[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTR":3,"stock-historical-INTR":34,"homepage-market-summary":2200},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"INTR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Inter & Co. Inc. Class A Common Shares","Nasdaq",null,"Common Stock","Inter & Co Inc operates as a digital bank. The company's segment includes Banking & Spending; Investments; Insurance Brokerage; and Inter Shop. It generates maximum revenue from the Banking & Spending segment which comprises a wide range of banking products and services, such as checking accounts, cards, deposits, loans and advances, and other services, which are available to the clients by means of Inters mobile application.","4,124",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.0639,0.113102,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},6.56,6.51,6.93,6.5,5.48,1.08,19.71,27220583.09338,71372,6.709,10.36,4.97,4171044.485024343,29.5,1075,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":43},365,1,1000,{"period_high":29,"period_low":30,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":19,"start_date":42,"end_date":5},3590548,1310549865.74111,3.96,"2025-04-23",[44,45,55,66,76,86,96,107,117,128,139,149,159,168,175,184,195,205,212,220,229,238,248,258,266,274,280,288,297,305,315,323,333,341,351,361,368,375,382,388,396,404,409,417,426,433,438,445,451,457,464,472,479,489,494,501,506,510,514,518,524,528,534,539,544,549,553,559,563,568,573,578,584,589,594,598,604,610,616,621,627,631,637,640,646,651,658,665,671,677,684,689,694,703,709,717,720,725,730,737,744,752,760,769,778,786,794,803,809,814,822,830,837,844,852,860,866,873,880,888,893,901,908,915,921,927,934,940,948,955,963,969,975,980,988,995,999,1004,1010,1014,1019,1026,1031,1038,1045,1051,1057,1063,1069,1075,1080,1085,1092,1099,1106,1113,1119,1125,1132,1138,1144,1151,1158,1164,1171,1177,1183,1190,1197,1204,1210,1218,1226,1234,1240,1248,1253,1258,1263,1271,1276,1281,1287,1291,1296,1301,1307,1311,1317,1323,1327,1331,1335,1339,1343,1348,1353,1357,1362,1366,1371,1376,1381,1384,1389,1395,1399,1404,1409,1415,1421,1428,1433,1438,1443,1449,1455,1459,1464,1470,1474,1480,1486,1493,1499,1507,1515,1521,1526,1530,1535,1541,1545,1552,1556,1561,1566,1572,1577,1580,1585,1590,1594,1601,1604,1609,1614,1619,1623,1629,1633,1639,1646,1654,1657,1661,1667,1672,1676,1681,1685,1689,1694,1700,1705,1708,1712,1715,1719,1724,1729,1732,1739,1743,1746,1750,1754,1758,1763,1767,1771,1775,1778,1784,1789,1794,1798,1801,1805,1810,1813,1818,1825,1832,1838,1844,1851,1858,1865,1871,1875,1880,1885,1891,1895,1902,1907,1914,1919,1926,1933,1939,1944,1948,1955,1960,1965,1970,1977,1985,1990,1994,1998,2003,2008,2014,2019,2025,2029,2035,2041,2047,2053,2058,2062,2066,2070,2074,2078,2082,2088,2094,2099,2104,2108,2111,2116,2122,2129,2133,2136,2142,2145,2150,2156,2159,2164,2169,2172,2177,2181,2184,2188,2191,2195],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":46,"open":47,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-02",5.34,5.535,5.2,0.18,3.4,4162491.450855,18745,5.3801,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-01",5.35,5.4,5.12,5.3,-0.04,-0.75,6477761.879627,17757,5.261,{"date":67,"open":68,"high":69,"low":70,"close":47,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-30",5.19,5.365,5.105,0.21,4.09,8459165.72174,22195,5.2859,{"date":77,"open":78,"high":79,"low":78,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-29",5.01,5.17,5.13,0.09,1.79,5915292.145044,18713,5.1178,{"date":87,"open":88,"high":89,"low":30,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-28",4.99,5.1,5.04,-0.07,-1.37,6703831.625314,22501,5.032,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-25",5.055,5.21,5.03,5.11,0.05,0.99,3619312.842994,14673,5.1153,{"date":108,"open":49,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",5.25,5.02,5.06,-0.18,-3.44,4892552.010986,15480,5.0778,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-23",5.57,5.628,5.22,5.24,-0.3,-5.42,3780825.083818,14176,5.3434,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",5.52,5.55,5.39,5.54,-0.03,-0.54,2842875.731977,15714,5.4892,{"date":140,"open":141,"high":142,"low":143,"close":119,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",5.47,5.6199,5.42,0.22,4.11,3311902.358954,16153,5.5495,{"date":150,"open":151,"high":152,"low":153,"close":57,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",5.38,5.41,5.32,-0.1,-1.83,3783154.602356,15135,5.3592,{"date":160,"open":161,"high":162,"low":163,"close":161,"change":164,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-17",5.45,5.515,5.3105,0,2555597.826331,13517,5.4529,{"date":169,"open":58,"high":170,"low":153,"close":161,"change":171,"percent_change":50,"volume":172,"transactions":173,"vwap":174},"2026-09-16",5.46,0.01,3581385.257781,15387,5.3952,{"date":176,"open":177,"high":119,"low":132,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",5.51,5.44,-0.14,-2.51,4199475.763775,15531,5.4768,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",5.49,5.605,5.425,5.58,-0.13,-2.28,3893855.998235,17609,5.5396,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":91,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",5.78,5.81,5.635,5.71,-1.21,3501513.01772,15751,5.7023,{"date":206,"open":170,"high":207,"low":178,"close":197,"change":208,"percent_change":141,"volume":209,"transactions":210,"vwap":211},"2026-09-10",5.795,0.3,7871203.468716,27122,5.6944,{"date":213,"open":130,"high":214,"low":215,"close":23,"change":179,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",5.6,5.461,-2.49,3906022.591007,19124,5.525,{"date":221,"open":197,"high":222,"low":223,"close":224,"change":61,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",5.82,5.61,5.62,-0.71,6340790.898335,24106,5.6806,{"date":230,"open":200,"high":231,"low":232,"close":233,"change":179,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",5.8,5.64,5.66,-2.41,3597853.678428,15774,5.7016,{"date":239,"open":240,"high":241,"low":242,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",6.03,6.075,5.725,-0.08,-1.36,4264495.488974,21291,5.8311,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":68,"volume":255,"transactions":256,"vwap":257},"2026-09-02",5.715,5.95,5.6881,5.88,0.29,3217846.457058,16651,5.873,{"date":259,"open":143,"high":260,"low":132,"close":261,"change":50,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",5.835,5.59,3.33,3254430.426076,15649,5.6514,{"date":267,"open":161,"high":268,"low":153,"close":152,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",5.5,0.03,0.56,3586427.338015,15760,5.4263,{"date":275,"open":151,"high":143,"low":276,"close":151,"change":164,"percent_change":164,"volume":277,"transactions":278,"vwap":279},"2026-08-28",5.2403,3086844.336741,11178,5.319,{"date":281,"open":119,"high":189,"low":282,"close":151,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-27",5.37,-0.15,-2.71,2489297.780432,9902,5.4241,{"date":289,"open":290,"high":197,"low":130,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-26",5.72,5.53,-0.11,-1.95,3797210.064714,11904,5.5812,{"date":298,"open":291,"high":299,"low":143,"close":232,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-25",5.655,0.08,1.44,4442815.897381,14794,5.5537,{"date":306,"open":307,"high":308,"low":122,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-24",5.27,5.675,5.56,0.17,3.15,4951846.148665,17390,5.5345,{"date":316,"open":60,"high":133,"low":317,"close":132,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-21",5.266,0.19,3.65,5785500.646879,15456,5.4207,{"date":324,"open":325,"high":326,"low":327,"close":49,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-20",5.295,5.3692,5.195,-0.12,-2.26,3198852.543884,11402,5.2511,{"date":334,"open":121,"high":335,"low":121,"close":153,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-19",5.415,0.23,4.52,6201017.332888,21290,5.3338,{"date":342,"open":99,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-18",5.332,5.08,5.09,-0.2,-3.78,3030615.911173,12873,5.1772,{"date":352,"open":353,"high":60,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-17",5.255,5.14,5.29,0.1,1.93,4875481.4994,16606,5.2333,{"date":362,"open":363,"high":363,"low":80,"close":68,"change":134,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-14",5.31,-0.57,4402087.56194,19358,5.2134,{"date":369,"open":370,"high":325,"low":98,"close":121,"change":310,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",5.07,3.37,4043275.649417,16977,5.2079,{"date":376,"open":99,"high":353,"low":90,"close":377,"change":283,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-12",5.05,-2.88,5612977.69578,30058,5.1027,{"date":383,"open":47,"high":132,"low":90,"close":49,"change":283,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-11",-2.8,11549944.171601,32011,5.1946,{"date":389,"open":99,"high":390,"low":391,"close":57,"change":300,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-10",5.405,5.165,1.52,13326919.186216,41150,5.3342,{"date":397,"open":198,"high":398,"low":121,"close":307,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-07",5.86,-0.45,-7.87,10925057.337625,34150,5.3804,{"date":405,"open":141,"high":207,"low":153,"close":290,"change":171,"percent_change":50,"volume":406,"transactions":407,"vwap":408},"2026-08-06",7770318.664319,33177,5.6085,{"date":410,"open":411,"high":412,"low":413,"close":200,"change":171,"percent_change":50,"volume":414,"transactions":415,"vwap":416},"2026-08-05",5.83,5.84,5.68,7969207.385963,27751,5.775,{"date":418,"open":200,"high":419,"low":189,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-04",5.73,5.7,0.07,1.24,3589589.752306,18724,5.6496,{"date":427,"open":428,"high":200,"low":177,"close":428,"change":269,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-03",5.63,0.54,4512646.337175,19550,5.5927,{"date":434,"open":428,"high":250,"low":130,"close":214,"change":61,"percent_change":225,"volume":435,"transactions":436,"vwap":437},"2026-07-31",2309348.226786,13291,5.6071,{"date":439,"open":141,"high":440,"low":161,"close":232,"change":336,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-30",5.65,4.25,4473223.304136,14299,5.5586,{"date":446,"open":177,"high":131,"low":132,"close":152,"change":112,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-29",-3.22,2720716.223919,12443,5.4509,{"date":452,"open":119,"high":453,"low":268,"close":261,"change":269,"percent_change":429,"volume":454,"transactions":455,"vwap":456},"2026-07-28",5.665,2149643.027165,11578,5.5959,{"date":458,"open":151,"high":459,"low":151,"close":309,"change":460,"percent_change":89,"volume":461,"transactions":462,"vwap":463},"2026-07-27",5.575,0.27,3037664.191269,17842,5.5276,{"date":465,"open":161,"high":162,"low":466,"close":355,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-24",5.28,-0.17,-3.11,3088952.077417,13519,5.4043,{"date":473,"open":189,"high":214,"low":151,"close":170,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-23",-0.23,-4.04,4022195.640407,15719,5.4678,{"date":480,"open":223,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-22",5.705,5.445,5.69,0.11,1.97,5246217.334212,16757,5.5801,{"date":490,"open":223,"high":299,"low":177,"close":189,"change":61,"percent_change":225,"volume":491,"transactions":492,"vwap":493},"2026-07-21",4449775.89486,14916,5.5625,{"date":495,"open":152,"high":232,"low":132,"close":224,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-20",0.25,4.66,5317077.158944,18550,5.5428,{"date":502,"open":503,"high":23,"low":57,"close":282,"change":467,"percent_change":504,"volume":505,"transactions":9,"vwap":282},"2026-07-17",5.43,-3.07,4485400,{"date":507,"open":309,"high":119,"low":152,"close":133,"change":243,"percent_change":508,"volume":509,"transactions":9,"vwap":133},"2026-07-16",-1.42,4281200,{"date":511,"open":413,"high":290,"low":214,"close":224,"change":243,"percent_change":512,"volume":513,"transactions":9,"vwap":224},"2026-07-15",-1.4,5087700,{"date":515,"open":200,"high":198,"low":187,"close":420,"change":102,"percent_change":516,"volume":517,"transactions":9,"vwap":420},"2026-07-14",0.88,5117400,{"date":519,"open":520,"high":521,"low":214,"close":440,"change":467,"percent_change":522,"volume":523,"transactions":9,"vwap":440},"2026-07-13",5.76,5.79,-2.92,3977300,{"date":525,"open":253,"high":526,"low":197,"close":222,"change":484,"percent_change":357,"volume":527,"transactions":9,"vwap":222},"2026-07-10",5.93,4208800,{"date":529,"open":309,"high":530,"low":291,"close":200,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":200},"2026-07-09",5.759,0.14,2.51,3071200,{"date":535,"open":141,"high":459,"low":170,"close":119,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":119},"2026-07-08",-0.02,-0.36,3322100,{"date":540,"open":233,"high":412,"low":541,"close":261,"change":154,"percent_change":542,"volume":543,"transactions":9,"vwap":261},"2026-07-07",5.505,-1.76,4833900,{"date":545,"open":546,"high":200,"low":143,"close":483,"change":144,"percent_change":547,"volume":548,"transactions":9,"vwap":483},"2026-07-06",5.485,4.02,7101500,{"date":550,"open":214,"high":413,"low":551,"close":141,"change":536,"percent_change":537,"volume":552,"transactions":9,"vwap":141},"2026-07-02",5.435,5082100,{"date":554,"open":132,"high":290,"low":555,"close":186,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":186},"2026-07-01",5.334,0.06,1.1,8078800,{"date":560,"open":153,"high":178,"low":121,"close":503,"change":102,"percent_change":561,"volume":562,"transactions":9,"vwap":503},"2026-06-30",0.93,5421500,{"date":564,"open":143,"high":23,"low":363,"close":151,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":151},"2026-06-29",-0.06,-1.1,3839900,{"date":569,"open":99,"high":161,"low":68,"close":178,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":178},"2026-06-26",0.2,3.82,7557400,{"date":574,"open":282,"high":575,"low":49,"close":122,"change":61,"percent_change":576,"volume":577,"transactions":9,"vwap":122},"2026-06-25",5.375,-0.76,7081100,{"date":579,"open":580,"high":390,"low":109,"close":466,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":466},"2026-06-24",5.33,-0.05,-0.94,3349900,{"date":585,"open":109,"high":47,"low":586,"close":580,"change":565,"percent_change":587,"volume":588,"transactions":9,"vwap":580},"2026-06-23",5.16,-1.11,7264700,{"date":590,"open":130,"high":214,"low":591,"close":132,"change":581,"percent_change":592,"volume":593,"transactions":9,"vwap":132},"2026-06-22",5.355,-0.92,5442300,{"date":595,"open":261,"high":224,"low":143,"close":178,"change":328,"percent_change":596,"volume":597,"transactions":9,"vwap":178},"2026-06-18",-2.16,3976700,{"date":599,"open":222,"high":600,"low":131,"close":309,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":309},"2026-06-17",5.935,-0.21,-3.64,6020000,{"date":605,"open":606,"high":607,"low":200,"close":606,"change":581,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-16",5.77,5.89,-0.86,4828200,{"date":611,"open":612,"high":613,"low":231,"close":222,"change":102,"percent_change":614,"volume":615,"transactions":9,"vwap":222},"2026-06-15",5.98,6.1,0.87,4850100,{"date":617,"open":231,"high":526,"low":618,"close":606,"change":556,"percent_change":619,"volume":620,"transactions":9,"vwap":606},"2026-06-12",5.755,1.05,2223700,{"date":622,"open":131,"high":623,"low":161,"close":200,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":200},"2026-06-11",5.75,0.15,2.7,3939600,{"date":628,"open":223,"high":419,"low":131,"close":309,"change":292,"percent_change":629,"volume":630,"transactions":9,"vwap":309},"2026-06-10",-1.94,5523800,{"date":632,"open":261,"high":250,"low":633,"close":634,"change":356,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-09",5.514,5.67,1.8,5313600,{"date":638,"open":233,"high":420,"low":291,"close":119,"change":154,"percent_change":542,"volume":639,"transactions":9,"vwap":119},"2026-06-08",4983100,{"date":641,"open":242,"high":642,"low":233,"close":634,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":634},"2026-06-05",5.845,-0.09,-1.56,2620100,{"date":647,"open":398,"high":648,"low":420,"close":520,"change":61,"percent_change":649,"volume":650,"transactions":9,"vwap":520},"2026-06-04",5.94,-0.69,3009600,{"date":652,"open":653,"high":654,"low":655,"close":231,"change":346,"percent_change":656,"volume":657,"transactions":9,"vwap":231},"2026-06-03",5.87,5.96,5.645,-3.33,6916700,{"date":659,"open":660,"high":661,"low":607,"close":662,"change":467,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-02",6.11,6.12,6,-2.76,8005600,{"date":666,"open":613,"high":667,"low":668,"close":669,"change":164,"percent_change":164,"volume":670,"transactions":9,"vwap":669},"2026-06-01",6.335,6.08,6.17,8866500,{"date":672,"open":673,"high":674,"low":662,"close":669,"change":467,"percent_change":675,"volume":676,"transactions":9,"vwap":669},"2026-05-29",6.29,6.3,-2.68,16561100,{"date":678,"open":679,"high":680,"low":681,"close":679,"change":91,"percent_change":682,"volume":683,"transactions":9,"vwap":679},"2026-05-28",6.34,6.547,6.308,-1.09,7101800,{"date":685,"open":674,"high":20,"low":686,"close":687,"change":421,"percent_change":557,"volume":688,"transactions":9,"vwap":687},"2026-05-27",6.26,6.41,12052200,{"date":690,"open":679,"high":691,"low":661,"close":679,"change":50,"percent_change":692,"volume":693,"transactions":9,"vwap":679},"2026-05-26",6.345,2.92,8573300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-05-22",6.39,6.4,6.14,6.16,-0.24,-3.75,6908800,{"date":704,"open":668,"high":705,"low":706,"close":697,"change":144,"percent_change":707,"volume":708,"transactions":9,"vwap":697},"2026-05-21",6.54,6.07,3.56,8401800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":548,"transactions":9,"vwap":714},"2026-05-20",5.91,6.19,5.9,6.18,0.41,7.11,{"date":718,"open":634,"high":711,"low":634,"close":606,"change":581,"percent_change":608,"volume":719,"transactions":9,"vwap":606},"2026-05-19",8784200,{"date":721,"open":623,"high":722,"low":232,"close":222,"change":134,"percent_change":723,"volume":724,"transactions":9,"vwap":222},"2026-05-18",5.85,-0.51,9045000,{"date":726,"open":727,"high":648,"low":618,"close":722,"change":601,"percent_change":728,"volume":729,"transactions":9,"vwap":722},"2026-05-15",5.825,-3.47,6564000,{"date":731,"open":699,"high":732,"low":733,"close":734,"change":243,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-05-14",6.22,5.97,6.06,-1.3,10042700,{"date":738,"open":739,"high":696,"low":740,"close":698,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":698},"2026-05-13",6.36,6.05,-0.26,-4.06,10890000,{"date":745,"open":746,"high":747,"low":748,"close":697,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":697},"2026-05-12",6.085,6.46,6.01,0.4,6.67,15534200,{"date":753,"open":754,"high":755,"low":756,"close":662,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":662},"2026-05-11",6.57,6.59,5.915,-0.48,-7.41,20399300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-08",6.765,6.92,6.465,6.48,-0.22,-3.28,8004000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-07",7.7,7.77,6.66,6.7,-1.14,-14.54,11920000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":496,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-06",7.798,7.89,7.64,7.84,3.29,4780200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":307,"volume":793,"transactions":9,"vwap":791},"2026-05-05",7.35,7.63,7.3,7.59,0.38,3912000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-04",7.53,7.61,7.17,7.21,-0.31,-4.12,2691700,{"date":804,"open":791,"high":805,"low":806,"close":807,"change":91,"percent_change":592,"volume":808,"transactions":9,"vwap":807},"2026-05-01",7.68,7.415,7.52,1291400,{"date":810,"open":796,"high":789,"low":811,"close":791,"change":356,"percent_change":812,"volume":813,"transactions":9,"vwap":791},"2026-04-30",7.425,1.34,2020300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":800,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-04-29",7.72,7.73,7.465,7.49,-3.97,1860900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":581,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-04-28",7.71,7.845,7.65,7.8,-0.64,2001400,{"date":831,"open":832,"high":833,"low":783,"close":834,"change":283,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-04-27",8.01,8.095,7.85,-1.88,2930900,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":171,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-04-24",7.92,8,7.825,0.13,2744800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":190,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-23",8.13,8.295,7.942,7.99,-1.6,3452800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":328,"volume":859,"transactions":9,"vwap":857},"2026-04-22",8.2,8.23,8.06,8.12,-0.01,3121400,{"date":861,"open":855,"high":862,"low":863,"close":846,"change":154,"percent_change":864,"volume":865,"transactions":9,"vwap":846},"2026-04-21",8.39,8.085,-1.22,1937800,{"date":867,"open":868,"high":869,"low":870,"close":855,"change":871,"percent_change":329,"volume":872,"transactions":9,"vwap":855},"2026-04-20",8.42,8.52,8.18,-0.19,4254600,{"date":874,"open":875,"high":876,"low":877,"close":868,"change":61,"percent_change":878,"volume":879,"transactions":9,"vwap":868},"2026-04-17",8.7,8.74,8.38,-0.47,2700100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":300,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-16",8.41,8.49,8.26,8.46,0.95,2488400,{"date":889,"open":883,"high":890,"low":891,"close":877,"change":536,"percent_change":700,"volume":892,"transactions":9,"vwap":877},"2026-04-15",8.63,8.325,2552500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":102,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-14",8.47,8.576,8.31,8.4,0.6,3027800,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":531,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-13",8.1,8.35,7.87,1.71,3315200,{"date":909,"open":883,"high":910,"low":911,"close":912,"change":700,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-10",8.59,8.09,8.21,-2.84,4833100,{"date":916,"open":917,"high":885,"low":911,"close":918,"change":208,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-09",8.15,8.45,3.68,5354400,{"date":922,"open":923,"high":924,"low":925,"close":917,"change":749,"percent_change":586,"volume":926,"transactions":9,"vwap":917},"2026-04-08",8.48,8.56,7.885,7266000,{"date":928,"open":929,"high":929,"low":791,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-07",7.81,7.75,-0.16,-2.02,2546700,{"date":935,"open":783,"high":856,"low":936,"close":937,"change":300,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-06",7.787,7.91,1.02,2210500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":467,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-02",7.67,7.995,7.62,7.83,-2.12,2087500,{"date":949,"open":950,"high":854,"low":951,"close":840,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":840},"2026-04-01",8.07,7.95,0.04,0.5,3327300,{"date":956,"open":957,"high":958,"low":817,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-31",7.86,8.025,7.96,0.31,4.05,6255100,{"date":964,"open":834,"high":965,"low":966,"close":826,"change":565,"percent_change":967,"volume":968,"transactions":9,"vwap":826},"2026-03-30",7.895,7.585,-0.78,2984100,{"date":970,"open":903,"high":971,"low":805,"close":824,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":824},"2026-03-27",8.16,-0.52,-6.32,3617300,{"date":976,"open":977,"high":868,"low":971,"close":855,"change":800,"percent_change":978,"volume":979,"transactions":9,"vwap":855},"2026-03-26",8.33,-3.63,3427300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":484,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-25",8.65,8.745,8.51,8.54,1.3,2595700,{"date":989,"open":846,"high":990,"low":991,"close":992,"change":171,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-24",8.455,8.11,8.43,0.12,4601800,{"date":996,"open":950,"high":990,"low":856,"close":868,"change":997,"percent_change":951,"volume":998,"transactions":9,"vwap":868},"2026-03-23",0.62,3199300,{"date":1000,"open":1001,"high":1001,"low":771,"close":827,"change":123,"percent_change":1002,"volume":1003,"transactions":9,"vwap":827},"2026-03-20",7.98,-3.7,2276400,{"date":1005,"open":1006,"high":1007,"low":942,"close":903,"change":993,"percent_change":1008,"volume":1009,"transactions":9,"vwap":903},"2026-03-19",7.74,8.125,1.5,2890200,{"date":1011,"open":856,"high":855,"low":1001,"close":1001,"change":328,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1001},"2026-03-18",-1.48,1347700,{"date":1015,"open":854,"high":1016,"low":911,"close":903,"change":536,"percent_change":1017,"volume":1018,"transactions":9,"vwap":903},"2026-03-17",8.365,-0.25,2217700,{"date":1020,"open":849,"high":1021,"low":1022,"close":857,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":857},"2026-03-16",8.22,7.985,0.32,4.1,2084000,{"date":1027,"open":870,"high":1028,"low":772,"close":827,"change":1029,"percent_change":728,"volume":1030,"transactions":9,"vwap":827},"2026-03-13",8.244,-0.28,2943700,{"date":1032,"open":897,"high":897,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-12",8.065,8.08,-0.5,-5.83,3920600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":565,"percent_change":649,"volume":1044,"transactions":9,"vwap":1043},"2026-03-11",8.62,8.79,8.385,8.58,2390500,{"date":1046,"open":1047,"high":983,"low":1047,"close":1048,"change":715,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-10",8.28,8.64,4.98,3144800,{"date":1052,"open":832,"high":1053,"low":1054,"close":855,"change":71,"percent_change":1055,"volume":1056,"transactions":9,"vwap":855},"2026-03-09",8.27,7.905,2.62,2352200,{"date":1058,"open":849,"high":1059,"low":937,"close":1060,"change":766,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-06",8.14,8.02,-2.67,2868000,{"date":1064,"open":1065,"high":904,"low":1066,"close":1065,"change":931,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-05",8.24,8.0050001,-1.9,4356400,{"date":1070,"open":918,"high":1071,"low":1072,"close":898,"change":993,"percent_change":1073,"volume":1074,"transactions":9,"vwap":898},"2026-03-04",8.538,8.36,1.45,2339500,{"date":1076,"open":1072,"high":1077,"low":1054,"close":1047,"change":723,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1047},"2026-03-03",8.425,-5.8,4113000,{"date":1081,"open":977,"high":1082,"low":855,"close":1041,"change":300,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1041},"2026-03-02",8.84,0.92,2673200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":112,"percent_change":932,"volume":1091,"transactions":9,"vwap":1090},"2026-02-27",8.78,8.855,8.545,8.71,4853100,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":283,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-02-26",8.98,8.645,8.89,-1.66,2413000,{"date":1100,"open":1101,"high":1102,"low":1096,"close":1103,"change":842,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-25",9,9.1,9.04,1.46,1576500,{"date":1107,"open":910,"high":1108,"low":1109,"close":1110,"change":749,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-24",8.965,8.53,8.91,4.7,3090100,{"date":1114,"open":1102,"high":1102,"low":1115,"close":984,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":984},"2026-02-23",8.465,-0.74,-8,4117200,{"date":1120,"open":1121,"high":1122,"low":1110,"close":1122,"change":71,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-20",8.955,9.25,2.32,3156600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1103,"change":336,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1103},"2026-02-19",8.81,9.09,8.67,2.61,2154000,{"date":1133,"open":890,"high":1134,"low":890,"close":1127,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1127},"2026-02-18",8.96,0.24,2.8,1626500,{"date":1139,"open":1140,"high":1041,"low":1141,"close":1142,"change":931,"percent_change":155,"volume":1143,"transactions":9,"vwap":1142},"2026-02-17",8.69,8.44,8.57,1250500,{"date":1145,"open":1146,"high":1147,"low":918,"close":1148,"change":123,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-13",8.87,8.88,8.73,-3.32,4049700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":102,"percent_change":270,"volume":1157,"transactions":9,"vwap":1156},"2026-02-12",9.3,9.585,8.9,9.03,4741600,{"date":1159,"open":1160,"high":1161,"low":1146,"close":1094,"change":800,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1094},"2026-02-11",9.67,10.11,-3.34,10045900,{"date":1165,"open":1166,"high":1167,"low":1128,"close":1168,"change":624,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-10",9.125,9.455,9.29,1.64,4064100,{"date":1172,"open":1155,"high":1173,"low":1088,"close":1174,"change":460,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-09",9.19,9.14,3.04,2226300,{"date":1178,"open":1179,"high":1096,"low":1180,"close":1146,"change":71,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1146},"2026-02-06",8.77,8.6,2.42,2324100,{"date":1184,"open":1185,"high":1153,"low":1186,"close":1187,"change":364,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-05",9.28,8.635,8.66,-6.18,3826600,{"date":1191,"open":1192,"high":1192,"low":1128,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-04",9.52,9.23,-0.38,-3.95,4361800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":960,"percent_change":262,"volume":1203,"transactions":9,"vwap":1202},"2026-02-03",9.57,9.71,9.465,9.61,3777200,{"date":1205,"open":1206,"high":1207,"low":1153,"close":1153,"change":134,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1153},"2026-02-02",9.335,9.58,-0.32,3943300,{"date":1211,"open":1160,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-30",9.75,9.26,9.33,-0.49,-4.99,3943100,{"date":1219,"open":1220,"high":29,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-01-29",10.25,9.74,9.82,-0.39,-3.82,4215600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":336,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-28",10.02,10.23,9.815,10.21,2.3,3805600,{"date":1235,"open":1160,"high":1236,"low":1237,"close":1238,"change":899,"percent_change":697,"volume":1239,"transactions":9,"vwap":1238},"2026-01-27",10,9.63,9.98,3579100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":421,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-26",9.185,9.48,9.11,9.38,0.75,3066800,{"date":1249,"open":1156,"high":1214,"low":1101,"close":1250,"change":71,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-23",9.31,2.31,3340300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1102,"change":254,"percent_change":784,"volume":1257,"transactions":9,"vwap":1102},"2026-01-22",8.93,9.24,3633400,{"date":1259,"open":984,"high":1088,"low":984,"close":1127,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1127},"2026-01-21",0.44,5.26,2054300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":570,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-20",8.19,8.469,8.17,8.37,2.45,2921800,{"date":1272,"open":1034,"high":870,"low":1273,"close":1267,"change":1274,"percent_change":496,"volume":1275,"transactions":9,"vwap":1267},"2026-01-16",7.955,0.02,3901800,{"date":1277,"open":862,"high":1278,"low":1279,"close":917,"change":601,"percent_change":180,"volume":1280,"transactions":9,"vwap":917},"2026-01-15",8.423,7.935,7698300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1072,"change":292,"percent_change":735,"volume":1286,"transactions":9,"vwap":1072},"2026-01-14",8.5,8.55,8.32,2499900,{"date":1288,"open":1187,"high":1187,"low":1042,"close":895,"change":467,"percent_change":1289,"volume":1290,"transactions":9,"vwap":895},"2026-01-13",-1.97,2171000,{"date":1292,"open":1129,"high":1293,"low":1180,"close":1048,"change":467,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1048},"2026-01-12",8.815,-1.93,2204200,{"date":1297,"open":1155,"high":1298,"low":1140,"close":1127,"change":91,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1127},"2026-01-09",8.97,-0.79,2589600,{"date":1302,"open":876,"high":1303,"low":1304,"close":1147,"change":484,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1147},"2026-01-08",8.905,8.725,1.25,1034300,{"date":1308,"open":1096,"high":1096,"low":1186,"close":1179,"change":346,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1179},"2026-01-07",-2.23,1897900,{"date":1312,"open":1313,"high":1173,"low":1313,"close":1298,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1298},"2026-01-06",8.94,0.125,1.41,2433300,{"date":1318,"open":883,"high":1101,"low":882,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-05",8.845,0.395,4.67,2652500,{"date":1324,"open":1048,"high":982,"low":918,"close":918,"change":134,"percent_change":1325,"volume":1326,"transactions":9,"vwap":918},"2026-01-02",-0.35,1196000,{"date":1328,"open":1283,"high":985,"low":1329,"close":923,"change":536,"percent_change":700,"volume":1330,"transactions":9,"vwap":923},"2025-12-31",8.435,887700,{"date":1332,"open":883,"high":1187,"low":895,"close":1283,"change":484,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1283},"2025-12-30",1.31,1637700,{"date":1336,"open":1072,"high":1077,"low":1337,"close":862,"change":565,"percent_change":225,"volume":1338,"transactions":9,"vwap":862},"2025-12-29",8.265,1936100,{"date":1340,"open":1285,"high":1341,"low":1047,"close":918,"change":81,"percent_change":24,"volume":1342,"transactions":9,"vwap":918},"2025-12-26",8.475,1741200,{"date":1344,"open":1285,"high":862,"low":1345,"close":1072,"change":300,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1072},"2025-12-24",8.25,0.97,725300,{"date":1349,"open":857,"high":897,"low":991,"close":1047,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1047},"2025-12-23",0.26,3.24,1973600,{"date":1354,"open":1034,"high":903,"low":781,"close":1060,"change":601,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1060},"2025-12-22",-2.55,3014400,{"date":1358,"open":912,"high":1359,"low":846,"close":855,"change":269,"percent_change":1360,"volume":1361,"transactions":9,"vwap":855},"2025-12-19",8.285,0.37,3198600,{"date":1363,"open":1001,"high":854,"low":839,"close":854,"change":1350,"percent_change":1364,"volume":1365,"transactions":9,"vwap":854},"2025-12-18",3.27,1859700,{"date":1367,"open":832,"high":903,"low":1368,"close":1368,"change":800,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-17",7.94,-3.76,2168200,{"date":1372,"open":918,"high":918,"low":870,"close":1345,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1345},"2025-12-16",-0.34,-3.96,2222100,{"date":1377,"open":883,"high":1378,"low":918,"close":910,"change":318,"percent_change":1379,"volume":1380,"transactions":9,"vwap":910},"2025-12-15",8.705,2.26,2642900,{"date":1382,"open":985,"high":1284,"low":870,"close":898,"change":164,"percent_change":164,"volume":1383,"transactions":9,"vwap":898},"2025-12-12",4174000,{"date":1385,"open":862,"high":1386,"low":877,"close":898,"change":556,"percent_change":1387,"volume":1388,"transactions":9,"vwap":898},"2025-12-11",8.555,0.72,1945300,{"date":1390,"open":1053,"high":918,"low":1391,"close":1392,"change":269,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-10",8.185,8.34,0.36,1468400,{"date":1396,"open":1368,"high":977,"low":1054,"close":897,"change":336,"percent_change":1397,"volume":1398,"transactions":9,"vwap":897},"2025-12-09",2.85,3235300,{"date":1400,"open":1268,"high":1401,"low":840,"close":1034,"change":467,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1034},"2025-12-08",8.427,-2.06,3519100,{"date":1405,"open":1174,"high":1174,"low":870,"close":1345,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1345},"2025-12-05",-0.89,-9.74,2716300,{"date":1410,"open":1174,"high":1411,"low":1412,"close":1174,"change":318,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1174},"2025-12-04",9.215,9.06,2.12,2010200,{"date":1416,"open":1417,"high":1250,"low":1155,"close":1418,"change":1017,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-03",9.27,8.95,-2.72,2703200,{"date":1422,"open":1174,"high":1423,"low":1174,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-02",9.375,9.2,0.16,1.77,2038100,{"date":1429,"open":1244,"high":1424,"low":1430,"close":1103,"change":581,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1103},"2025-12-01",8.985,-0.55,1673200,{"date":1434,"open":1313,"high":1128,"low":1435,"close":1128,"change":144,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1128},"2025-11-28",8.895,2.48,902400,{"date":1439,"open":1440,"high":1096,"low":1043,"close":1146,"change":715,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1146},"2025-11-26",8.605,4.85,3012800,{"date":1444,"open":904,"high":1445,"low":1446,"close":885,"change":102,"percent_change":1447,"volume":1448,"transactions":9,"vwap":885},"2025-11-25",8.495,8.155,0.59,2168600,{"date":1450,"open":1451,"high":918,"low":1452,"close":882,"change":531,"percent_change":1453,"volume":1454,"transactions":9,"vwap":882},"2025-11-24",8.29,8.255,1.69,2373400,{"date":1456,"open":877,"high":923,"low":971,"close":1053,"change":328,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1053},"2025-11-21",-1.43,3011400,{"date":1460,"open":876,"high":1147,"low":1461,"close":862,"change":1462,"percent_change":1162,"volume":1463,"transactions":9,"vwap":862},"2025-11-20",8.345,-0.29,1296900,{"date":1465,"open":982,"high":1319,"low":1466,"close":1467,"change":346,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-19",8.595,8.68,-2.25,2209000,{"date":1471,"open":1147,"high":1472,"low":1146,"close":1147,"change":164,"percent_change":164,"volume":1473,"transactions":9,"vwap":1147},"2025-11-18",9.095,1614300,{"date":1475,"open":1128,"high":1476,"low":1477,"close":1147,"change":1373,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1147},"2025-11-17",9.13,8.82,-3.69,2435300,{"date":1481,"open":1482,"high":1483,"low":1134,"close":1484,"change":164,"percent_change":164,"volume":1485,"transactions":9,"vwap":1484},"2025-11-14",9.12,9.32,9.22,2634400,{"date":1487,"open":1200,"high":1488,"low":1489,"close":1484,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2025-11-13",10.22,9.161,-0.68,-6.87,5029000,{"date":1494,"open":1238,"high":1495,"low":1212,"close":1496,"change":328,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-12",9.99,9.9,-1.2,2337400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1228,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1228},"2025-11-11",9.83,10.07,9.77,0.42,4.38,3487200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":531,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-10",9.56,9.715,9.55,9.6,1.48,1970800,{"date":1516,"open":1517,"high":1518,"low":1122,"close":1519,"change":164,"percent_change":164,"volume":1520,"transactions":9,"vwap":1519},"2025-11-07",9.39,9.47,9.46,2672700,{"date":1522,"open":1523,"high":1524,"low":1517,"close":1519,"change":283,"percent_change":644,"volume":1525,"transactions":9,"vwap":1519},"2025-11-06",9.66,9.72,2310200,{"date":1527,"open":1417,"high":1237,"low":1424,"close":1202,"change":749,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1202},"2025-11-05",4.34,1945000,{"date":1531,"open":1193,"high":1214,"low":1244,"close":1532,"change":931,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-04",9.21,-1.71,2289000,{"date":1536,"open":1537,"high":1245,"low":1213,"close":1538,"change":71,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-11-03",9.36,9.37,2.29,2480800,{"date":1542,"open":1424,"high":1213,"low":1476,"close":1543,"change":858,"percent_change":292,"volume":1544,"transactions":9,"vwap":1543},"2025-10-31",9.16,3208900,{"date":1546,"open":1547,"high":1518,"low":1548,"close":1549,"change":1194,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-30",9.44,9.155,9.17,-3.98,2161100,{"date":1553,"open":1547,"high":1523,"low":1547,"close":1511,"change":1393,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1511},"2025-10-29",3.92,4339400,{"date":1557,"open":1482,"high":1193,"low":1558,"close":1173,"change":102,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1173},"2025-10-28",9.055,0.55,3988300,{"date":1562,"open":1102,"high":1563,"low":1564,"close":1174,"change":842,"percent_change":301,"volume":1565,"transactions":9,"vwap":1174},"2025-10-27",9.267,9.02,2390200,{"date":1567,"open":1511,"high":1568,"low":1418,"close":1569,"change":135,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-24",9.59,9.01,-5.65,4704400,{"date":1573,"open":1153,"high":1199,"low":1574,"close":1511,"change":254,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1511},"2025-10-23",9.245,3.13,3098200,{"date":1578,"open":1153,"high":1538,"low":1543,"close":1213,"change":858,"percent_change":292,"volume":1579,"transactions":9,"vwap":1213},"2025-10-22",2049400,{"date":1581,"open":1168,"high":1582,"low":1583,"close":1417,"change":565,"percent_change":828,"volume":1584,"transactions":9,"vwap":1417},"2025-10-21",9.42,9.255,2122400,{"date":1586,"open":1484,"high":1587,"low":1549,"close":1214,"change":336,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1214},"2025-10-20",9.365,2.53,2980800,{"date":1591,"open":1147,"high":1482,"low":1127,"close":1102,"change":310,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1102},"2025-10-17",1.9,2618600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1255,"change":269,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1255},"2025-10-16",8.92,8.995,8.83,0.34,1768500,{"date":1602,"open":1090,"high":1255,"low":1378,"close":1155,"change":144,"percent_change":1588,"volume":1603,"transactions":9,"vwap":1155},"2025-10-15",1753800,{"date":1605,"open":1043,"high":1606,"low":1284,"close":1467,"change":61,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1467},"2025-10-14",8.775,-0.46,2099500,{"date":1610,"open":1142,"high":1127,"low":984,"close":1611,"change":254,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-13",8.72,3.44,2358500,{"date":1615,"open":1142,"high":1616,"low":1451,"close":992,"change":179,"percent_change":1617,"volume":1618,"transactions":9,"vwap":992},"2025-10-10",8.61,-1.63,2329700,{"date":1620,"open":1048,"high":1140,"low":1109,"close":1142,"change":565,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1142},"2025-10-09",-0.7,1398600,{"date":1624,"open":1148,"high":1625,"low":1626,"close":890,"change":91,"percent_change":1627,"volume":1628,"transactions":9,"vwap":890},"2025-10-08",8.788,8.565,-0.8,1829400,{"date":1630,"open":1598,"high":1598,"low":1631,"close":875,"change":123,"percent_change":656,"volume":1632,"transactions":9,"vwap":875},"2025-10-07",8.655,2329000,{"date":1634,"open":1103,"high":1635,"low":1636,"close":1101,"change":61,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1101},"2025-10-06",9.08,8.952,-0.44,1104800,{"date":1640,"open":1146,"high":1641,"low":1642,"close":1103,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1103},"2025-10-03",9.05,8.76,0.235,2.67,2295400,{"date":1647,"open":1635,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-02",9.105,8.774,8.805,-0.235,-2.6,1173100,{"date":1655,"open":1250,"high":1245,"low":1597,"close":1103,"change":871,"percent_change":1402,"volume":1656,"transactions":9,"vwap":1103},"2025-10-01",1382700,{"date":1658,"open":1153,"high":1483,"low":1659,"close":1193,"change":61,"percent_change":1660,"volume":1638,"transactions":9,"vwap":1193},"2025-09-30",9.122,-0.43,{"date":1662,"open":1193,"high":1663,"low":1664,"close":1417,"change":842,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1417},"2025-09-29",9.285,9.15,1.42,1147800,{"date":1668,"open":1669,"high":1543,"low":1134,"close":1174,"change":624,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1174},"2025-09-26",8.99,1.67,1619800,{"date":1673,"open":1174,"high":1484,"low":1418,"close":1669,"change":346,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1669},"2025-09-25",-2.18,1267600,{"date":1677,"open":1678,"high":1519,"low":1244,"close":1173,"change":1029,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1173},"2025-09-24",9.4,-2.96,2060500,{"date":1682,"open":1664,"high":1243,"low":1482,"close":1518,"change":1683,"percent_change":121,"volume":1684,"transactions":9,"vwap":1518},"2025-09-23",0.47,2844300,{"date":1686,"open":1148,"high":1103,"low":1467,"close":1101,"change":71,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1101},"2025-09-22",2.39,3515500,{"date":1690,"open":1155,"high":1691,"low":876,"close":1041,"change":292,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1041},"2025-09-19",8.931,-1.24,1536100,{"date":1695,"open":1156,"high":1696,"low":1697,"close":1155,"change":871,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1155},"2025-09-18",9.07,8.85,-2.09,2311100,{"date":1701,"open":1418,"high":1702,"low":1255,"close":1128,"change":531,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1128},"2025-09-17",9.275,1.56,2513800,{"date":1706,"open":1418,"high":1641,"low":1082,"close":1418,"change":164,"percent_change":164,"volume":1707,"transactions":9,"vwap":1418},"2025-09-16",2995300,{"date":1709,"open":1101,"high":1472,"low":1110,"close":1418,"change":952,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1418},"2025-09-15",0.45,1255200,{"date":1713,"open":1418,"high":1635,"low":1303,"close":1110,"change":91,"percent_change":967,"volume":1714,"transactions":9,"vwap":1110},"2025-09-12",998800,{"date":1716,"open":1147,"high":1558,"low":1146,"close":1094,"change":50,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1094},"2025-09-11",2.05,1806000,{"date":1720,"open":1721,"high":1082,"low":1148,"close":1721,"change":952,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-10",8.8,0.46,2026800,{"date":1725,"open":1642,"high":1726,"low":1727,"close":1642,"change":164,"percent_change":164,"volume":1728,"transactions":9,"vwap":1642},"2025-09-09",8.789,8.684,2929900,{"date":1730,"open":876,"high":1041,"low":1626,"close":1642,"change":858,"percent_change":292,"volume":1731,"transactions":9,"vwap":1642},"2025-09-08",1902500,{"date":1733,"open":1040,"high":1734,"low":1735,"close":1179,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1179},"2025-09-05",8.785,8.535,0.33,3.91,2036600,{"date":1740,"open":868,"high":990,"low":1741,"close":1141,"change":858,"percent_change":328,"volume":1742,"transactions":9,"vwap":1141},"2025-09-04",8.165,1739500,{"date":1744,"open":1268,"high":1115,"low":1451,"close":918,"change":81,"percent_change":24,"volume":1745,"transactions":9,"vwap":918},"2025-09-03",1045800,{"date":1747,"open":898,"high":1445,"low":1748,"close":1072,"change":474,"percent_change":675,"volume":1749,"transactions":9,"vwap":1072},"2025-09-02",8.3,2118800,{"date":1751,"open":1043,"high":1467,"low":1752,"close":910,"change":536,"percent_change":474,"volume":1753,"transactions":9,"vwap":910},"2025-08-29",8.515,1679700,{"date":1755,"open":992,"high":1378,"low":1756,"close":1616,"change":144,"percent_change":1055,"volume":1757,"transactions":9,"vwap":1616},"2025-08-28",8.421,2198100,{"date":1759,"open":917,"high":1760,"low":1007,"close":862,"change":50,"percent_change":1761,"volume":1762,"transactions":9,"vwap":862},"2025-08-27",8.395,2.19,3406700,{"date":1764,"open":1065,"high":1016,"low":991,"close":912,"change":581,"percent_change":1765,"volume":1766,"transactions":9,"vwap":912},"2025-08-26",-0.61,2120500,{"date":1768,"open":903,"high":1451,"low":1060,"close":884,"change":50,"percent_change":1769,"volume":1770,"transactions":9,"vwap":884},"2025-08-25",2.23,2427600,{"date":1772,"open":957,"high":1007,"low":772,"close":1034,"change":960,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1034},"2025-08-22",3.99,1505100,{"date":1776,"open":783,"high":1054,"low":1006,"close":772,"change":171,"percent_change":842,"volume":1777,"transactions":9,"vwap":772},"2025-08-21",1785000,{"date":1779,"open":791,"high":1780,"low":818,"close":1781,"change":310,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-08-20",7.785,7.76,2.24,2720500,{"date":1785,"open":957,"high":1368,"low":1786,"close":791,"change":1765,"percent_change":1787,"volume":1788,"transactions":9,"vwap":791},"2025-08-19",7.57,-7.44,2824500,{"date":1790,"open":950,"high":854,"low":1791,"close":854,"change":531,"percent_change":1792,"volume":1793,"transactions":9,"vwap":854},"2025-08-18",8.04,1.74,1942400,{"date":1795,"open":855,"high":977,"low":849,"close":856,"change":292,"percent_change":1796,"volume":1797,"transactions":9,"vwap":856},"2025-08-15",-1.35,1995800,{"date":1799,"open":857,"high":1016,"low":832,"close":1267,"change":858,"percent_change":328,"volume":1800,"transactions":9,"vwap":1267},"2025-08-14",3516000,{"date":1802,"open":854,"high":1748,"low":1803,"close":870,"change":61,"percent_change":1215,"volume":1804,"transactions":9,"vwap":870},"2025-08-13",8.075,11856800,{"date":1806,"open":781,"high":1807,"low":1808,"close":1021,"change":1722,"percent_change":526,"volume":1809,"transactions":9,"vwap":1021},"2025-08-12",8.245,7.88,4541500,{"date":1811,"open":772,"high":929,"low":942,"close":1781,"change":536,"percent_change":741,"volume":1812,"transactions":9,"vwap":1781},"2025-08-11",1537800,{"date":1814,"open":824,"high":905,"low":805,"close":1815,"change":556,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-08-08",7.78,0.78,2330200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":816,"change":1350,"percent_change":1823,"volume":1824,"transactions":9,"vwap":816},"2025-08-07",7.56,7.875,7.55,3.49,3585400,{"date":1826,"open":788,"high":1827,"low":1828,"close":1829,"change":561,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-08-06",7.51,7.02,7.46,14.24,6974700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":171,"percent_change":624,"volume":1837,"transactions":9,"vwap":1834},"2025-08-05",6.53,6.62,6.43,1820500,{"date":1839,"open":705,"high":1840,"low":1841,"close":1842,"change":269,"percent_change":1722,"volume":1843,"transactions":9,"vwap":1842},"2025-08-04",6.615,6.445,6.52,990200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":581,"percent_change":576,"volume":1850,"transactions":9,"vwap":1849},"2025-08-01",6.635,6.68,6.475,6.49,2474400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":705,"change":931,"percent_change":1856,"volume":1857,"transactions":9,"vwap":705},"2025-07-31",6.71,6.725,6.525,-2.39,1030400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":774,"change":556,"percent_change":1863,"volume":1864,"transactions":9,"vwap":774},"2025-07-30",6.61,6.755,6.535,0.9,1603500,{"date":1866,"open":705,"high":1867,"low":20,"close":1868,"change":356,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-07-29",6.73,6.64,1.53,1453700,{"date":1872,"open":1860,"high":1873,"low":697,"close":705,"change":931,"percent_change":1856,"volume":1874,"transactions":9,"vwap":705},"2025-07-28",6.63,2302500,{"date":1876,"open":1877,"high":1878,"low":1860,"close":774,"change":134,"percent_change":399,"volume":1879,"transactions":9,"vwap":774},"2025-07-25",6.76,6.8,2096200,{"date":1881,"open":1882,"high":1882,"low":750,"close":1867,"change":292,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1867},"2025-07-24",6.77,-1.61,1277200,{"date":1886,"open":1887,"high":763,"low":1847,"close":1888,"change":842,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-23",6.72,6.84,1.94,1679500,{"date":1892,"open":1878,"high":1893,"low":1847,"close":1853,"change":328,"percent_change":542,"volume":1894,"transactions":9,"vwap":1853},"2025-07-22",6.885,2151200,{"date":1896,"open":1897,"high":1898,"low":1878,"close":1899,"change":243,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-21",6.91,6.999,6.83,-1.16,3365400,{"date":1903,"open":790,"high":1904,"low":1888,"close":1897,"change":1223,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1897},"2025-07-18",7.37,-5.34,2493900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":790,"change":624,"percent_change":1912,"volume":1913,"transactions":9,"vwap":790},"2025-07-17",7.12,7.32,7.1,2.1,1803800,{"date":1915,"open":1897,"high":798,"low":1916,"close":1917,"change":356,"percent_change":1665,"volume":1918,"transactions":9,"vwap":1917},"2025-07-16",6.9,7.15,1853300,{"date":1920,"open":1899,"high":1921,"low":1922,"close":1923,"change":460,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-07-15",7.06,6.805,7.05,3.98,2341900,{"date":1927,"open":1928,"high":1899,"low":1929,"close":1930,"change":91,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-07-14",6.81,6.715,6.78,-1.02,1262300,{"date":1934,"open":1935,"high":1936,"low":1888,"close":1937,"change":643,"percent_change":735,"volume":1938,"transactions":9,"vwap":1937},"2025-07-11",6.89,7,6.85,2131600,{"date":1940,"open":1878,"high":1941,"low":1882,"close":1942,"change":292,"percent_change":644,"volume":1943,"transactions":9,"vwap":1942},"2025-07-10",6.96,6.94,2183000,{"date":1945,"open":716,"high":1946,"low":1936,"close":1923,"change":858,"percent_change":179,"volume":1947,"transactions":9,"vwap":1923},"2025-07-09",7.175,2227200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1921,"change":81,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1921},"2025-07-08",6.97,7.09,6.895,1.29,2341400,{"date":1956,"open":1936,"high":1957,"low":1888,"close":1950,"change":243,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1950},"2025-07-07",7.025,-1.13,2366300,{"date":1961,"open":1962,"high":1921,"low":1897,"close":1923,"change":993,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1923},"2025-07-03",6.98,1.73,2134400,{"date":1966,"open":1828,"high":1957,"low":1967,"close":21,"change":766,"percent_change":1968,"volume":1969,"transactions":9,"vwap":21},"2025-07-02",6.86,-3.08,3326000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1917,"change":1029,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1917},"2025-07-01",7.42,7.48,7.13,-3.77,2987300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":300,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-06-30",7.33,7.455,7.27,7.43,1.09,2171700,{"date":1986,"open":1973,"high":1987,"low":1988,"close":788,"change":328,"percent_change":1883,"volume":1989,"transactions":9,"vwap":788},"2025-06-27",7.545,7.275,2343700,{"date":1991,"open":1972,"high":807,"low":1979,"close":1992,"change":624,"percent_change":1717,"volume":1993,"transactions":9,"vwap":1992},"2025-06-26",7.47,1459500,{"date":1995,"open":807,"high":1996,"low":790,"close":1910,"change":766,"percent_change":522,"volume":1997,"transactions":9,"vwap":1910},"2025-06-25",7.535,1545800,{"date":1999,"open":2000,"high":1781,"low":1996,"close":2000,"change":556,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-24",7.54,0.8,2691900,{"date":2004,"open":796,"high":1786,"low":2005,"close":1973,"change":556,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1973},"2025-06-23",7.345,0.81,3069600,{"date":2009,"open":2010,"high":2010,"low":2011,"close":1972,"change":179,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1972},"2025-06-20",7.6,7.41,-1.85,3885500,{"date":2015,"open":819,"high":2016,"low":1829,"close":1820,"change":81,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1820},"2025-06-18",7.595,1.2,1592600,{"date":2020,"open":2021,"high":2022,"low":1982,"close":1992,"change":61,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1992},"2025-06-17",7.45,7.58,-0.53,1933100,{"date":2026,"open":1917,"high":807,"low":1917,"close":1827,"change":1710,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1827},"2025-06-16",6.37,2093600,{"date":2030,"open":716,"high":2031,"low":2032,"close":1921,"change":565,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1921},"2025-06-13",7.16,6.99,-0.84,847800,{"date":2036,"open":2037,"high":790,"low":2038,"close":1909,"change":190,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1909},"2025-06-12",7.26,7.061,-1.79,1350400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":749,"percent_change":412,"volume":2046,"transactions":9,"vwap":2044},"2025-06-11",6.82,7.25,6.795,3644300,{"date":2048,"open":1899,"high":2049,"low":2050,"close":1937,"change":102,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1937},"2025-06-10",6.945,6.775,0.74,1371300,{"date":2054,"open":2055,"high":2055,"low":1867,"close":1878,"change":467,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1878},"2025-06-09",6.95,-2.44,1422100,{"date":2059,"open":2060,"high":1923,"low":1937,"close":1950,"change":243,"percent_change":1958,"volume":2061,"transactions":9,"vwap":1950},"2025-06-06",7.04,920200,{"date":2063,"open":1942,"high":2064,"low":1942,"close":1923,"change":531,"percent_change":2065,"volume":1448,"transactions":9,"vwap":1923},"2025-06-05",7.2,2.03,{"date":2067,"open":2032,"high":1951,"low":2068,"close":1897,"change":536,"percent_change":1462,"volume":2069,"transactions":9,"vwap":1897},"2025-06-04",6.862,1555700,{"date":2071,"open":2032,"high":2032,"low":2072,"close":21,"change":565,"percent_change":608,"volume":2073,"transactions":9,"vwap":21},"2025-06-03",6.845,1387500,{"date":2075,"open":2031,"high":2076,"low":1935,"close":2032,"change":190,"percent_change":155,"volume":2077,"transactions":9,"vwap":2032},"2025-06-02",7.18,1899300,{"date":2079,"open":2076,"high":2076,"low":2049,"close":1909,"change":292,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1909},"2025-05-30",-1.52,3190300,{"date":2083,"open":788,"high":2084,"low":2085,"close":2086,"change":858,"percent_change":179,"volume":2087,"transactions":9,"vwap":2086},"2025-05-29",7.38,7.195,7.23,2341700,{"date":2089,"open":2090,"high":1981,"low":1909,"close":2091,"change":356,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-05-28",7.14,7.24,1.4,1637900,{"date":2095,"open":2064,"high":2037,"low":2096,"close":2090,"change":134,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2090},"2025-05-27",7.07,-0.42,1404100,{"date":2100,"open":763,"high":2101,"low":1930,"close":798,"change":556,"percent_change":2102,"volume":2103,"transactions":9,"vwap":798},"2025-05-23",7.19,0.84,1468300,{"date":2105,"open":2032,"high":1981,"low":1950,"close":716,"change":531,"percent_change":2106,"volume":2107,"transactions":9,"vwap":716},"2025-05-22",2.01,2135600,{"date":2109,"open":1936,"high":1951,"low":1950,"close":1950,"change":134,"percent_change":1660,"volume":2110,"transactions":9,"vwap":1950},"2025-05-21",2097500,{"date":2112,"open":2049,"high":2096,"low":2113,"close":1936,"change":269,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1936},"2025-05-20",6.865,0.43,2506400,{"date":2117,"open":774,"high":2118,"low":2119,"close":1950,"change":144,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1950},"2025-05-19",7.035,6.69,3.26,2047200,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":179,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-05-16",6.87,6.685,6.75,-2.03,1813200,{"date":2130,"open":1911,"high":2131,"low":2124,"close":1935,"change":112,"percent_change":1355,"volume":2132,"transactions":9,"vwap":1935},"2025-05-15",7.165,2262500,{"date":2134,"open":1917,"high":2076,"low":2055,"close":2096,"change":858,"percent_change":179,"volume":2135,"transactions":9,"vwap":2096},"2025-05-14",2308500,{"date":2137,"open":1888,"high":2138,"low":1877,"close":2139,"change":2140,"percent_change":49,"volume":2141,"transactions":9,"vwap":2139},"2025-05-13",7.085,7.08,0.35,4010900,{"date":2143,"open":1888,"high":1941,"low":1847,"close":1867,"change":1194,"percent_change":1905,"volume":2144,"transactions":9,"vwap":1867},"2025-05-12",4228300,{"date":2146,"open":2147,"high":798,"low":1942,"close":716,"change":300,"percent_change":2148,"volume":2149,"transactions":9,"vwap":716},"2025-05-09",7.01,1.14,4400400,{"date":2151,"open":1937,"high":2064,"low":1888,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-05-08",7.03,0.28,4.15,7185400,{"date":2157,"open":774,"high":1882,"low":1835,"close":2126,"change":1274,"percent_change":208,"volume":2158,"transactions":9,"vwap":2126},"2025-05-07",4828900,{"date":2160,"open":1835,"high":1899,"low":2161,"close":1867,"change":81,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1867},"2025-05-06",6.6,1.36,2740900,{"date":2165,"open":2166,"high":750,"low":19,"close":1868,"change":300,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1868},"2025-05-05",6.58,1.22,1948500,{"date":2170,"open":1847,"high":2126,"low":1855,"close":19,"change":421,"percent_change":24,"volume":2171,"transactions":9,"vwap":19},"2025-05-02",1173600,{"date":2173,"open":1836,"high":2174,"low":1836,"close":1849,"change":190,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1849},"2025-05-01",6.65,-1.96,655200,{"date":2178,"open":697,"high":1868,"low":667,"close":1835,"change":556,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1835},"2025-04-30",0.91,1825200,{"date":2182,"open":2174,"high":2119,"low":1834,"close":19,"change":134,"percent_change":1607,"volume":2183,"transactions":9,"vwap":19},"2025-04-29",1192800,{"date":2185,"open":2166,"high":2174,"low":2186,"close":755,"change":243,"percent_change":1497,"volume":2187,"transactions":9,"vwap":755},"2025-04-28",6.485,1496700,{"date":2189,"open":774,"high":774,"low":1834,"close":750,"change":858,"percent_change":283,"volume":2190,"transactions":9,"vwap":750},"2025-04-25",2242400,{"date":2192,"open":2027,"high":774,"low":2193,"close":1847,"change":1360,"percent_change":398,"volume":2194,"transactions":9,"vwap":1847},"2025-04-24",6.275,2994200,{"date":42,"open":732,"high":2196,"low":2197,"close":2198,"change":81,"percent_change":1073,"volume":2199,"transactions":9,"vwap":2198},6.38,6.13,6.31,1853800,{"status":2201,"indices":2202,"watchlist":2241,"sectors":2259,"benchmarks":2307},"success",[2203,2211,2217,2223,2229,2235],{"symbol":2204,"name":2205,"price":2206,"change":2207,"pct_change":2208,"is_up":2209,"sparkline":2210,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2212,"name":2213,"price":2214,"change":2215,"pct_change":614,"is_up":2209,"sparkline":2216,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2218,"name":2219,"price":2220,"change":2221,"pct_change":50,"is_up":2209,"sparkline":2222,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2224,"name":2225,"price":2226,"change":2227,"pct_change":619,"is_up":2209,"sparkline":2228,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2230,"name":2231,"price":2232,"change":2233,"pct_change":2208,"is_up":2209,"sparkline":2234,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2236,"name":2237,"price":2238,"change":71,"pct_change":2239,"is_up":2209,"sparkline":2240,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2242,2248,2253],{"symbol":2243,"name":2244,"price":2245,"change":2246,"pct_change":1413,"is_up":2209,"sparkline":2247,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2249,"name":2250,"price":2251,"change":1627,"pct_change":700,"is_up":13,"sparkline":2252,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2254,"name":2255,"price":2256,"change":903,"pct_change":2257,"is_up":2209,"sparkline":2258,"date":5},"TSLA","Tesla Inc",378.69,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2260,2264,2269,2273,2277,2282,2286,2290,2294,2298,2302],{"name":2261,"etf":2262,"change":270,"price":2263,"is_up":2209},"Technology","XLK",200.93,{"name":2265,"etf":2266,"change":2267,"price":2268,"is_up":2209},"Financials","XLF",0.73,53.88,{"name":2270,"etf":2271,"change":1387,"price":2272,"is_up":2209},"Healthcare","XLV",167.37,{"name":2274,"etf":2275,"change":2140,"price":2276,"is_up":2209},"Consumer Cycl","XLY",110.42,{"name":2278,"etf":2279,"change":2280,"price":2281,"is_up":2209},"Consumer Staples","XLP",0.63,81.04,{"name":2283,"etf":2284,"change":103,"price":2285,"is_up":2209},"Energy","XLE",63.44,{"name":2287,"etf":2288,"change":81,"price":2289,"is_up":2209},"Industrials","XLI",170.1,{"name":2291,"etf":2292,"change":1333,"price":2293,"is_up":2209},"Materials","XLB",49.5,{"name":2295,"etf":2296,"change":1373,"price":2297,"is_up":13},"Real Estate","XLRE",40.67,{"name":2299,"etf":2300,"change":2140,"price":2301,"is_up":2209},"Utilities","XLU",39.97,{"name":2303,"etf":2304,"change":2305,"price":2306,"is_up":2209},"Comm Services","XLC",1.17,111.61,[2308,2313,2317,2321],{"ticker":2309,"name":2310,"price":2311,"change":2312,"is_up":2209},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2314,"name":2315,"price":2316,"change":516,"is_up":2209},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2318,"name":2319,"price":2320,"change":570,"is_up":2209},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2322,"name":2323,"price":2324,"change":2208,"is_up":2209},"IWM","iShares Russell 2000",283.39]