[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGNCO":3,"homepage-market-summary":30,"stock-historical-AGNCO":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AGNCO","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 6.50% Series E Fixed-to-Floating 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":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.23,25.15,25.2499,25.11,25.61,-0.38,-1.48,99159.268,619,25.1918,26.59,8.87,56365.03047554824,92.3,1762,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},25.87,24.34,29431,10742483.697916,3.4,"2025-04-21",[184,185,193,202,211,219,226,235,244,252,258,265,272,279,290,296,303,308,316,323,330,335,340,345,351,357,362,367,373,377,383,391,396,401,407,411,416,422,428,434,440,446,452,459,470,479,486,496,504,510,517,526,532,541,545,548,552,557,562,566,571,576,580,586,591,598,604,610,614,618,621,626,629,631,634,638,641,645,648,654,660,665,669,672,675,678,681,684,687,690,693,696,700,704,706,710,712,715,718,722,724,726,729,732,735,739,742,747,751,755,760,762,767,772,777,780,786,790,794,799,805,809,816,823,829,835,842,850,857,864,869,877,881,884,888,894,898,902,905,908,911,914,917,920,923,927,931,936,940,943,947,950,953,956,959,961,965,968,971,975,978,982,986,991,994,997,1001,1004,1007,1009,1013,1016,1019,1022,1026,1028,1032,1035,1038,1041,1045,1048,1051,1055,1058,1063,1066,1069,1075,1080,1084,1087,1090,1093,1097,1100,1102,1105,1109,1112,1115,1119,1121,1124,1127,1131,1134,1138,1142,1145,1149,1152,1155,1159,1162,1165,1170,1174,1177,1180,1183,1186,1189,1194,1198,1201,1204,1210,1214,1217,1221,1224,1227,1232,1235,1239,1242,1244,1247,1250,1252,1256,1259,1261,1265,1268,1273,1276,1278,1281,1284,1287,1292,1295,1298,1300,1303,1305,1308,1310,1315,1318,1322,1325,1328,1331,1335,1340,1342,1345,1347,1353,1356,1359,1363,1365,1367,1369,1372,1375,1378,1380,1383,1386,1389,1393,1396,1399,1401,1403,1405,1408,1411,1415,1419,1423,1425,1427,1431,1434,1438,1440,1442,1445,1447,1451,1454,1458,1461,1465,1469,1473,1476,1479,1483,1488,1492,1497,1501,1503,1507,1511,1515,1520,1523,1526,1529,1531,1534,1536,1539,1544,1547,1551,1556,1559,1562,1566,1568,1571,1574,1578,1580,1585,1589,1592,1594,1597,1599,1601,1604,1607,1609,1612,1616,1621,1627,1630,1634,1639,1644,1652,1655,1661,1668],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":19,"change":53,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",25.65,25.53,0.16,73362.7532,747,25.5946,{"date":194,"open":195,"high":196,"low":188,"close":197,"change":166,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",25.6,25.62,25.57,0.12,50896.2012,601,25.5633,{"date":203,"open":204,"high":204,"low":188,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",25.69,25.54,-0.07,-0.27,23755.7082,255,25.5748,{"date":212,"open":213,"high":213,"low":214,"close":19,"change":215,"percent_change":-6,"volume":216,"transactions":217,"vwap":218},"2026-09-25",25.64,25.48,-0.0005,39801.1796,311,25.5698,{"date":220,"open":195,"high":204,"low":195,"close":221,"change":222,"percent_change":53,"volume":223,"transactions":224,"vwap":225},"2026-09-24",25.6105,0.0105,22017.0552,144,25.6123,{"date":227,"open":228,"high":229,"low":195,"close":195,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",25.67,25.6801,-0.04,-0.16,24608.0651,223,25.6391,{"date":236,"open":237,"high":238,"low":239,"close":213,"change":240,"percent_change":231,"volume":241,"transactions":242,"vwap":243},"2026-09-22",25.66,25.6864,25.63,-0.0399,58496.0331,209,25.6563,{"date":245,"open":228,"high":246,"low":187,"close":247,"change":248,"percent_change":38,"volume":249,"transactions":250,"vwap":251},"2026-09-21",25.68,25.6799,0.0499,17565.9461,206,25.6688,{"date":253,"open":228,"high":254,"low":239,"close":239,"change":116,"percent_change":255,"volume":256,"transactions":257,"vwap":237},"2026-09-18",25.7,-0.12,26641.8611,127,{"date":259,"open":187,"high":260,"low":187,"close":237,"change":261,"percent_change":53,"volume":262,"transactions":263,"vwap":264},"2026-09-17",25.74,0.01,19541.8611,132,25.6939,{"date":266,"open":267,"high":267,"low":187,"close":187,"change":268,"percent_change":269,"volume":270,"transactions":263,"vwap":271},"2026-09-16",25.72,0.02,0.08,14325.8611,25.665,{"date":273,"open":267,"high":267,"low":239,"close":239,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",-0.075,-0.29,20172.0357,241,25.6989,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",25.71,25.7101,25.661,25.705,0.015,0.06,18476,176,25.6927,{"date":291,"open":204,"high":284,"low":292,"close":204,"change":268,"percent_change":269,"volume":293,"transactions":294,"vwap":295},"2026-09-11",25.685,15204.1036,109,25.6983,{"date":297,"open":204,"high":298,"low":195,"close":228,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",25.699,0,11594.536866,167,25.6658,{"date":304,"open":254,"high":267,"low":237,"close":228,"change":261,"percent_change":53,"volume":305,"transactions":306,"vwap":307},"2026-09-09",24115.6645,307,25.6814,{"date":309,"open":310,"high":311,"low":213,"close":237,"change":312,"percent_change":268,"volume":313,"transactions":314,"vwap":315},"2026-09-08",25.675,25.7099,0.0049,9535.1425,85,25.6772,{"date":317,"open":254,"high":254,"low":187,"close":318,"change":319,"percent_change":286,"volume":320,"transactions":321,"vwap":322},"2026-09-04",25.6551,0.0151,16627.4697,115,25.6805,{"date":324,"open":254,"high":254,"low":213,"close":213,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-03",-0.06,-0.23,10574.8725,75,25.6786,{"date":331,"open":237,"high":254,"low":237,"close":254,"change":53,"percent_change":189,"volume":332,"transactions":333,"vwap":334},"2026-09-02",7555.3272,79,25.6774,{"date":336,"open":239,"high":281,"low":239,"close":237,"change":325,"percent_change":326,"volume":337,"transactions":338,"vwap":339},"2026-09-01",11717.6975,173,25.6753,{"date":341,"open":19,"high":267,"low":19,"close":267,"change":72,"percent_change":38,"volume":342,"transactions":343,"vwap":344},"2026-08-31",31934.4697,495,25.6657,{"date":346,"open":204,"high":254,"low":237,"close":228,"change":347,"percent_change":230,"volume":348,"transactions":349,"vwap":350},"2026-08-28",-0.01,15292.5595,135,25.6806,{"date":352,"open":237,"high":353,"low":187,"close":246,"change":268,"percent_change":269,"volume":354,"transactions":355,"vwap":356},"2026-08-27",25.6862,16335.833,258,25.6613,{"date":358,"open":228,"high":246,"low":237,"close":237,"change":261,"percent_change":53,"volume":359,"transactions":360,"vwap":361},"2026-08-26",7078.9104,162,25.6726,{"date":363,"open":237,"high":246,"low":213,"close":187,"change":347,"percent_change":230,"volume":364,"transactions":365,"vwap":366},"2026-08-25",11988.1382,136,25.6628,{"date":368,"open":254,"high":254,"low":369,"close":237,"change":230,"percent_change":231,"volume":370,"transactions":371,"vwap":372},"2026-08-24",25.6517,8504.522,105,25.6667,{"date":374,"open":237,"high":254,"low":196,"close":254,"change":72,"percent_change":38,"volume":375,"transactions":376,"vwap":283},"2026-08-21",39400.122,507,{"date":378,"open":187,"high":254,"low":196,"close":187,"change":379,"percent_change":347,"volume":380,"transactions":381,"vwap":382},"2026-08-20",-0.0023,19261.3322,207,25.6447,{"date":384,"open":385,"high":254,"low":196,"close":386,"change":387,"percent_change":206,"volume":388,"transactions":389,"vwap":390},"2026-08-19",25.6414,25.6523,-0.0177,33122,202,25.6608,{"date":392,"open":228,"high":204,"low":393,"close":228,"change":268,"percent_change":269,"volume":394,"transactions":395,"vwap":339},"2026-08-18",25.6437,21131,179,{"date":397,"open":204,"high":281,"low":196,"close":187,"change":116,"percent_change":255,"volume":398,"transactions":399,"vwap":400},"2026-08-17",34200.9252,232,25.6554,{"date":402,"open":213,"high":403,"low":213,"close":246,"change":53,"percent_change":189,"volume":404,"transactions":405,"vwap":406},"2026-08-14",25.73,30909.683,204,25.7024,{"date":408,"open":187,"high":254,"low":19,"close":213,"change":299,"percent_change":299,"volume":409,"transactions":288,"vwap":410},"2026-08-13",26227.7189,25.6573,{"date":412,"open":187,"high":413,"low":213,"close":213,"change":299,"percent_change":299,"volume":414,"transactions":314,"vwap":415},"2026-08-12",25.6899,10351.302701,25.6586,{"date":417,"open":418,"high":246,"low":239,"close":213,"change":268,"percent_change":269,"volume":419,"transactions":420,"vwap":421},"2026-08-11",25.632,16900,126,25.6527,{"date":423,"open":424,"high":246,"low":424,"close":196,"change":347,"percent_change":230,"volume":425,"transactions":426,"vwap":427},"2026-08-10",25.55,29926.704337,252,25.6307,{"date":429,"open":197,"high":187,"low":197,"close":239,"change":286,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-07",0.23,17643,244,25.6248,{"date":435,"open":436,"high":196,"low":197,"close":197,"change":268,"percent_change":269,"volume":437,"transactions":438,"vwap":439},"2026-08-06",25.571,13153.9795,164,25.6011,{"date":441,"open":442,"high":213,"low":442,"close":424,"change":261,"percent_change":53,"volume":443,"transactions":444,"vwap":445},"2026-08-05",25.5186,24292.4271,235,25.5895,{"date":447,"open":448,"high":195,"low":188,"close":205,"change":261,"percent_change":53,"volume":449,"transactions":450,"vwap":451},"2026-08-04",25.56,27362,218,25.5731,{"date":453,"open":454,"high":424,"low":455,"close":188,"change":261,"percent_change":53,"volume":456,"transactions":457,"vwap":458},"2026-08-03",25.51,25.5,18695.317355,147,25.5269,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-31",25.41,25.59,25.38,25.52,0.1199,0.47,64373.341,419,25.5349,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":198,"volume":476,"transactions":477,"vwap":478},"2026-07-30",25.36,25.4338,25.4001,0.0301,9479.6627,124,25.4087,{"date":480,"open":472,"high":481,"low":472,"close":482,"change":347,"percent_change":230,"volume":483,"transactions":484,"vwap":485},"2026-07-29",25.3999,25.37,9822.52,98,25.3713,{"date":487,"open":488,"high":489,"low":490,"close":463,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-28",25.352,25.4199,25.3507,-0.02,-0.08,18632.227,160,25.3817,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":299,"percent_change":299,"volume":501,"transactions":502,"vwap":503},"2026-07-27",25.45,25.34,25.4,23457.022,180,25.4078,{"date":505,"open":463,"high":489,"low":506,"close":500,"change":491,"percent_change":492,"volume":507,"transactions":508,"vwap":509},"2026-07-24",25.355,9038.233,131,25.3839,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":116,"percent_change":255,"volume":514,"transactions":515,"vwap":516},"2026-07-23",25.35,25.42,10837.333,253,25.3845,{"date":518,"open":519,"high":498,"low":520,"close":498,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-22",25.33,25.31,0.09,0.35,23555.5977,239,25.4026,{"date":527,"open":519,"high":463,"low":528,"close":472,"change":261,"percent_change":53,"volume":529,"transactions":530,"vwap":531},"2026-07-21",25.3227,71245.764757,1007,25.3331,{"date":533,"open":534,"high":535,"low":536,"close":512,"change":325,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-20",25.46,25.479,25.3383,-0.24,28885.4086,322,25.4402,{"date":542,"open":512,"high":461,"low":512,"close":461,"change":72,"percent_change":543,"volume":544,"transactions":9,"vwap":461},"2026-07-17",0.2,7800,{"date":546,"open":520,"high":461,"low":520,"close":472,"change":268,"percent_change":269,"volume":547,"transactions":9,"vwap":472},"2026-07-16",5400,{"date":549,"open":500,"high":500,"low":520,"close":499,"change":550,"percent_change":491,"volume":551,"transactions":9,"vwap":499},"2026-07-15",-0.005,41100,{"date":553,"open":520,"high":500,"low":554,"close":555,"change":285,"percent_change":286,"volume":556,"transactions":9,"vwap":555},"2026-07-14",25.3,25.345,11500,{"date":558,"open":559,"high":560,"low":559,"close":519,"change":299,"percent_change":299,"volume":561,"transactions":9,"vwap":519},"2026-07-13",25.28,25.44,21400,{"date":563,"open":559,"high":512,"low":559,"close":519,"change":564,"percent_change":268,"volume":565,"transactions":9,"vwap":519},"2026-07-10",0.005,12400,{"date":567,"open":559,"high":512,"low":559,"close":568,"change":569,"percent_change":325,"volume":570,"transactions":9,"vwap":568},"2026-07-09",25.325,-0.015,20500,{"date":572,"open":573,"high":574,"low":554,"close":499,"change":299,"percent_change":299,"volume":575,"transactions":9,"vwap":499},"2026-07-08",25.32,25.39,26500,{"date":577,"open":578,"high":512,"low":15,"close":499,"change":53,"percent_change":189,"volume":579,"transactions":9,"vwap":499},"2026-07-07",25.25,39700,{"date":581,"open":582,"high":554,"low":582,"close":554,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":554},"2026-07-06",25.14,0.132,0.52,50300,{"date":587,"open":18,"high":588,"low":18,"close":589,"change":72,"percent_change":543,"volume":590,"transactions":9,"vwap":589},"2026-07-02",25.175,25.168,28000,{"date":592,"open":593,"high":582,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-01",24.91,25.118,-0.282,-1.11,69500,{"date":599,"open":600,"high":601,"low":482,"close":500,"change":255,"percent_change":602,"volume":603,"transactions":9,"vwap":500},"2026-06-30",25.43,25.58,-0.47,292300,{"date":605,"open":560,"high":464,"low":606,"close":464,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":464},"2026-06-29",25.365,0.1,0.39,87400,{"date":611,"open":472,"high":612,"low":472,"close":513,"change":116,"percent_change":255,"volume":613,"transactions":9,"vwap":513},"2026-06-26",25.49,49400,{"date":615,"open":188,"high":616,"low":461,"close":498,"change":347,"percent_change":230,"volume":617,"transactions":9,"vwap":498},"2026-06-25",25.537,25100,{"date":619,"open":612,"high":448,"low":461,"close":534,"change":347,"percent_change":230,"volume":620,"transactions":9,"vwap":534},"2026-06-24",27900,{"date":622,"open":188,"high":623,"low":624,"close":624,"change":325,"percent_change":537,"volume":625,"transactions":9,"vwap":624},"2026-06-23",25.613,25.47,14500,{"date":627,"open":195,"high":213,"low":188,"close":188,"change":206,"percent_change":207,"volume":628,"transactions":9,"vwap":188},"2026-06-22",25400,{"date":630,"open":188,"high":187,"low":188,"close":195,"change":268,"percent_change":269,"volume":575,"transactions":9,"vwap":195},"2026-06-18",{"date":632,"open":424,"high":19,"low":455,"close":601,"change":261,"percent_change":53,"volume":633,"transactions":9,"vwap":601},"2026-06-17",7100,{"date":635,"open":462,"high":196,"low":197,"close":197,"change":636,"percent_change":95,"volume":637,"transactions":9,"vwap":197},"2026-06-16",-0.05,11300,{"date":639,"open":601,"high":196,"low":205,"close":196,"change":286,"percent_change":430,"volume":640,"transactions":9,"vwap":196},"2026-06-15",18100,{"date":642,"open":197,"high":643,"low":454,"close":448,"change":347,"percent_change":230,"volume":644,"transactions":9,"vwap":448},"2026-06-12",25.599,25600,{"date":646,"open":647,"high":197,"low":534,"close":197,"change":166,"percent_change":198,"volume":640,"transactions":9,"vwap":197},"2026-06-11",25.485,{"date":649,"open":214,"high":650,"low":214,"close":205,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":205},"2026-06-10",25.555,0.035,0.14,24600,{"date":655,"open":656,"high":657,"low":214,"close":658,"change":564,"percent_change":268,"volume":659,"transactions":9,"vwap":658},"2026-06-09",25.511,25.576,25.505,14100,{"date":661,"open":424,"high":650,"low":214,"close":455,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":455},"2026-06-08",-0.025,-0.1,18900,{"date":666,"open":214,"high":616,"low":498,"close":667,"change":564,"percent_change":268,"volume":668,"transactions":9,"vwap":667},"2026-06-05",25.525,16300,{"date":670,"open":454,"high":188,"low":612,"close":464,"change":268,"percent_change":269,"volume":671,"transactions":9,"vwap":464},"2026-06-04",13000,{"date":673,"open":424,"high":197,"low":455,"close":455,"change":206,"percent_change":207,"volume":674,"transactions":9,"vwap":455},"2026-06-03",10400,{"date":676,"open":601,"high":601,"low":448,"close":197,"change":636,"percent_change":95,"volume":677,"transactions":9,"vwap":197},"2026-06-02",4300,{"date":679,"open":448,"high":196,"low":448,"close":196,"change":72,"percent_change":543,"volume":680,"transactions":9,"vwap":196},"2026-06-01",16700,{"date":682,"open":195,"high":239,"low":448,"close":197,"change":116,"percent_change":255,"volume":683,"transactions":9,"vwap":197},"2026-05-29",14300,{"date":685,"open":188,"high":213,"low":464,"close":195,"change":269,"percent_change":46,"volume":686,"transactions":9,"vwap":195},"2026-05-28",10900,{"date":688,"open":650,"high":448,"low":464,"close":464,"change":347,"percent_change":230,"volume":689,"transactions":9,"vwap":464},"2026-05-27",12000,{"date":691,"open":448,"high":195,"low":500,"close":188,"change":230,"percent_change":231,"volume":692,"transactions":9,"vwap":188},"2026-05-26",27500,{"date":694,"open":624,"high":601,"low":624,"close":197,"change":269,"percent_change":46,"volume":695,"transactions":9,"vwap":197},"2026-05-22",8200,{"date":697,"open":624,"high":448,"low":624,"close":612,"change":492,"percent_change":698,"volume":699,"transactions":9,"vwap":612},"2026-05-21",-0.31,7000,{"date":701,"open":702,"high":197,"low":702,"close":197,"change":72,"percent_change":543,"volume":703,"transactions":9,"vwap":197},"2026-05-20",25.465,12500,{"date":705,"open":454,"high":188,"low":214,"close":464,"change":299,"percent_change":299,"volume":419,"transactions":9,"vwap":464},"2026-05-19",{"date":707,"open":534,"high":188,"low":708,"close":464,"change":347,"percent_change":230,"volume":709,"transactions":9,"vwap":464},"2026-05-18",25.431,8900,{"date":711,"open":534,"high":197,"low":534,"close":188,"change":116,"percent_change":255,"volume":689,"transactions":9,"vwap":188},"2026-05-15",{"date":713,"open":667,"high":197,"low":214,"close":448,"change":261,"percent_change":53,"volume":714,"transactions":9,"vwap":448},"2026-05-14",9200,{"date":716,"open":455,"high":601,"low":455,"close":424,"change":116,"percent_change":255,"volume":717,"transactions":9,"vwap":424},"2026-05-13",8800,{"date":719,"open":448,"high":601,"low":720,"close":601,"change":268,"percent_change":269,"volume":721,"transactions":9,"vwap":601},"2026-05-12",25.501,31200,{"date":723,"open":19,"high":19,"low":454,"close":448,"change":72,"percent_change":543,"volume":680,"transactions":9,"vwap":448},"2026-05-11",{"date":725,"open":455,"high":424,"low":455,"close":454,"change":268,"percent_change":269,"volume":703,"transactions":9,"vwap":454},"2026-05-08",{"date":727,"open":534,"high":197,"low":600,"close":612,"change":636,"percent_change":95,"volume":728,"transactions":9,"vwap":612},"2026-05-07",17200,{"date":730,"open":188,"high":197,"low":464,"close":205,"change":53,"percent_change":189,"volume":731,"transactions":9,"vwap":205},"2026-05-06",19600,{"date":733,"open":461,"high":188,"low":461,"close":455,"change":72,"percent_change":543,"volume":734,"transactions":9,"vwap":455},"2026-05-05",13500,{"date":736,"open":737,"high":612,"low":461,"close":498,"change":230,"percent_change":231,"volume":738,"transactions":9,"vwap":498},"2026-05-04",25.475,7200,{"date":740,"open":513,"high":612,"low":513,"close":612,"change":261,"percent_change":53,"volume":741,"transactions":9,"vwap":612},"2026-05-01",5100,{"date":743,"open":744,"high":455,"low":745,"close":214,"change":53,"percent_change":189,"volume":746,"transactions":9,"vwap":214},"2026-04-30",25.429,25.408,24200,{"date":748,"open":749,"high":624,"low":472,"close":560,"change":53,"percent_change":189,"volume":750,"transactions":9,"vwap":560},"2026-04-29",25.413,14400,{"date":752,"open":461,"high":753,"low":555,"close":500,"change":166,"percent_change":198,"volume":754,"transactions":9,"vwap":500},"2026-04-28",25.422,12900,{"date":756,"open":574,"high":624,"low":482,"close":482,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":482},"2026-04-27",-0.09,-0.35,6300,{"date":761,"open":513,"high":624,"low":500,"close":534,"change":230,"percent_change":231,"volume":714,"transactions":9,"vwap":534},"2026-04-24",{"date":763,"open":600,"high":455,"low":463,"close":455,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":455},"2026-04-23",0.07,0.28,18500,{"date":768,"open":578,"high":600,"low":769,"close":600,"change":157,"percent_change":770,"volume":771,"transactions":9,"vwap":600},"2026-04-22",25.21,0.71,29100,{"date":773,"open":774,"high":578,"low":774,"close":578,"change":286,"percent_change":775,"volume":776,"transactions":9,"vwap":578},"2026-04-21",25.12,0.24,41500,{"date":778,"open":18,"high":578,"low":18,"close":779,"change":261,"percent_change":53,"volume":551,"transactions":9,"vwap":779},"2026-04-20",25.19,{"date":781,"open":782,"high":15,"low":783,"close":784,"change":268,"percent_change":269,"volume":785,"transactions":9,"vwap":784},"2026-04-17",25.16,25.135,25.18,43000,{"date":787,"open":16,"high":769,"low":788,"close":782,"change":261,"percent_change":53,"volume":789,"transactions":9,"vwap":782},"2026-04-16",25.1,70600,{"date":791,"open":774,"high":784,"low":792,"close":16,"change":166,"percent_change":198,"volume":793,"transactions":9,"vwap":16},"2026-04-15",25.084,86300,{"date":795,"open":796,"high":582,"low":796,"close":774,"change":797,"percent_change":584,"volume":798,"transactions":9,"vwap":774},"2026-04-14",25,0.13,66100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":299,"percent_change":299,"volume":746,"transactions":9,"vwap":804},"2026-04-13",24.95,25.01,24.94,24.99,{"date":806,"open":804,"high":802,"low":807,"close":804,"change":286,"percent_change":775,"volume":808,"transactions":9,"vwap":804},"2026-04-10",24.952,72100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":797,"percent_change":584,"volume":815,"transactions":9,"vwap":814},"2026-04-09",24.78,24.97,24.77,24.93,45300,{"date":817,"open":813,"high":818,"low":819,"close":820,"change":652,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-04-08",24.84,24.624,24.8,0.57,34000,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":491,"percent_change":492,"volume":828,"transactions":9,"vwap":827},"2026-04-07",24.67,24.58,24.66,34100,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":764,"percent_change":765,"volume":834,"transactions":9,"vwap":832},"2026-04-06",24.6,24.68,24.532,31500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":72,"percent_change":543,"volume":841,"transactions":9,"vwap":840},"2026-04-02",24.48,24.7,24.39,24.61,83200,{"date":843,"open":844,"high":840,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-01",24.57,24.43,24.56,-0.4,-1.6,105200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":53,"percent_change":189,"volume":856,"transactions":9,"vwap":855},"2026-03-31",24.92,25.045,24.89,24.96,216800,{"date":858,"open":859,"high":860,"low":861,"close":852,"change":862,"percent_change":847,"volume":863,"transactions":9,"vwap":852},"2026-03-30",25.030001,25.075001,24.81,-0.099,168800,{"date":865,"open":788,"high":774,"low":812,"close":866,"change":867,"percent_change":231,"volume":868,"transactions":9,"vwap":866},"2026-03-27",25.018999,-0.041,42500,{"date":870,"open":871,"high":554,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-03-26",25.275,25.049999,25.059999,-0.17,-0.67,23100,{"date":878,"open":879,"high":512,"low":769,"close":15,"change":268,"percent_change":269,"volume":880,"transactions":9,"vwap":15},"2026-03-25",25.26,14600,{"date":882,"open":788,"high":578,"low":860,"close":769,"change":261,"percent_change":53,"volume":883,"transactions":9,"vwap":769},"2026-03-24",19900,{"date":885,"open":784,"high":578,"low":782,"close":886,"change":286,"percent_change":775,"volume":887,"transactions":9,"vwap":886},"2026-03-23",25.2,20300,{"date":889,"open":879,"high":890,"low":891,"close":582,"change":231,"percent_change":892,"volume":893,"transactions":9,"vwap":582},"2026-03-20",25.29,25.13,-0.63,39200,{"date":895,"open":519,"high":519,"low":896,"close":554,"change":230,"percent_change":231,"volume":897,"transactions":9,"vwap":554},"2026-03-19",25.22,30500,{"date":899,"open":513,"high":900,"low":519,"close":499,"change":230,"percent_change":231,"volume":901,"transactions":9,"vwap":499},"2026-03-18",25.461,16200,{"date":903,"open":600,"high":600,"low":519,"close":463,"change":636,"percent_change":95,"volume":904,"transactions":9,"vwap":463},"2026-03-17",15800,{"date":906,"open":455,"high":455,"low":463,"close":600,"change":347,"percent_change":230,"volume":907,"transactions":9,"vwap":600},"2026-03-16",26000,{"date":909,"open":560,"high":455,"low":461,"close":560,"change":347,"percent_change":230,"volume":910,"transactions":9,"vwap":560},"2026-03-13",14700,{"date":912,"open":560,"high":667,"low":573,"close":498,"change":268,"percent_change":269,"volume":913,"transactions":9,"vwap":498},"2026-03-12",52100,{"date":915,"open":500,"high":560,"low":482,"close":600,"change":347,"percent_change":230,"volume":916,"transactions":9,"vwap":600},"2026-03-11",19100,{"date":918,"open":461,"high":647,"low":500,"close":560,"change":166,"percent_change":198,"volume":919,"transactions":9,"vwap":560},"2026-03-10",32900,{"date":921,"open":463,"high":534,"low":512,"close":461,"change":299,"percent_change":299,"volume":922,"transactions":9,"vwap":461},"2026-03-09",35800,{"date":924,"open":624,"high":925,"low":461,"close":461,"change":299,"percent_change":299,"volume":926,"transactions":9,"vwap":461},"2026-03-06",25.484,22500,{"date":928,"open":500,"high":214,"low":500,"close":461,"change":929,"percent_change":166,"volume":930,"transactions":9,"vwap":461},"2026-03-05",0.008,7700,{"date":932,"open":472,"high":612,"low":472,"close":933,"change":934,"percent_change":116,"volume":935,"transactions":9,"vwap":933},"2026-03-04",25.402,-0.008,12100,{"date":937,"open":463,"high":498,"low":938,"close":461,"change":491,"percent_change":492,"volume":939,"transactions":9,"vwap":461},"2026-03-03",25.371,14900,{"date":941,"open":512,"high":498,"low":499,"close":600,"change":198,"percent_change":466,"volume":942,"transactions":9,"vwap":600},"2026-03-02",26800,{"date":944,"open":205,"high":205,"low":520,"close":520,"change":537,"percent_change":945,"volume":946,"transactions":9,"vwap":520},"2026-02-27",-0.94,135600,{"date":948,"open":188,"high":424,"low":455,"close":424,"change":166,"percent_change":198,"volume":949,"transactions":9,"vwap":424},"2026-02-26",25700,{"date":951,"open":448,"high":952,"low":464,"close":464,"change":299,"percent_change":299,"volume":633,"transactions":9,"vwap":464},"2026-02-25",25.581,{"date":954,"open":624,"high":196,"low":534,"close":464,"change":299,"percent_change":299,"volume":955,"transactions":9,"vwap":464},"2026-02-24",16800,{"date":957,"open":214,"high":195,"low":214,"close":464,"change":53,"percent_change":189,"volume":958,"transactions":9,"vwap":464},"2026-02-23",12700,{"date":960,"open":197,"high":462,"low":560,"close":214,"change":347,"percent_change":230,"volume":901,"transactions":9,"vwap":214},"2026-02-20",{"date":962,"open":455,"high":963,"low":513,"close":612,"change":53,"percent_change":189,"volume":964,"transactions":9,"vwap":612},"2026-02-19",25.512,23500,{"date":966,"open":214,"high":455,"low":498,"close":498,"change":116,"percent_change":255,"volume":967,"transactions":9,"vwap":498},"2026-02-18",30200,{"date":969,"open":534,"high":455,"low":498,"close":214,"change":268,"percent_change":269,"volume":970,"transactions":9,"vwap":214},"2026-02-17",30300,{"date":972,"open":534,"high":973,"low":534,"close":534,"change":261,"percent_change":53,"volume":974,"transactions":9,"vwap":534},"2026-02-13",25.498,6800,{"date":976,"open":455,"high":455,"low":498,"close":498,"change":636,"percent_change":95,"volume":977,"transactions":9,"vwap":498},"2026-02-12",5900,{"date":979,"open":214,"high":455,"low":980,"close":455,"change":981,"percent_change":269,"volume":703,"transactions":9,"vwap":455},"2026-02-11",25.449,0.021,{"date":983,"open":461,"high":455,"low":461,"close":535,"change":984,"percent_change":347,"volume":985,"transactions":9,"vwap":535},"2026-02-10",-0.003,9600,{"date":987,"open":600,"high":455,"low":600,"close":988,"change":989,"percent_change":521,"volume":990,"transactions":9,"vwap":988},"2026-02-09",25.482,0.022,5000,{"date":992,"open":624,"high":455,"low":498,"close":534,"change":116,"percent_change":255,"volume":993,"transactions":9,"vwap":534},"2026-02-06",23600,{"date":995,"open":560,"high":455,"low":560,"close":612,"change":651,"percent_change":652,"volume":996,"transactions":9,"vwap":612},"2026-02-05",35600,{"date":998,"open":214,"high":214,"low":600,"close":999,"change":569,"percent_change":325,"volume":1000,"transactions":9,"vwap":999},"2026-02-04",25.455,7300,{"date":1002,"open":560,"high":214,"low":513,"close":624,"change":53,"percent_change":189,"volume":1003,"transactions":9,"vwap":624},"2026-02-03",10700,{"date":1005,"open":454,"high":963,"low":1006,"close":600,"change":636,"percent_change":95,"volume":692,"transactions":9,"vwap":600},"2026-02-02",25.421,{"date":1008,"open":560,"high":454,"low":500,"close":214,"change":347,"percent_change":230,"volume":880,"transactions":9,"vwap":214},"2026-01-30",{"date":1010,"open":600,"high":1011,"low":463,"close":612,"change":286,"percent_change":775,"volume":1012,"transactions":9,"vwap":612},"2026-01-29",25.503,57500,{"date":1014,"open":513,"high":600,"low":500,"close":600,"change":261,"percent_change":53,"volume":1015,"transactions":9,"vwap":600},"2026-01-28",14800,{"date":1017,"open":463,"high":600,"low":463,"close":513,"change":347,"percent_change":230,"volume":1018,"transactions":9,"vwap":513},"2026-01-27",15000,{"date":1020,"open":500,"high":498,"low":472,"close":600,"change":166,"percent_change":198,"volume":1021,"transactions":9,"vwap":600},"2026-01-26",27600,{"date":1023,"open":512,"high":1024,"low":512,"close":500,"change":491,"percent_change":492,"volume":1025,"transactions":9,"vwap":500},"2026-01-23",25.459,39500,{"date":1027,"open":574,"high":534,"low":512,"close":513,"change":268,"percent_change":269,"volume":822,"transactions":9,"vwap":513},"2026-01-22",{"date":1029,"open":520,"high":454,"low":554,"close":500,"change":269,"percent_change":1030,"volume":1031,"transactions":9,"vwap":500},"2026-01-21",0.32,55400,{"date":1033,"open":554,"high":1034,"low":554,"close":573,"change":268,"percent_change":269,"volume":930,"transactions":9,"vwap":573},"2026-01-20",25.336,{"date":1036,"open":559,"high":573,"low":871,"close":554,"change":299,"percent_change":299,"volume":1037,"transactions":9,"vwap":554},"2026-01-16",30000,{"date":1039,"open":779,"high":554,"low":779,"close":554,"change":53,"percent_change":189,"volume":1040,"transactions":9,"vwap":554},"2026-01-15",22700,{"date":1042,"open":879,"high":1043,"low":779,"close":879,"change":299,"percent_change":299,"volume":1044,"transactions":9,"vwap":879},"2026-01-14",25.27,22800,{"date":1046,"open":779,"high":1043,"low":779,"close":879,"change":53,"percent_change":189,"volume":1047,"transactions":9,"vwap":879},"2026-01-13",16500,{"date":1049,"open":784,"high":578,"low":784,"close":896,"change":347,"percent_change":230,"volume":1050,"transactions":9,"vwap":896},"2026-01-12",9500,{"date":1052,"open":886,"high":1053,"low":1054,"close":15,"change":53,"percent_change":189,"volume":731,"transactions":9,"vwap":15},"2026-01-09",25.245,25.195,{"date":1056,"open":1054,"high":769,"low":16,"close":779,"change":53,"percent_change":189,"volume":1057,"transactions":9,"vwap":779},"2026-01-08",7400,{"date":1059,"open":1060,"high":1061,"low":16,"close":16,"change":491,"percent_change":492,"volume":1062,"transactions":9,"vwap":16},"2026-01-07",25.178,25.228,30700,{"date":1064,"open":16,"high":769,"low":16,"close":1065,"change":268,"percent_change":269,"volume":771,"transactions":9,"vwap":1065},"2026-01-06",25.17,{"date":1067,"open":16,"high":779,"low":582,"close":16,"change":268,"percent_change":269,"volume":1068,"transactions":9,"vwap":16},"2026-01-05",39300,{"date":1070,"open":1071,"high":582,"low":1072,"close":891,"change":198,"percent_change":1073,"volume":1074,"transactions":9,"vwap":891},"2026-01-02",25.08,25.054001,0.48,16600,{"date":1076,"open":886,"high":886,"low":802,"close":802,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":802},"2025-12-31",-0.61,-2.38,95100,{"date":1081,"open":195,"high":1082,"low":448,"close":196,"change":166,"percent_change":198,"volume":1083,"transactions":9,"vwap":196},"2025-12-30",25.635,29900,{"date":1085,"open":239,"high":239,"low":612,"close":462,"change":268,"percent_change":269,"volume":1086,"transactions":9,"vwap":462},"2025-12-29",8700,{"date":1088,"open":1089,"high":197,"low":214,"close":197,"change":261,"percent_change":53,"volume":731,"transactions":9,"vwap":197},"2025-12-26",25.492,{"date":1091,"open":205,"high":601,"low":612,"close":448,"change":269,"percent_change":46,"volume":1092,"transactions":9,"vwap":448},"2025-12-24",8500,{"date":1094,"open":464,"high":1095,"low":214,"close":214,"change":206,"percent_change":207,"volume":1096,"transactions":9,"vwap":214},"2025-12-23",25.554,10500,{"date":1098,"open":612,"high":424,"low":624,"close":424,"change":286,"percent_change":775,"volume":1099,"transactions":9,"vwap":424},"2025-12-22",13100,{"date":1101,"open":214,"high":612,"low":560,"close":612,"change":53,"percent_change":189,"volume":993,"transactions":9,"vwap":612},"2025-12-19",{"date":1103,"open":500,"high":498,"low":500,"close":498,"change":72,"percent_change":543,"volume":1104,"transactions":9,"vwap":498},"2025-12-18",9700,{"date":1106,"open":512,"high":560,"low":1107,"close":500,"change":166,"percent_change":198,"volume":1108,"transactions":9,"vwap":500},"2025-12-17",25.348,28700,{"date":1110,"open":500,"high":500,"low":488,"close":482,"change":268,"percent_change":269,"volume":1111,"transactions":9,"vwap":482},"2025-12-16",10100,{"date":1113,"open":520,"high":500,"low":520,"close":512,"change":261,"percent_change":53,"volume":1114,"transactions":9,"vwap":512},"2025-12-15",8000,{"date":1116,"open":1117,"high":1118,"low":499,"close":499,"change":325,"percent_change":537,"volume":1086,"transactions":9,"vwap":499},"2025-12-12",25.385,25.396,{"date":1120,"open":520,"high":500,"low":520,"close":500,"change":764,"percent_change":765,"volume":1015,"transactions":9,"vwap":500},"2025-12-11",{"date":1122,"open":519,"high":500,"low":520,"close":519,"change":72,"percent_change":543,"volume":1123,"transactions":9,"vwap":519},"2025-12-10",22400,{"date":1125,"open":554,"high":463,"low":1043,"close":559,"change":116,"percent_change":255,"volume":1126,"transactions":9,"vwap":559},"2025-12-09",30400,{"date":1128,"open":472,"high":1129,"low":554,"close":520,"change":325,"percent_change":537,"volume":1130,"transactions":9,"vwap":520},"2025-12-08",25.389,15200,{"date":1132,"open":554,"high":513,"low":554,"close":482,"change":347,"percent_change":230,"volume":1133,"transactions":9,"vwap":482},"2025-12-05",14200,{"date":1135,"open":1136,"high":500,"low":573,"close":463,"change":261,"percent_change":53,"volume":1137,"transactions":9,"vwap":463},"2025-12-04",25.359,12800,{"date":1139,"open":573,"high":1140,"low":520,"close":482,"change":521,"percent_change":1141,"volume":1040,"transactions":9,"vwap":482},"2025-12-03",25.401,0.36,{"date":1143,"open":554,"high":472,"low":879,"close":559,"change":299,"percent_change":299,"volume":1144,"transactions":9,"vwap":559},"2025-12-02",33700,{"date":1146,"open":769,"high":890,"low":769,"close":559,"change":106,"percent_change":1147,"volume":1148,"transactions":9,"vwap":559},"2025-12-01",0.44,37300,{"date":1150,"open":886,"high":559,"low":1065,"close":1065,"change":569,"percent_change":325,"volume":1151,"transactions":9,"vwap":1065},"2025-11-28",47600,{"date":1153,"open":16,"high":15,"low":16,"close":1154,"change":564,"percent_change":268,"volume":883,"transactions":9,"vwap":1154},"2025-11-26",25.185,{"date":1156,"open":1157,"high":15,"low":16,"close":784,"change":491,"percent_change":492,"volume":1158,"transactions":9,"vwap":784},"2025-11-25",25.225,17100,{"date":1160,"open":779,"high":896,"low":782,"close":886,"change":261,"percent_change":53,"volume":1161,"transactions":9,"vwap":886},"2025-11-24",13800,{"date":1163,"open":872,"high":779,"low":872,"close":779,"change":72,"percent_change":543,"volume":1164,"transactions":9,"vwap":779},"2025-11-21",15600,{"date":1166,"open":1167,"high":559,"low":582,"close":582,"change":1168,"percent_change":1169,"volume":1161,"transactions":9,"vwap":582},"2025-11-20",25.248,-0.115,-0.46,{"date":1171,"open":1043,"high":559,"low":578,"close":1172,"change":550,"percent_change":491,"volume":1173,"transactions":9,"vwap":1172},"2025-11-19",25.255,15100,{"date":1175,"open":559,"high":559,"low":886,"close":879,"change":299,"percent_change":299,"volume":1176,"transactions":9,"vwap":879},"2025-11-18",18800,{"date":1178,"open":1179,"high":499,"low":15,"close":879,"change":166,"percent_change":198,"volume":916,"transactions":9,"vwap":879},"2025-11-17",25.24,{"date":1181,"open":879,"high":499,"low":896,"close":15,"change":116,"percent_change":255,"volume":1182,"transactions":9,"vwap":15},"2025-11-14",23300,{"date":1184,"open":15,"high":554,"low":15,"close":879,"change":230,"percent_change":231,"volume":1185,"transactions":9,"vwap":879},"2025-11-13",11900,{"date":1187,"open":15,"high":554,"low":15,"close":554,"change":1188,"percent_change":198,"volume":703,"transactions":9,"vwap":554},"2025-11-12",0.031,{"date":1190,"open":896,"high":559,"low":896,"close":1191,"change":1192,"percent_change":1193,"volume":717,"transactions":9,"vwap":1191},"2025-11-11",25.269,0.039,0.15,{"date":1195,"open":769,"high":1172,"low":1196,"close":15,"change":299,"percent_change":299,"volume":1197,"transactions":9,"vwap":15},"2025-11-10",25.189,10000,{"date":1199,"open":784,"high":578,"low":784,"close":15,"change":268,"percent_change":269,"volume":1200,"transactions":9,"vwap":15},"2025-11-07",12600,{"date":1202,"open":784,"high":578,"low":784,"close":769,"change":491,"percent_change":492,"volume":1203,"transactions":9,"vwap":769},"2025-11-06",11100,{"date":1205,"open":779,"high":1206,"low":784,"close":15,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":15},"2025-11-05",25.233,0.042,0.17,9400,{"date":1211,"open":779,"high":896,"low":1065,"close":1212,"change":1213,"percent_change":764,"volume":683,"transactions":9,"vwap":1212},"2025-11-04",25.188,0.018,{"date":1215,"open":886,"high":769,"low":788,"close":1065,"change":53,"percent_change":189,"volume":1216,"transactions":9,"vwap":1065},"2025-11-03",45400,{"date":1218,"open":1219,"high":896,"low":774,"close":891,"change":636,"percent_change":95,"volume":1220,"transactions":9,"vwap":891},"2025-10-31",25.201,53700,{"date":1222,"open":559,"high":559,"low":1065,"close":784,"change":116,"percent_change":255,"volume":1223,"transactions":9,"vwap":784},"2025-10-30",22900,{"date":1225,"open":578,"high":1043,"low":1054,"close":769,"change":662,"percent_change":663,"volume":1226,"transactions":9,"vwap":769},"2025-10-29",17600,{"date":1228,"open":1229,"high":578,"low":1229,"close":1230,"change":285,"percent_change":286,"volume":1231,"transactions":9,"vwap":1230},"2025-10-28",25.209,25.235,8300,{"date":1233,"open":578,"high":578,"low":1219,"close":896,"change":116,"percent_change":255,"volume":1234,"transactions":9,"vwap":896},"2025-10-27",21600,{"date":1236,"open":1237,"high":1238,"low":784,"close":578,"change":491,"percent_change":492,"volume":731,"transactions":9,"vwap":578},"2025-10-24",25.244,25.257,{"date":1240,"open":578,"high":1043,"low":1179,"close":1043,"change":1241,"percent_change":157,"volume":901,"transactions":9,"vwap":1043},"2025-10-23",0.045,{"date":1243,"open":769,"high":578,"low":886,"close":1157,"change":569,"percent_change":325,"volume":1161,"transactions":9,"vwap":1157},"2025-10-22",{"date":1245,"open":769,"high":578,"low":1154,"close":1179,"change":764,"percent_change":765,"volume":1246,"transactions":9,"vwap":1179},"2025-10-21",51300,{"date":1248,"open":886,"high":15,"low":1065,"close":1065,"change":299,"percent_change":299,"volume":1249,"transactions":9,"vwap":1065},"2025-10-20",34600,{"date":1251,"open":886,"high":1179,"low":1065,"close":1065,"change":347,"percent_change":230,"volume":695,"transactions":9,"vwap":1065},"2025-10-17",{"date":1253,"open":879,"high":879,"low":782,"close":784,"change":492,"percent_change":1254,"volume":1255,"transactions":9,"vwap":784},"2025-10-16",-0.32,40100,{"date":1257,"open":1043,"high":559,"low":15,"close":879,"change":347,"percent_change":230,"volume":1258,"transactions":9,"vwap":879},"2025-10-15",54100,{"date":1260,"open":774,"high":559,"low":18,"close":1043,"change":166,"percent_change":198,"volume":1133,"transactions":9,"vwap":1043},"2025-10-14",{"date":1262,"open":886,"high":1179,"low":1263,"close":1179,"change":797,"percent_change":584,"volume":1264,"transactions":9,"vwap":1179},"2025-10-13",25.112,28600,{"date":1266,"open":886,"high":1157,"low":18,"close":18,"change":492,"percent_change":1254,"volume":1267,"transactions":9,"vwap":18},"2025-10-10",36600,{"date":1269,"open":1270,"high":1270,"low":784,"close":779,"change":1271,"percent_change":1272,"volume":640,"transactions":9,"vwap":779},"2025-10-09",25.215,-0.035,-0.14,{"date":1274,"open":886,"high":15,"low":886,"close":1157,"change":550,"percent_change":491,"volume":1275,"transactions":9,"vwap":1157},"2025-10-08",27100,{"date":1277,"open":15,"high":15,"low":784,"close":15,"change":299,"percent_change":299,"volume":680,"transactions":9,"vwap":15},"2025-10-07",{"date":1279,"open":1054,"high":15,"low":1065,"close":15,"change":286,"percent_change":775,"volume":1280,"transactions":9,"vwap":15},"2025-10-06",25500,{"date":1282,"open":886,"high":896,"low":582,"close":1065,"change":261,"percent_change":53,"volume":1283,"transactions":9,"vwap":1065},"2025-10-03",21900,{"date":1285,"open":896,"high":896,"low":18,"close":782,"change":325,"percent_change":537,"volume":1286,"transactions":9,"vwap":782},"2025-10-02",32000,{"date":1288,"open":578,"high":578,"low":1289,"close":896,"change":1290,"percent_change":1291,"volume":815,"transactions":9,"vwap":896},"2025-10-01",25.142,-0.48,-1.87,{"date":1293,"open":1082,"high":403,"low":19,"close":254,"change":166,"percent_change":198,"volume":1294,"transactions":9,"vwap":254},"2025-09-30",59000,{"date":1296,"open":239,"high":204,"low":197,"close":228,"change":261,"percent_change":53,"volume":1297,"transactions":9,"vwap":228},"2025-09-29",38300,{"date":1299,"open":239,"high":204,"low":19,"close":237,"change":53,"percent_change":189,"volume":1018,"transactions":9,"vwap":237},"2025-09-26",{"date":1301,"open":196,"high":213,"low":188,"close":196,"change":299,"percent_change":299,"volume":1302,"transactions":9,"vwap":196},"2025-09-25",351600,{"date":1304,"open":228,"high":204,"low":19,"close":196,"change":206,"percent_change":207,"volume":1111,"transactions":9,"vwap":196},"2025-09-24",{"date":1306,"open":267,"high":267,"low":204,"close":204,"change":347,"percent_change":230,"volume":1307,"transactions":9,"vwap":204},"2025-09-23",12300,{"date":1309,"open":228,"high":267,"low":187,"close":254,"change":230,"percent_change":231,"volume":1086,"transactions":9,"vwap":254},"2025-09-22",{"date":1311,"open":1312,"high":1313,"low":19,"close":260,"change":72,"percent_change":38,"volume":1314,"transactions":9,"vwap":260},"2025-09-19",25.637,25.75,37100,{"date":1316,"open":424,"high":204,"low":188,"close":204,"change":607,"percent_change":608,"volume":1317,"transactions":9,"vwap":204},"2025-09-18",35900,{"date":1319,"open":205,"high":196,"low":454,"close":462,"change":764,"percent_change":1320,"volume":1321,"transactions":9,"vwap":462},"2025-09-17",0.27,77900,{"date":1323,"open":424,"high":19,"low":454,"close":464,"change":636,"percent_change":95,"volume":1324,"transactions":9,"vwap":464},"2025-09-16",82300,{"date":1326,"open":213,"high":187,"low":454,"close":197,"change":206,"percent_change":207,"volume":1327,"transactions":9,"vwap":197},"2025-09-15",42700,{"date":1329,"open":454,"high":213,"low":455,"close":213,"change":299,"percent_change":299,"volume":1330,"transactions":9,"vwap":213},"2025-09-12",34200,{"date":1332,"open":454,"high":187,"low":1333,"close":213,"change":1334,"percent_change":1073,"volume":1317,"transactions":9,"vwap":213},"2025-09-11",25.502,0.122,{"date":1336,"open":195,"high":195,"low":624,"close":1337,"change":1338,"percent_change":1254,"volume":1339,"transactions":9,"vwap":1337},"2025-09-10",25.518,-0.082,48500,{"date":1341,"open":454,"high":195,"low":455,"close":195,"change":286,"percent_change":430,"volume":668,"transactions":9,"vwap":195},"2025-09-09",{"date":1343,"open":213,"high":213,"low":188,"close":205,"change":492,"percent_change":698,"volume":1344,"transactions":9,"vwap":205},"2025-09-08",28800,{"date":1346,"open":195,"high":213,"low":455,"close":196,"change":285,"percent_change":286,"volume":1037,"transactions":9,"vwap":196},"2025-09-05",{"date":1348,"open":205,"high":237,"low":498,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2025-09-04",25.605,0.135,0.53,48100,{"date":1354,"open":647,"high":188,"low":624,"close":624,"change":491,"percent_change":492,"volume":1355,"transactions":9,"vwap":624},"2025-09-03",44900,{"date":1357,"open":520,"high":612,"low":520,"close":612,"change":764,"percent_change":765,"volume":1358,"transactions":9,"vwap":612},"2025-09-02",21800,{"date":1360,"open":195,"high":195,"low":513,"close":513,"change":1272,"percent_change":1361,"volume":1362,"transactions":9,"vwap":513},"2025-08-29",-0.55,116600,{"date":1364,"open":455,"high":601,"low":647,"close":448,"change":764,"percent_change":1320,"volume":958,"transactions":9,"vwap":448},"2025-08-28",{"date":1366,"open":455,"high":464,"low":535,"close":612,"change":347,"percent_change":230,"volume":1086,"transactions":9,"vwap":612},"2025-08-27",{"date":1368,"open":1333,"high":424,"low":455,"close":455,"change":299,"percent_change":299,"volume":1086,"transactions":9,"vwap":455},"2025-08-26",{"date":1370,"open":188,"high":650,"low":214,"close":455,"change":268,"percent_change":269,"volume":1371,"transactions":9,"vwap":455},"2025-08-25",16400,{"date":1373,"open":455,"high":1374,"low":624,"close":214,"change":325,"percent_change":326,"volume":1161,"transactions":9,"vwap":214},"2025-08-22",25.595,{"date":1376,"open":424,"high":213,"low":205,"close":205,"change":491,"percent_change":492,"volume":1377,"transactions":9,"vwap":205},"2025-08-21",9300,{"date":1379,"open":187,"high":187,"low":988,"close":448,"change":757,"percent_change":758,"volume":910,"transactions":9,"vwap":448},"2025-08-20",{"date":1381,"open":455,"high":187,"low":624,"close":187,"change":1208,"percent_change":1382,"volume":1096,"transactions":9,"vwap":187},"2025-08-19",0.67,{"date":1384,"open":214,"high":658,"low":534,"close":214,"change":347,"percent_change":230,"volume":1385,"transactions":9,"vwap":214},"2025-08-18",20800,{"date":1387,"open":195,"high":195,"low":498,"close":612,"change":325,"percent_change":326,"volume":1388,"transactions":9,"vwap":612},"2025-08-15",11000,{"date":1390,"open":1391,"high":424,"low":1391,"close":424,"change":268,"percent_change":269,"volume":1392,"transactions":9,"vwap":424},"2025-08-14",25.439,4700,{"date":1394,"open":658,"high":205,"low":498,"close":188,"change":299,"percent_change":299,"volume":1395,"transactions":9,"vwap":188},"2025-08-13",21100,{"date":1397,"open":612,"high":205,"low":647,"close":188,"change":347,"percent_change":230,"volume":1398,"transactions":9,"vwap":188},"2025-08-12",17900,{"date":1400,"open":424,"high":424,"low":737,"close":205,"change":53,"percent_change":189,"volume":1398,"transactions":9,"vwap":205},"2025-08-11",{"date":1402,"open":197,"high":197,"low":455,"close":455,"change":230,"percent_change":231,"volume":419,"transactions":9,"vwap":455},"2025-08-08",{"date":1404,"open":464,"high":197,"low":737,"close":205,"change":268,"percent_change":269,"volume":1283,"transactions":9,"vwap":205},"2025-08-07",{"date":1406,"open":500,"high":1407,"low":500,"close":464,"change":299,"percent_change":299,"volume":935,"transactions":9,"vwap":464},"2025-08-06",25.544,{"date":1409,"open":228,"high":228,"low":513,"close":464,"change":325,"percent_change":326,"volume":1410,"transactions":9,"vwap":464},"2025-08-05",45800,{"date":1412,"open":196,"high":310,"low":1413,"close":601,"change":325,"percent_change":326,"volume":1414,"transactions":9,"vwap":601},"2025-08-04",25.577,30100,{"date":1416,"open":213,"high":228,"low":513,"close":213,"change":636,"percent_change":1417,"volume":1418,"transactions":9,"vwap":213},"2025-08-01",-0.19,20400,{"date":1420,"open":197,"high":204,"low":1421,"close":204,"change":198,"percent_change":466,"volume":1422,"transactions":9,"vwap":204},"2025-07-31",25.478,82200,{"date":1424,"open":188,"high":197,"low":720,"close":197,"change":261,"percent_change":53,"volume":974,"transactions":9,"vwap":197},"2025-07-30",{"date":1426,"open":455,"high":197,"low":647,"close":448,"change":166,"percent_change":198,"volume":964,"transactions":9,"vwap":448},"2025-07-29",{"date":1428,"open":498,"high":188,"low":1429,"close":188,"change":764,"percent_change":1320,"volume":1430,"transactions":9,"vwap":188},"2025-07-28",25.445,36200,{"date":1432,"open":498,"high":188,"low":560,"close":534,"change":230,"percent_change":231,"volume":1433,"transactions":9,"vwap":534},"2025-07-25",70100,{"date":1435,"open":574,"high":720,"low":1436,"close":455,"change":261,"percent_change":53,"volume":1437,"transactions":9,"vwap":455},"2025-07-24",25.361,43100,{"date":1439,"open":560,"high":464,"low":560,"close":612,"change":347,"percent_change":230,"volume":942,"transactions":9,"vwap":612},"2025-07-23",{"date":1441,"open":214,"high":455,"low":900,"close":455,"change":299,"percent_change":299,"volume":1414,"transactions":9,"vwap":455},"2025-07-22",{"date":1443,"open":482,"high":455,"low":482,"close":455,"change":764,"percent_change":765,"volume":1444,"transactions":9,"vwap":455},"2025-07-21",20200,{"date":1446,"open":498,"high":498,"low":472,"close":600,"change":230,"percent_change":231,"volume":1437,"transactions":9,"vwap":600},"2025-07-18",{"date":1448,"open":1449,"high":624,"low":1449,"close":624,"change":521,"percent_change":522,"volume":1450,"transactions":9,"vwap":624},"2025-07-17",25.331,34900,{"date":1452,"open":606,"high":463,"low":554,"close":463,"change":268,"percent_change":269,"volume":1453,"transactions":9,"vwap":463},"2025-07-16",19000,{"date":1455,"open":472,"high":574,"low":1456,"close":472,"change":53,"percent_change":189,"volume":1457,"transactions":9,"vwap":472},"2025-07-15",25.285,24900,{"date":1459,"open":578,"high":573,"low":16,"close":573,"change":764,"percent_change":765,"volume":1460,"transactions":9,"vwap":573},"2025-07-14",18200,{"date":1462,"open":1463,"high":559,"low":16,"close":578,"change":53,"percent_change":189,"volume":1464,"transactions":9,"vwap":578},"2025-07-11",25.196,20700,{"date":1466,"open":769,"high":1467,"low":1468,"close":769,"change":521,"percent_change":1141,"volume":916,"transactions":9,"vwap":769},"2025-07-10",25.238,25.139,{"date":1470,"open":769,"high":1043,"low":1471,"close":774,"change":636,"percent_change":95,"volume":1472,"transactions":9,"vwap":774},"2025-07-09",25.040001,108100,{"date":1474,"open":891,"high":578,"low":1475,"close":1065,"change":166,"percent_change":198,"volume":689,"transactions":9,"vwap":1065},"2025-07-08",25.129,{"date":1477,"open":886,"high":1467,"low":788,"close":582,"change":491,"percent_change":492,"volume":1478,"transactions":9,"vwap":582},"2025-07-07",19200,{"date":1480,"open":1481,"high":588,"low":1481,"close":782,"change":491,"percent_change":492,"volume":1482,"transactions":9,"vwap":782},"2025-07-03",25.07,8100,{"date":1484,"open":16,"high":784,"low":1485,"close":784,"change":607,"percent_change":1486,"volume":1487,"transactions":9,"vwap":784},"2025-07-02",25.023001,0.4,33300,{"date":1489,"open":1490,"high":582,"low":1490,"close":1071,"change":1254,"percent_change":1491,"volume":692,"transactions":9,"vwap":1071},"2025-07-01",24.98,-1.26,{"date":1493,"open":1313,"high":1494,"low":472,"close":500,"change":698,"percent_change":1495,"volume":1496,"transactions":9,"vwap":500},"2025-06-30",25.8,-1.21,359700,{"date":1498,"open":1499,"high":1500,"low":281,"close":281,"change":299,"percent_change":299,"volume":699,"transactions":9,"vwap":281},"2025-06-27",25.778,25.79,{"date":1502,"open":1500,"high":1494,"low":254,"close":281,"change":261,"percent_change":53,"volume":1050,"transactions":9,"vwap":281},"2025-06-26",{"date":1504,"open":1505,"high":1505,"low":204,"close":254,"change":1272,"percent_change":1506,"volume":653,"transactions":9,"vwap":254},"2025-06-25",25.81,-0.54,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":72,"percent_change":38,"volume":958,"transactions":9,"vwap":1510},"2025-06-24",25.756,25.84,{"date":1512,"open":254,"high":1513,"low":254,"close":1500,"change":261,"percent_change":53,"volume":1514,"transactions":9,"vwap":1500},"2025-06-23",25.82,36500,{"date":1516,"open":239,"high":177,"low":1517,"close":1518,"change":521,"percent_change":522,"volume":1519,"transactions":9,"vwap":1518},"2025-06-20",25.591,25.78,186400,{"date":1521,"open":195,"high":204,"low":195,"close":204,"change":72,"percent_change":543,"volume":1522,"transactions":9,"vwap":204},"2025-06-18",13300,{"date":1524,"open":187,"high":187,"low":455,"close":213,"change":299,"percent_change":299,"volume":1525,"transactions":9,"vwap":213},"2025-06-17",28500,{"date":1527,"open":448,"high":213,"low":1528,"close":213,"change":269,"percent_change":46,"volume":1173,"transactions":9,"vwap":213},"2025-06-16",25.471,{"date":1530,"open":214,"high":448,"low":534,"close":448,"change":166,"percent_change":198,"volume":1267,"transactions":9,"vwap":448},"2025-06-13",{"date":1532,"open":455,"high":448,"low":624,"close":188,"change":72,"percent_change":543,"volume":1533,"transactions":9,"vwap":188},"2025-06-12",22100,{"date":1535,"open":513,"high":455,"low":513,"close":214,"change":72,"percent_change":543,"volume":734,"transactions":9,"vwap":214},"2025-06-11",{"date":1537,"open":624,"high":737,"low":461,"close":600,"change":1271,"percent_change":1272,"volume":1538,"transactions":9,"vwap":600},"2025-06-10",15400,{"date":1540,"open":513,"high":1541,"low":513,"close":702,"change":1542,"percent_change":1543,"volume":1018,"transactions":9,"vwap":702},"2025-06-09",25.489,0.055,0.22,{"date":1545,"open":624,"high":612,"low":1140,"close":461,"change":491,"percent_change":492,"volume":1546,"transactions":9,"vwap":461},"2025-06-06",25200,{"date":1548,"open":214,"high":214,"low":500,"close":600,"change":1549,"percent_change":166,"volume":1550,"transactions":9,"vwap":600},"2025-06-05",0.007,18400,{"date":1552,"open":463,"high":498,"low":463,"close":1553,"change":1554,"percent_change":66,"volume":1555,"transactions":9,"vwap":1553},"2025-06-04",25.423,0.103,10600,{"date":1557,"open":519,"high":600,"low":554,"close":573,"change":261,"percent_change":53,"volume":1558,"transactions":9,"vwap":573},"2025-06-03",22200,{"date":1560,"open":578,"high":1561,"low":1065,"close":520,"change":607,"percent_change":1486,"volume":785,"transactions":9,"vwap":520},"2025-06-02",25.356,{"date":1563,"open":890,"high":900,"low":16,"close":769,"change":207,"percent_change":1564,"volume":1565,"transactions":9,"vwap":769},"2025-05-30",-1.06,76900,{"date":1567,"open":520,"high":612,"low":520,"close":214,"change":261,"percent_change":53,"volume":1114,"transactions":9,"vwap":214},"2025-05-29",{"date":1569,"open":534,"high":214,"low":1570,"close":624,"change":299,"percent_change":299,"volume":910,"transactions":9,"vwap":624},"2025-05-28",25.335,{"date":1572,"open":455,"high":455,"low":1573,"close":624,"change":72,"percent_change":543,"volume":1200,"transactions":9,"vwap":624},"2025-05-27",25.395,{"date":1575,"open":1576,"high":513,"low":1576,"close":513,"change":268,"percent_change":269,"volume":1577,"transactions":9,"vwap":513},"2025-05-23",25.286,4100,{"date":1579,"open":499,"high":560,"low":16,"close":500,"change":269,"percent_change":1030,"volume":964,"transactions":9,"vwap":500},"2025-05-22",{"date":1581,"open":463,"high":498,"low":554,"close":573,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":573},"2025-05-21",-0.11,-0.43,17000,{"date":1586,"open":214,"high":214,"low":1587,"close":600,"change":636,"percent_change":95,"volume":1588,"transactions":9,"vwap":600},"2025-05-20",25.425,4900,{"date":1590,"open":461,"high":214,"low":554,"close":214,"change":261,"percent_change":53,"volume":1591,"transactions":9,"vwap":214},"2025-05-19",28400,{"date":1593,"open":500,"high":454,"low":500,"close":624,"change":286,"percent_change":775,"volume":1096,"transactions":9,"vwap":624},"2025-05-16",{"date":1595,"open":574,"high":612,"low":574,"close":461,"change":299,"percent_change":299,"volume":1596,"transactions":9,"vwap":461},"2025-05-15",31900,{"date":1598,"open":482,"high":1553,"low":472,"close":461,"change":491,"percent_change":492,"volume":570,"transactions":9,"vwap":461},"2025-05-14",{"date":1600,"open":520,"high":624,"low":879,"close":600,"change":491,"percent_change":492,"volume":692,"transactions":9,"vwap":600},"2025-05-13",{"date":1602,"open":498,"high":534,"low":519,"close":498,"change":1193,"percent_change":1603,"volume":1255,"transactions":9,"vwap":498},"2025-05-12",0.59,{"date":1605,"open":578,"high":554,"low":873,"close":554,"change":607,"percent_change":1486,"volume":1606,"transactions":9,"vwap":554},"2025-05-09",39800,{"date":1608,"open":769,"high":554,"low":1065,"close":886,"change":268,"percent_change":269,"volume":750,"transactions":9,"vwap":886},"2025-05-08",{"date":1610,"open":1179,"high":1179,"low":1611,"close":784,"change":564,"percent_change":268,"volume":897,"transactions":9,"vwap":784},"2025-05-07",25.144,{"date":1613,"open":891,"high":886,"low":18,"close":588,"change":1614,"percent_change":607,"volume":1615,"transactions":9,"vwap":588},"2025-05-06",0.025,15900,{"date":1617,"open":1618,"high":890,"low":16,"close":16,"change":1619,"percent_change":847,"volume":1620,"transactions":9,"vwap":16},"2025-05-05",25.239,-0.102,25800,{"date":1622,"open":788,"high":1043,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1344,"transactions":9,"vwap":1624},"2025-05-02",25.061001,25.252,0.202,0.81,{"date":1628,"open":812,"high":774,"low":1629,"close":872,"change":299,"percent_change":299,"volume":625,"transactions":9,"vwap":872},"2025-05-01",24.951,{"date":1631,"open":1632,"high":16,"low":804,"close":872,"change":286,"percent_change":775,"volume":1633,"transactions":9,"vwap":872},"2025-04-30",25.09,43300,{"date":1635,"open":796,"high":1481,"low":1636,"close":804,"change":1637,"percent_change":521,"volume":1638,"transactions":9,"vwap":804},"2025-04-29",24.9,0.023,21200,{"date":1640,"open":796,"high":1471,"low":1641,"close":1642,"change":1213,"percent_change":764,"volume":1643,"transactions":9,"vwap":1642},"2025-04-28",24.85,24.967,18700,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-04-25",24.76,24.998,24.949,0.189,0.76,25900,{"date":1653,"open":818,"high":1490,"low":1646,"close":1646,"change":261,"percent_change":53,"volume":1654,"transactions":9,"vwap":1646},"2025-04-24",31100,{"date":1656,"open":1657,"high":1658,"low":838,"close":1657,"change":1659,"percent_change":1486,"volume":1660,"transactions":9,"vwap":1657},"2025-04-23",24.75,24.86,0.099,23700,{"date":1662,"open":837,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":901,"transactions":9,"vwap":1665},"2025-04-22",24.72,24.465,24.651,0.251,1.03,{"date":182,"open":1669,"high":1669,"low":178,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},24.74,24.4,-0.34,-1.37,43400]