high":260,"low":1480,"close":654,"change":187,"percent_change":1100,"volume":620,"transactions":9,"vwap":654},"2025-09-02",25.042999,{"date":1482,"open":1440,"high":383,"low":433,"close":433,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":433},"2025-08-29",-0.18,-0.71,24300,{"date":1487,"open":391,"high":391,"low":1488,"close":391,"change":1489,"percent_change":294,"volume":905,"transactions":9,"vwap":391},"2025-08-28",25.159,-0.009,{"date":1491,"open":377,"high":377,"low":267,"close":1492,"change":1493,"percent_change":294,"volume":1494,"transactions":9,"vwap":1492},"2025-08-27",25.209,-0.011,4600,{"date":1496,"open":1417,"high":1417,"low":391,"close":377,"change":567,"percent_change":93,"volume":1078,"transactions":9,"vwap":377},"2025-08-26",{"date":1498,"open":267,"high":275,"low":267,"close":238,"change":279,"percent_change":1073,"volume":632,"transactions":9,"vwap":238},"2025-08-25",{"date":1500,"open":246,"high":275,"low":383,"close":383,"change":224,"percent_change":51,"volume":1181,"transactions":9,"vwap":383},"2025-08-22",{"date":1502,"open":287,"high":287,"low":1503,"close":391,"change":468,"percent_change":468,"volume":834,"transactions":9,"vwap":391},"2025-08-21",25.138,{"date":1505,"open":991,"high":991,"low":980,"close":391,"change":51,"percent_change":232,"volume":1043,"transactions":9,"vwap":391},"2025-08-20",{"date":1507,"open":287,"high":287,"low":302,"close":302,"change":468,"percent_change":468,"volume":1181,"transactions":9,"vwap":302},"2025-08-19",{"date":1509,"open":302,"high":391,"low":302,"close":302,"change":770,"percent_change":771,"volume":1510,"transactions":9,"vwap":302},"2025-08-18",8600,{"date":1512,"open":246,"high":335,"low":260,"close":287,"change":319,"percent_change":790,"volume":1394,"transactions":9,"vwap":287},"2025-08-15",{"date":1514,"open":1515,"high":335,"low":980,"close":335,"change":1516,"percent_change":911,"volume":1271,"transactions":9,"vwap":335},"2025-08-14",25.179,0.21,{"date":1518,"open":275,"high":275,"low":16,"close":16,"change":460,"percent_change":461,"volume":1047,"transactions":9,"vwap":16},"2025-08-13",{"date":1520,"open":16,"high":268,"low":16,"close":318,"change":1521,"percent_change":1522,"volume":1047,"transactions":9,"vwap":318},"2025-08-12",0.115,0.46,{"date":1524,"open":302,"high":1525,"low":16,"close":16,"change":1526,"percent_change":119,"volume":1494,"transactions":9,"vwap":16},"2025-08-11",25.28,-0.083,{"date":1528,"open":820,"high":1446,"low":820,"close":1529,"change":1291,"percent_change":114,"volume":1530,"transactions":9,"vwap":1529},"2025-08-08",25.183,3000,{"date":1532,"open":246,"high":275,"low":417,"close":417,"change":206,"percent_change":207,"volume":1217,"transactions":9,"vwap":417},"2025-08-07",{"date":1534,"open":1535,"high":230,"low":1536,"close":268,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":268},"2025-08-06",25.245,25.192,-0.094,-0.37,4100,{"date":1541,"open":186,"high":186,"low":16,"close":1542,"change":1543,"percent_change":1316,"volume":1043,"transactions":9,"vwap":1542},"2025-08-05",25.344,-0.086,{"date":1545,"open":285,"high":1546,"low":1547,"close":196,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":196},"2025-08-04",25.44,25.076,0.379,1.51,40300,{"date":1552,"open":1553,"high":16,"low":1553,"close":1554,"change":1555,"percent_change":401,"volume":1414,"transactions":9,"vwap":1554},"2025-08-01",25.027,25.051001,0.051,{"date":1557,"open":407,"high":473,"low":424,"close":424,"change":303,"percent_change":304,"volume":1324,"transactions":9,"vwap":424},"2025-07-31",{"date":1559,"open":820,"high":285,"low":1560,"close":400,"change":104,"percent_change":254,"volume":1271,"transactions":9,"vwap":400},"2025-07-30",24.974,{"date":1562,"open":542,"high":1563,"low":1564,"close":529,"change":1565,"percent_change":188,"volume":1027,"transactions":9,"vwap":529},"2025-07-29",25.014,24.957,0.117,{"date":1567,"open":1568,"high":1569,"low":547,"close":1570,"change":637,"percent_change":638,"volume":736,"transactions":9,"vwap":1570},"2025-07-28",24.859,24.953,24.863,{"date":1572,"open":601,"high":260,"low":1573,"close":619,"change":1574,"percent_change":143,"volume":1575,"transactions":9,"vwap":619},"2025-07-25",24.805,0.15,12200,{"date":1577,"open":573,"high":556,"low":628,"close":553,"change":468,"percent_change":468,"volume":1578,"transactions":9,"vwap":553},"2025-07-24",32700,{"date":1580,"open":1581,"high":1582,"low":553,"close":553,"change":294,"percent_change":295,"volume":1583,"transactions":9,"vwap":553},"2025-07-23",24.795,25.028,31300,{"date":1585,"open":703,"high":433,"low":608,"close":608,"change":933,"percent_change":1586,"volume":1324,"transactions":9,"vwap":608},"2025-07-22",-0.76,{"date":1588,"open":526,"high":16,"low":554,"close":529,"change":1116,"percent_change":1589,"volume":1188,"transactions":9,"vwap":529},"2025-07-21",0.76,{"date":1591,"open":542,"high":510,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-07-18",24.791,-0.219,-0.88,4200,{"date":1597,"open":565,"high":655,"low":565,"close":655,"change":44,"percent_change":1598,"volume":1599,"transactions":9,"vwap":655},"2025-07-17",1.26,32900,{"date":1601,"open":595,"high":595,"low":1602,"close":572,"change":294,"percent_change":295,"volume":1430,"transactions":9,"vwap":572},"2025-07-16",24.634,{"date":1604,"open":628,"high":563,"low":572,"close":628,"change":279,"percent_change":1073,"volume":1605,"transactions":9,"vwap":628},"2025-07-15",10700,{"date":1607,"open":547,"high":1608,"low":1609,"close":647,"change":770,"percent_change":771,"volume":1494,"transactions":9,"vwap":647},"2025-07-14",24.829,24.656,{"date":1611,"open":434,"high":601,"low":555,"close":553,"change":468,"percent_change":468,"volume":1612,"transactions":9,"vwap":553},"2025-07-11",6900,{"date":1614,"open":1323,"high":563,"low":1323,"close":553,"change":70,"percent_change":401,"volume":1217,"transactions":9,"vwap":553},"2025-07-10",{"date":1616,"open":1323,"high":1195,"low":1323,"close":572,"change":51,"percent_change":232,"volume":1414,"transactions":9,"vwap":572},"2025-07-09",{"date":1618,"open":648,"high":1139,"low":1619,"close":958,"change":468,"percent_change":468,"volume":1108,"transactions":9,"vwap":958},"2025-07-08",24.607,{"date":1621,"open":647,"high":572,"low":1622,"close":958,"change":468,"percent_change":468,"volume":1623,"transactions":9,"vwap":958},"2025-07-07",24.658,2200,{"date":1625,"open":556,"high":556,"low":958,"close":958,"change":319,"percent_change":790,"volume":1074,"transactions":9,"vwap":958},"2025-07-03",{"date":1627,"open":1628,"high":434,"low":1628,"close":628,"change":198,"percent_change":837,"volume":684,"transactions":9,"vwap":628},"2025-07-02",24.603,{"date":1630,"open":1631,"high":1139,"low":875,"close":958,"change":933,"percent_change":1586,"volume":610,"transactions":9,"vwap":958},"2025-07-01",24.647,{"date":1633,"open":656,"high":230,"low":556,"close":556,"change":1483,"percent_change":1634,"volume":1635,"transactions":9,"vwap":556},"2025-06-30",-0.72,141800,{"date":1637,"open":260,"high":735,"low":442,"close":731,"change":1638,"percent_change":787,"volume":1639,"transactions":9,"vwap":731},"2025-06-27",-0.131,43700,{"date":1641,"open":285,"high":275,"low":285,"close":1642,"change":1174,"percent_change":51,"volume":1404,"transactions":9,"vwap":1642},"2025-06-26",25.161,{"date":1644,"open":287,"high":1645,"low":285,"close":260,"change":303,"percent_change":304,"volume":1055,"transactions":9,"vwap":260},"2025-06-25",25.328,{"date":1647,"open":285,"high":1648,"low":285,"close":205,"change":535,"percent_change":319,"volume":1649,"transactions":9,"vwap":205},"2025-06-24",25.337,24800,{"date":1651,"open":991,"high":293,"low":1023,"close":293,"change":1652,"percent_change":155,"volume":1653,"transactions":9,"vwap":293},"2025-06-23",0.045,16100,{"date":1655,"open":680,"high":268,"low":680,"close":318,"change":1656,"percent_change":1483,"volume":1605,"transactions":9,"vwap":318},"2025-06-20",-0.045,{"date":1658,"open":257,"high":257,"low":1061,"close":293,"change":197,"percent_change":198,"volume":1659,"transactions":9,"vwap":293},"2025-06-18",12000,{"date":1661,"open":16,"high":205,"low":655,"close":205,"change":224,"percent_change":51,"volume":1662,"transactions":9,"vwap":205},"2025-06-17",17600,{"date":1664,"open":390,"high":287,"low":1665,"close":287,"change":1073,"percent_change":1666,"volume":1667,"transactions":9,"vwap":287},"2025-06-16",24.852,0.96,17400,{"date":1669,"open":432,"high":390,"low":1670,"close":390,"change":240,"percent_change":393,"volume":1671,"transactions":9,"vwap":390},"2025-06-13",24.803,8400,{"date":1673,"open":556,"high":635,"low":1206,"close":635,"change":643,"percent_change":371,"volume":1659,"transactions":9,"vwap":635},"2025-06-12",{"date":1675,"open":555,"high":596,"low":565,"close":596,"change":197,"percent_change":198,"volume":844,"transactions":9,"vwap":596},"2025-06-11",{"date":1677,"open":1366,"high":757,"low":1334,"close":434,"change":535,"percent_change":319,"volume":1678,"transactions":9,"vwap":434},"2025-06-10",13300,{"date":1680,"open":566,"high":596,"low":1311,"close":596,"change":722,"percent_change":1681,"volume":1682,"transactions":9,"vwap":596},"2025-06-09",1.1,8000,{"date":1684,"open":945,"high":962,"low":1260,"close":862,"change":187,"percent_change":557,"volume":1685,"transactions":9,"vwap":862},"2025-06-06",31100,{"date":1687,"open":856,"high":1688,"low":1270,"close":1268,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1268},"2025-06-05",24.616,-0.149,-0.61,19300,{"date":1693,"open":574,"high":574,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-06-04",24.535,24.579,0.129,0.53,1800,{"date":1700,"open":945,"high":1701,"low":1270,"close":1253,"change":770,"percent_change":1702,"volume":1192,"transactions":9,"vwap":1253},"2025-06-03",24.545,-0.29,{"date":1704,"open":855,"high":855,"low":856,"close":1295,"change":319,"percent_change":119,"volume":999,"transactions":9,"vwap":1295},"2025-06-02",{"date":1706,"open":519,"high":519,"low":962,"close":962,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":962},"2025-05-30",-0.365,-1.46,43600,{"date":1711,"open":542,"high":391,"low":432,"close":783,"change":1281,"percent_change":206,"volume":749,"transactions":9,"vwap":783},"2025-05-29",{"date":1713,"open":16,"high":16,"low":529,"close":529,"change":535,"percent_change":319,"volume":1714,"transactions":9,"vwap":529},"2025-05-28",3300,{"date":1716,"open":1717,"high":1717,"low":529,"close":424,"change":643,"percent_change":371,"volume":1718,"transactions":9,"vwap":424},"2025-05-27",25.041,6600,{"date":1720,"open":275,"high":275,"low":582,"close":435,"change":933,"percent_change":1586,"volume":1721,"transactions":9,"vwap":435},"2025-05-23",14000,{"date":1723,"open":302,"high":287,"low":1724,"close":285,"change":294,"percent_change":295,"volume":834,"transactions":9,"vwap":285},"2025-05-22",25.0039997,{"date":1726,"open":1727,"high":194,"low":433,"close":302,"change":303,"percent_change":304,"volume":639,"transactions":9,"vwap":302},"2025-05-21",25.242,{"date":1729,"open":377,"high":1525,"low":391,"close":268,"change":114,"percent_change":311,"volume":1002,"transactions":9,"vwap":268},"2025-05-20",{"date":1731,"open":335,"high":214,"low":417,"close":1525,"change":567,"percent_change":93,"volume":1108,"transactions":9,"vwap":1525},"2025-05-19",{"date":1733,"open":417,"high":1734,"low":417,"close":230,"change":339,"percent_change":1052,"volume":1735,"transactions":9,"vwap":230},"2025-05-16",25.407,3400,{"date":1737,"open":1738,"high":204,"low":391,"close":391,"change":933,"percent_change":624,"volume":1739,"transactions":9,"vwap":391},"2025-05-15",25.365,13400,{"date":1741,"open":260,"high":1742,"low":1743,"close":1462,"change":216,"percent_change":513,"volume":1317,"transactions":9,"vwap":1462},"2025-05-14",25.46,25.132,{"date":1745,"open":16,"high":257,"low":1746,"close":275,"change":1747,"percent_change":172,"volume":1748,"transactions":9,"vwap":275},"2025-05-13",25.097,0.25,7200,{"date":1750,"open":16,"high":1751,"low":820,"close":656,"change":567,"percent_change":93,"volume":1421,"transactions":9,"vwap":656},"2025-05-12",25.218,{"date":1753,"open":400,"high":1743,"low":820,"close":16,"change":303,"percent_change":304,"volume":1494,"transactions":9,"vwap":16},"2025-05-09",{"date":1755,"open":383,"high":377,"low":748,"close":417,"change":1756,"percent_change":892,"volume":1682,"transactions":9,"vwap":417},"2025-05-08",0.092,{"date":1758,"open":390,"high":383,"low":529,"close":1759,"change":1760,"percent_change":1538,"volume":1400,"transactions":9,"vwap":1759},"2025-05-07",25.098,-0.092,{"date":1762,"open":572,"high":377,"low":572,"close":417,"change":1763,"percent_change":1764,"volume":639,"transactions":9,"vwap":417},"2025-05-06",0.23,0.92,{"date":1766,"open":556,"high":391,"low":601,"close":542,"change":1767,"percent_change":207,"volume":1768,"transactions":9,"vwap":542},"2025-05-05",-0.059,19500,{"date":1770,"open":442,"high":1771,"low":553,"close":1771,"change":1772,"percent_change":198,"volume":1612,"transactions":9,"vwap":1771},"2025-05-02",25.018999,0.019,{"date":1774,"open":601,"high":424,"low":601,"close":424,"change":918,"percent_change":1249,"volume":1659,"transactions":9,"vwap":424},"2025-05-01",{"date":1776,"open":945,"high":534,"low":945,"close":601,"change":504,"percent_change":1777,"volume":1778,"transactions":9,"vwap":601},"2025-04-30",1.06,18300,{"date":1780,"open":1296,"high":962,"low":1237,"close":1296,"change":1781,"percent_change":44,"volume":1421,"transactions":9,"vwap":1296},"2025-04-29",0.075,{"date":1783,"open":1375,"high":849,"low":1784,"close":1285,"change":1785,"percent_change":319,"volume":1078,"transactions":9,"vwap":1285},"2025-04-28",24.303,-0.019,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1136,"volume":1265,"transactions":9,"vwap":1791},"2025-04-25",24.515,24.522,24.335,24.514,0.034,{"date":1794,"open":952,"high":849,"low":885,"close":856,"change":339,"percent_change":1697,"volume":1795,"transactions":9,"vwap":856},"2025-04-24",12600,{"date":1797,"open":1237,"high":945,"low":1798,"close":889,"change":198,"percent_change":1799,"volume":732,"transactions":9,"vwap":889},"2025-04-23",24.291,0.33,{"date":1801,"open":878,"high":952,"low":1802,"close":1803,"change":197,"percent_change":198,"volume":1804,"transactions":9,"vwap":1803},"2025-04-22",24.252,24.27,15000,{"date":180,"open":1806,"high":1807,"low":1808,"close":938,"change":51,"percent_change":918,"volume":1014,"transactions":9,"vwap":938},24.21,24.318,23.96]