[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGBK":3,"homepage-market-summary":28,"stock-historical-AGBK":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AGBK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"AGI Inc","NYSE",null,"Common Stock","AGI Inc is a technology-powered provider of specialized financial services in Brazil. It empowers clients to access their social security benefits, severance fund benefits, and public or private sector payrolls through secured lending solutions and complementary banking, credit and insurance products tailored as per client needs. The company has one operating segment related to the banking business. The Bank provides a standardized set of financial products and services exclusively to individuals, mainly focused on credit, including digital accounts, cards, payroll and personal loans, and insurance offered through partners.","5,001",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},5.45,5.69,5.73,5.41,5.76,-0.31,-5.38,284204.613936,3053,5.526,12.21,465944.1537129503,0.6,161,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":17,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},465944,75017008.747785,-49.3,"2026-02-11",[179,180,190,200,208,218,228,238,248,257,268,276,284,295,304,315,326,337,346,354,365,374,382,390,400,408,414,421,431,439,447,455,463,470,477,485,491,498,506,514,523,532,540,550,558,565,575,582,591,597,606,612,618,626,633,638,643,649,652,657,663,668,674,678,682,688,693,698,702,705,709,714,718,723,727,732,738,742,749,755,761,765,770,775,783,787,791,796,800,804,810,814,818,821,825,829,835,838,846,852,857,863,868,872,877,880,886,891,897,902,907,914,919,923,928,937,943,949,956,962,968,975,981,985,990,996,999,1003,1007,1011,1016,1023,1029,1036,1045,1052,1059,1066,1075,1083,1090,1097,1104,1111,1119,1128,1137,1146,1153,1161,1167,1173,1178,1182,1188,1194,1200,1207,1214,1221,1228],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",5.7,5.7999,5.68,0.09,1.59,73645.441034,930,5.749,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",5.71,5.79,5.67,-0.09,-1.56,87463.520742,1138,5.707,{"date":201,"open":193,"high":202,"low":182,"close":18,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",5.85,-0.13,-2.21,131392.508294,1844,5.7679,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",5.86,5.89,5.7601,0.08,1.38,104111.944637,1240,5.8383,{"date":219,"open":220,"high":221,"low":16,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",5.84,5.9499,5.81,-0.02,-0.34,144143.585871,1941,5.8024,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",6.07,5.8,5.83,-0.21,-3.48,247587.156976,1908,5.9328,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",6.3,6.015,6.04,-0.17,-2.74,120127.398744,1756,6.08,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":164,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",6.21,6.29,6.135,0.49,97684.258808,1304,6.2119,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",6.19,6.24,6.12,6.18,-0.06,-0.96,130154.430411,1575,6.1904,{"date":269,"open":270,"high":270,"low":271,"close":260,"change":70,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",6.35,6.16,0.81,145827.136366,1643,6.2322,{"date":277,"open":278,"high":278,"low":279,"close":259,"change":280,"percent_change":281,"volume":282,"transactions":266,"vwap":283},"2026-09-16",6.33,6.1317,-0.15,-2.37,183391.671489,6.1961,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",6.37,6.4,6.28,6.34,-0.1,-1.55,141338.354959,1939,6.3404,{"date":296,"open":297,"high":298,"low":278,"close":299,"change":233,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",6.68,6.715,6.44,-3.16,148743.878105,2079,6.4499,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",6.83,6.8599,6.61,6.65,-0.12,-1.77,139229.3212,2130,6.678,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",6.67,6.89,6.6,6.77,0.06,0.89,199426.142902,3183,6.7535,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",6.75,6.79,6.66,6.71,-0.07,-1.03,253780.283997,3208,6.7227,{"date":338,"open":320,"high":339,"low":340,"close":341,"change":164,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",6.9129,6.7,6.78,0.44,135045.121746,2307,6.7945,{"date":347,"open":328,"high":348,"low":349,"close":328,"change":290,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",6.84,6.5702,-1.46,95972.81217,1960,6.7332,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",6.81,6.93,6.765,6.85,0.12,1.78,100166.240503,2466,6.8286,{"date":366,"open":317,"high":367,"low":330,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",6.87,6.73,0.1,1.51,171292.680563,3940,6.797,{"date":375,"open":376,"high":317,"low":376,"close":377,"change":169,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",6.27,6.63,6.76,302431.17424,3449,6.5199,{"date":383,"open":384,"high":385,"low":247,"close":250,"change":321,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",6.14,6.275,0.98,224729.762708,2020,6.2047,{"date":391,"open":392,"high":393,"low":242,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",6.17,6.26,6.15,0.02,0.33,227869.099593,2233,6.1549,{"date":401,"open":392,"high":288,"low":402,"close":403,"change":404,"percent_change":85,"volume":405,"transactions":406,"vwap":407},"2026-08-27",6.1,6.13,-0.05,178359.4135,2249,6.1829,{"date":409,"open":260,"high":260,"low":247,"close":262,"change":404,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",-0.8,184112.242819,1968,6.1677,{"date":415,"open":271,"high":376,"low":384,"close":416,"change":360,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",6.23,1.96,94586.469437,1887,6.2153,{"date":422,"open":247,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",6.155,6.03,6.11,0.01,0.16,282175.574519,3007,6.0903,{"date":432,"open":433,"high":434,"low":433,"close":402,"change":360,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",6.01,6.205,2.01,143394.024937,2415,6.1329,{"date":440,"open":424,"high":425,"low":441,"close":442,"change":443,"percent_change":109,"volume":444,"transactions":445,"vwap":446},"2026-08-20",5.94,5.98,-0.08,146710.721194,1581,5.9893,{"date":448,"open":442,"high":259,"low":449,"close":450,"change":360,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",5.9448,6.06,2.02,187603.555335,3022,6.0588,{"date":456,"open":261,"high":262,"low":457,"close":441,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",5.91,-0.14,-2.3,313436.839534,3304,5.9846,{"date":464,"open":394,"high":394,"low":465,"close":247,"change":263,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",5.99,-0.98,211000.471062,3221,6.0481,{"date":471,"open":416,"high":251,"low":472,"close":384,"change":290,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",6.09,-1.6,215077.945852,2955,6.1506,{"date":478,"open":259,"high":479,"low":480,"close":260,"change":185,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",6.375,6.1526,1.46,105952.636603,1803,6.2331,{"date":486,"open":240,"high":240,"low":230,"close":394,"change":263,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",-0.97,204099.525635,3153,6.1456,{"date":492,"open":259,"high":493,"low":425,"close":250,"change":395,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",6.325,0.32,417658.478915,5578,6.1952,{"date":499,"open":394,"high":500,"low":403,"close":259,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",6.39,-0.01,-0.16,347995.262453,5667,6.2479,{"date":507,"open":287,"high":508,"low":230,"close":509,"change":502,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",6.445,6.2,-2.52,1020269.571104,6591,6.1714,{"date":515,"open":250,"high":516,"low":250,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",6.635,6.36,-0.52,-7.56,967028.794355,8734,6.3922,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":310,"percent_change":529,"volume":530,"transactions":531,"vwap":306},"2026-08-05",7.03,7.085,6.72,6.88,-1.71,392614.99365,4902,{"date":533,"open":534,"high":535,"low":528,"close":536,"change":243,"percent_change":281,"volume":537,"transactions":538,"vwap":539},"2026-08-04",7.12,7.32,7,419219.854856,3852,7.0122,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":129,"volume":547,"transactions":548,"vwap":549},"2026-08-03",7.2,7.39,7.055,7.17,0.07,211257.696747,3756,7.1892,{"date":551,"open":545,"high":552,"low":553,"close":554,"change":114,"percent_change":555,"volume":556,"transactions":335,"vwap":557},"2026-07-31",7.305,6.95,7.1,-0.42,216700.807896,7.0653,{"date":559,"open":545,"high":560,"low":341,"close":561,"change":114,"percent_change":555,"volume":562,"transactions":563,"vwap":564},"2026-07-30",7.33,7.13,360085.292856,3509,7.1378,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":51,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",7.08,7.2899,6.925,7.16,0.56,277491.098889,4245,7.1393,{"date":576,"open":577,"high":577,"low":318,"close":534,"change":502,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",7.27,-2.2,447114.956213,3791,7.0726,{"date":583,"open":527,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",7.28,6.62,0.62,9.31,586221.003675,5964,6.9774,{"date":592,"open":377,"high":348,"low":585,"close":330,"change":114,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",-0.45,342799.338964,3182,6.7029,{"date":598,"open":527,"high":599,"low":600,"close":601,"change":290,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",6.82,6.605,6.69,-1.47,365056.002484,2933,6.6893,{"date":607,"open":319,"high":348,"low":319,"close":329,"change":369,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",1.49,316961.697532,2444,6.759,{"date":613,"open":317,"high":318,"low":319,"close":601,"change":321,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",0.9,662766.273407,2347,6.7641,{"date":619,"open":359,"high":620,"low":585,"close":377,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",7.04,-0.29,-4.19,174799.663368,2374,6.7249,{"date":627,"open":628,"high":629,"low":356,"close":630,"change":290,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-17",6.94,7.02,6.92,-1.42,384000,{"date":634,"open":545,"high":542,"low":635,"close":629,"change":263,"percent_change":636,"volume":637,"transactions":9,"vwap":629},"2026-07-16",6.96,-0.85,148800,{"date":639,"open":567,"high":640,"low":629,"close":567,"change":426,"percent_change":641,"volume":642,"transactions":9,"vwap":567},"2026-07-15",7.26,0.14,479100,{"date":644,"open":645,"high":646,"low":525,"close":647,"change":404,"percent_change":92,"volume":648,"transactions":9,"vwap":647},"2026-07-14",7.05,7.23,7.07,143800,{"date":650,"open":584,"high":584,"low":635,"close":534,"change":502,"percent_change":578,"volume":651,"transactions":9,"vwap":534},"2026-07-13",129000,{"date":653,"open":654,"high":543,"low":645,"close":584,"change":395,"percent_change":655,"volume":656,"transactions":9,"vwap":584},"2026-07-10",7.36,0.28,141000,{"date":658,"open":629,"high":659,"low":660,"close":640,"change":36,"percent_change":661,"volume":662,"transactions":9,"vwap":640},"2026-07-09",7.3,7.01,2.69,54900,{"date":664,"open":665,"high":534,"low":666,"close":647,"change":395,"percent_change":655,"volume":667,"transactions":9,"vwap":647},"2026-07-08",7.11,6.98,160900,{"date":669,"open":577,"high":670,"low":645,"close":645,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":645},"2026-07-07",7.4,-0.18,-2.49,65700,{"date":675,"open":542,"high":659,"low":620,"close":646,"change":360,"percent_change":676,"volume":677,"transactions":9,"vwap":646},"2026-07-06",1.69,237600,{"date":679,"open":646,"high":654,"low":525,"close":665,"change":443,"percent_change":680,"volume":681,"transactions":9,"vwap":665},"2026-07-02",-1.11,144700,{"date":683,"open":567,"high":543,"low":684,"close":685,"change":104,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-01",7.06,7.19,1.55,381600,{"date":689,"open":690,"high":690,"low":630,"close":567,"change":195,"percent_change":691,"volume":692,"transactions":9,"vwap":567},"2026-06-30",7.22,-1.26,211500,{"date":694,"open":536,"high":654,"low":536,"close":545,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":545},"2026-06-29",0.22,3.17,361900,{"date":699,"open":348,"high":665,"low":356,"close":553,"change":213,"percent_change":700,"volume":701,"transactions":9,"vwap":553},"2026-06-26",1.16,421400,{"date":703,"open":599,"high":646,"low":317,"close":367,"change":501,"percent_change":280,"volume":704,"transactions":9,"vwap":367},"2026-06-25",261600,{"date":706,"open":359,"high":635,"low":331,"close":528,"change":114,"percent_change":707,"volume":708,"transactions":9,"vwap":528},"2026-06-24",-0.43,444400,{"date":710,"open":367,"high":711,"low":367,"close":712,"change":114,"percent_change":707,"volume":713,"transactions":9,"vwap":712},"2026-06-23",6.97,6.91,222600,{"date":715,"open":635,"high":645,"low":716,"close":628,"change":426,"percent_change":641,"volume":717,"transactions":9,"vwap":628},"2026-06-22",6.8,294100,{"date":719,"open":584,"high":535,"low":329,"close":357,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":357},"2026-06-18",-0.23,-3.21,595500,{"date":724,"open":665,"high":685,"low":660,"close":570,"change":427,"percent_change":725,"volume":726,"transactions":9,"vwap":570},"2026-06-17",2.29,186800,{"date":728,"open":711,"high":729,"low":635,"close":536,"change":321,"percent_change":730,"volume":731,"transactions":9,"vwap":536},"2026-06-16",7.14,0.86,152500,{"date":733,"open":734,"high":735,"low":736,"close":628,"change":720,"percent_change":721,"volume":737,"transactions":9,"vwap":628},"2026-06-15",7.38,7.49,6.9,251800,{"date":739,"open":553,"high":577,"low":367,"close":545,"change":44,"percent_change":740,"volume":741,"transactions":9,"vwap":545},"2026-06-12",4.52,236700,{"date":743,"open":377,"high":357,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-11",6.32,6.86,0.27,4.1,468800,{"date":750,"open":751,"high":752,"low":270,"close":751,"change":223,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-10",6.59,6.64,-0.3,672700,{"date":756,"open":500,"high":340,"low":757,"close":308,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":308},"2026-06-09",6.38,0.24,3.77,290200,{"date":762,"open":716,"high":318,"low":744,"close":286,"change":224,"percent_change":763,"volume":764,"transactions":9,"vwap":286},"2026-06-08",-5.07,384600,{"date":766,"open":599,"high":767,"low":317,"close":331,"change":458,"percent_change":768,"volume":769,"transactions":9,"vwap":331},"2026-06-05",6.99,-2.04,514000,{"date":771,"open":329,"high":645,"low":772,"close":359,"change":185,"percent_change":773,"volume":774,"transactions":9,"vwap":359},"2026-06-04",6.57,1.33,487200,{"date":776,"open":777,"high":778,"low":779,"close":378,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":378},"2026-06-03",7.21,7.35,6.74,-0.24,-3.43,826400,{"date":784,"open":577,"high":535,"low":536,"close":536,"change":753,"percent_change":785,"volume":786,"transactions":9,"vwap":536},"2026-06-02",-4.11,201200,{"date":788,"open":542,"high":734,"low":645,"close":659,"change":369,"percent_change":789,"volume":790,"transactions":9,"vwap":659},"2026-06-01",1.39,244300,{"date":792,"open":645,"high":793,"low":525,"close":542,"change":641,"percent_change":794,"volume":795,"transactions":9,"vwap":542},"2026-05-29",7.25,1.98,379000,{"date":797,"open":646,"high":734,"low":525,"close":684,"change":93,"percent_change":798,"volume":799,"transactions":9,"vwap":684},"2026-05-28",-2.75,209400,{"date":801,"open":685,"high":543,"low":545,"close":640,"change":369,"percent_change":802,"volume":803,"transactions":9,"vwap":640},"2026-05-27",1.4,170100,{"date":805,"open":806,"high":807,"low":729,"close":570,"change":70,"percent_change":808,"volume":809,"transactions":9,"vwap":570},"2026-05-26",7.15,7.37,0.7,185900,{"date":811,"open":778,"high":778,"low":630,"close":665,"change":263,"percent_change":812,"volume":813,"transactions":9,"vwap":665},"2026-05-22",-0.84,629100,{"date":815,"open":567,"high":793,"low":712,"close":545,"change":427,"percent_change":816,"volume":817,"transactions":9,"vwap":545},"2026-05-21",2.28,139700,{"date":819,"open":635,"high":561,"low":357,"close":660,"change":426,"percent_change":641,"volume":820,"transactions":9,"vwap":660},"2026-05-20",251600,{"date":822,"open":660,"high":729,"low":745,"close":536,"change":404,"percent_change":823,"volume":824,"transactions":9,"vwap":536},"2026-05-19",-0.71,466800,{"date":826,"open":793,"high":560,"low":736,"close":645,"change":93,"percent_change":827,"volume":828,"transactions":9,"vwap":645},"2026-05-18",-2.76,256500,{"date":830,"open":561,"high":831,"low":359,"close":793,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":793},"2026-05-15",7.31,0.13,1.83,346400,{"date":836,"open":685,"high":560,"low":745,"close":534,"change":263,"percent_change":812,"volume":837,"transactions":9,"vwap":534},"2026-05-14",514100,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-13",7.5,7.71,7.18,-0.39,-5.15,1691000,{"date":847,"open":577,"high":848,"low":567,"close":849,"change":746,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-12",7.61,7.57,3.7,592400,{"date":853,"open":690,"high":848,"low":628,"close":659,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":659},"2026-05-11",0.29,4.14,522300,{"date":858,"open":535,"high":859,"low":630,"close":660,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":660},"2026-05-08",7.63,-0.38,-5.14,717300,{"date":864,"open":806,"high":865,"low":536,"close":543,"change":866,"percent_change":640,"volume":867,"transactions":9,"vwap":543},"2026-05-07",7.56,0.5,887000,{"date":869,"open":299,"high":659,"low":287,"close":318,"change":494,"percent_change":870,"volume":871,"transactions":9,"vwap":318},"2026-05-06",4.87,931400,{"date":873,"open":601,"high":716,"low":874,"close":772,"change":780,"percent_change":875,"volume":876,"transactions":9,"vwap":772},"2026-05-05",6.42,-3.52,1206100,{"date":878,"open":767,"high":684,"low":368,"close":356,"change":501,"percent_change":280,"volume":879,"transactions":9,"vwap":356},"2026-05-04",612900,{"date":881,"open":690,"high":882,"low":328,"close":599,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":599},"2026-05-01",7.24,-0.27,-3.81,199700,{"date":887,"open":536,"high":570,"low":601,"close":888,"change":753,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-30",7.09,-4.06,886300,{"date":892,"open":893,"high":894,"low":778,"close":543,"change":203,"percent_change":895,"volume":896,"transactions":9,"vwap":543},"2026-04-29",7.52,7.59,-1.73,293100,{"date":898,"open":543,"high":899,"low":584,"close":893,"change":360,"percent_change":900,"volume":901,"transactions":9,"vwap":893},"2026-04-28",7.68,1.62,176500,{"date":903,"open":904,"high":905,"low":560,"close":670,"change":671,"percent_change":281,"volume":906,"transactions":9,"vwap":670},"2026-04-27",7.55,7.86,200900,{"date":908,"open":909,"high":910,"low":535,"close":911,"change":832,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-24",7.51,7.67,7.58,1.74,129200,{"date":915,"open":831,"high":911,"low":542,"close":916,"change":360,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-23",7.45,1.64,279700,{"date":920,"open":659,"high":904,"low":659,"close":560,"change":321,"percent_change":921,"volume":922,"transactions":9,"vwap":560},"2026-04-22",0.83,1062100,{"date":924,"open":865,"high":925,"low":534,"close":577,"change":233,"percent_change":926,"volume":927,"transactions":9,"vwap":577},"2026-04-21",7.78,-2.81,490400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-20",7.75,7.82,7.43,7.48,-0.32,-4.1,153800,{"date":938,"open":735,"high":939,"low":735,"close":940,"change":941,"percent_change":729,"volume":942,"transactions":9,"vwap":940},"2026-04-17",8.01,7.8,0.52,489300,{"date":944,"open":931,"high":945,"low":584,"close":584,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":584},"2026-04-16",8.2,-0.53,-6.79,725900,{"date":950,"open":849,"high":951,"low":543,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-15",8.05,7.81,0.36,4.83,1311300,{"date":957,"open":958,"high":959,"low":960,"close":916,"change":223,"percent_change":883,"volume":961,"transactions":9,"vwap":916},"2026-04-14",7.69,7.85,7.44,435900,{"date":963,"open":666,"high":909,"low":666,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-13",7.47,0.37,5.21,366600,{"date":969,"open":970,"high":971,"low":888,"close":554,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":554},"2026-04-10",7.98,8.27,-0.82,-10.35,497500,{"date":976,"open":640,"high":977,"low":567,"close":978,"change":808,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-09",8.02,7.92,9.7,377400,{"date":982,"open":570,"high":778,"low":767,"close":690,"change":983,"percent_change":635,"volume":984,"transactions":9,"vwap":690},"2026-04-08",0.47,1149300,{"date":986,"open":712,"high":666,"low":987,"close":328,"change":280,"percent_change":988,"volume":989,"transactions":9,"vwap":328},"2026-04-07",6.46,-2.17,612500,{"date":991,"open":842,"high":992,"low":378,"close":736,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":736},"2026-04-06",7.41,-0.28,-3.9,354000,{"date":997,"open":620,"high":560,"low":320,"close":842,"change":426,"percent_change":641,"volume":998,"transactions":9,"vwap":842},"2026-04-02",197900,{"date":1000,"open":964,"high":865,"low":570,"close":545,"change":290,"percent_change":1001,"volume":1002,"transactions":9,"vwap":545},"2026-04-01",-1.38,1544300,{"date":1004,"open":654,"high":904,"low":629,"close":577,"change":213,"percent_change":1005,"volume":1006,"transactions":9,"vwap":577},"2026-03-31",1.11,902000,{"date":1008,"open":647,"high":670,"low":528,"close":685,"change":655,"percent_change":1009,"volume":1010,"transactions":9,"vwap":685},"2026-03-30",4.05,1721200,{"date":1012,"open":842,"high":778,"low":736,"close":712,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":712},"2026-03-27",-0.41,-5.6,606100,{"date":1017,"open":1018,"high":1019,"low":535,"close":535,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":535},"2026-03-26",7.6,7.94,-0.37,-4.81,387000,{"date":1024,"open":1025,"high":1025,"low":909,"close":958,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":958},"2026-03-25",8.41,-0.54,-6.56,1502400,{"date":1030,"open":1031,"high":1032,"low":939,"close":1033,"change":1034,"percent_change":973,"volume":1035,"transactions":9,"vwap":1033},"2026-03-24",8.5,9,8.23,-0.95,830300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-23",8.97,9.37,8.84,9.18,0.21,2.34,495300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1038,"change":1020,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1038},"2026-03-20",9.3,9.43,8.66,-3.96,576200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":883,"percent_change":926,"volume":1058,"transactions":9,"vwap":1057},"2026-03-19",9.5,9.65,9.13,9.34,310300,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1020,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-18",10.11,9.55,9.61,-3.71,173200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-17",9.73,10.04,9.72,9.98,0.23,2.36,325600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":953,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-16",9.52,10,9.47,9.75,3.83,509900,{"date":1084,"open":1085,"high":1086,"low":1032,"close":1087,"change":185,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-13",9.38,9.6,9.39,0.97,351900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1047,"change":92,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1047},"2026-03-12",9.9,10.05,9.16,-7,531900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1078,"change":502,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1078},"2026-03-11",10.15,10.32,9.95,-1.57,542000,{"date":1105,"open":1106,"high":1107,"low":1093,"close":1108,"change":555,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-10",10.65,10.79,10.16,-3.97,643300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":213,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-09",10.71,10.81,10.3,10.58,0.76,1060400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-06",10.9,11.17,10.45,10.5,-0.5,-4.55,813700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-05",11.92,11.93,10.99,11,-1,-8.33,1017800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-04",11.65,12.02,11.35,12,0.4,3.45,216100,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":502,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-03",11.72,11.2,11.6,-1.36,355100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":321,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-02",11.52,11.84,11.46,11.76,0.51,105900,{"date":1162,"open":1156,"high":1163,"low":1155,"close":1164,"change":671,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-27",11.91,11.7,-1.52,369500,{"date":1168,"open":1169,"high":1142,"low":1170,"close":1171,"change":310,"percent_change":1134,"volume":1172,"transactions":9,"vwap":1171},"2026-02-26",11.96,11.8,11.88,602800,{"date":1174,"open":1142,"high":24,"low":1175,"close":1142,"change":1176,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1142},"2026-02-25",11.95,0,982400,{"date":1179,"open":1180,"high":1142,"low":1164,"close":1142,"change":70,"percent_change":169,"volume":1181,"transactions":9,"vwap":1142},"2026-02-24",11.77,792300,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1175,"change":1186,"percent_change":119,"volume":1187,"transactions":9,"vwap":1175},"2026-02-23",11.98,11.54,-0.04,888700,{"date":1189,"open":1190,"high":1142,"low":1190,"close":1191,"change":1192,"percent_change":425,"volume":1193,"transactions":9,"vwap":1191},"2026-02-20",11.11,11.99,0.69,639000,{"date":1195,"open":63,"high":1196,"low":1197,"close":63,"change":290,"percent_change":1198,"volume":1199,"transactions":9,"vwap":63},"2026-02-19",11.37,10.97,-0.88,435000,{"date":1201,"open":1202,"high":1203,"low":1133,"close":1204,"change":695,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-18",11.16,11.44,11.4,1.97,577200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":155,"percent_change":917,"volume":1213,"transactions":9,"vwap":1212},"2026-02-17",10.93,11.19,10.76,11.18,765500,{"date":1215,"open":1124,"high":1216,"low":1217,"close":1133,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1133},"2026-02-13",11.01,10.25,0.79,7.74,1602500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1026,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-12",10.6,11.06,10.21,-5.02,1070500,{"date":177,"open":1133,"high":1229,"low":1116,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},11.31,10.75,-0.25,-2.27,5787800]