[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DLO":3,"stock-historical-DLO":33,"homepage-market-summary":2312},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"DLO","2026-10-02",{"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},"DLocal Limited Class A Common Shares","Nasdaq",null,"Common Stock","DLocal Ltd is focused on making the complex simple, redefining the online payment experience in emerging markets. Through its technology platform, One dLocal, the company enables world-wide enterprise merchants to get paid (pay-in) and to make payments (pay-out) online in a safe and efficient manner. The company earns revenue from fees charged to merchants in connection with payment processing services for cross-border and local payment transactions. The company operates in a single operating segment, which is payment processing. The company's geographical segments include Latin America and Non-Latin America, with a majority of its revenue being generated from Brazil in the Latin America region.","1,274",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.7233,0.786664,"Quarterly",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},13.745,13.94,13.52,13.73,0.015,0.11,1211649.43694,16690,13.7097,16.78,10.64,2025209.2584415579,50.6,1341,{"ticker":4,"total_count":34,"page":35,"page_size":36,"total_pages":35,"summary":37,"data":43},365,1,1000,{"period_high":28,"period_low":38,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":19,"start_date":42,"end_date":5},8.67,1981585,723278623.868831,52.21,"2025-04-23",[44,45,55,65,76,86,97,107,117,127,138,149,159,165,175,185,195,205,215,225,235,246,256,266,273,284,294,305,314,323,333,342,351,360,367,377,388,399,408,417,427,437,447,456,467,476,485,494,502,512,521,529,538,545,553,560,566,570,574,580,587,595,600,606,613,618,625,634,643,652,660,668,675,683,692,700,706,713,720,728,736,744,752,760,766,774,782,787,795,801,808,815,821,827,835,841,848,855,862,868,875,884,891,899,905,911,919,925,931,937,945,952,958,962,969,977,985,990,994,999,1005,1011,1019,1026,1031,1035,1041,1046,1051,1059,1064,1069,1076,1082,1086,1093,1099,1105,1111,1117,1123,1130,1136,1142,1149,1155,1159,1165,1169,1177,1183,1189,1195,1202,1206,1214,1219,1224,1228,1233,1237,1244,1248,1253,1260,1266,1272,1277,1283,1288,1294,1300,1305,1310,1316,1322,1327,1332,1337,1341,1344,1349,1355,1358,1363,1369,1376,1382,1387,1393,1399,1405,1409,1415,1418,1423,1428,1435,1440,1444,1449,1454,1457,1460,1465,1470,1474,1479,1482,1489,1494,1499,1504,1510,1516,1521,1525,1531,1536,1540,1544,1549,1553,1557,1561,1565,1569,1572,1576,1580,1585,1589,1594,1601,1607,1613,1620,1626,1629,1633,1639,1644,1647,1653,1659,1666,1671,1677,1681,1684,1688,1692,1697,1701,1705,1711,1714,1718,1722,1726,1730,1735,1740,1745,1748,1752,1755,1760,1764,1768,1772,1776,1780,1784,1790,1794,1799,1802,1806,1809,1813,1819,1826,1831,1836,1841,1848,1854,1859,1867,1874,1880,1887,1895,1902,1910,1918,1926,1933,1939,1945,1950,1956,1963,1968,1972,1978,1984,1989,1993,1997,2002,2007,2012,2016,2022,2027,2032,2036,2042,2047,2053,2057,2065,2071,2078,2086,2091,2098,2104,2110,2117,2123,2128,2133,2139,2146,2151,2156,2159,2163,2167,2171,2176,2181,2186,2190,2198,2204,2209,2216,2222,2230,2238,2245,2253,2259,2266,2273,2278,2283,2289,2296,2302,2308],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":46,"open":47,"high":48,"low":49,"close":22,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",13.85,13.975,13.63,-0.03,-0.22,947465.277812,13978,13.7634,{"date":56,"open":57,"high":58,"low":59,"close":57,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",13.76,13.895,13.65,0.07,0.51,1435023.846652,14754,13.7722,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",13.82,13.865,13.5899,13.69,-0.13,-0.94,1804295.277274,14444,13.6938,{"date":77,"open":78,"high":79,"low":80,"close":67,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",13.91,14.07,13.782,-0.26,-1.85,2611828.465077,11975,13.8471,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",13.97,14.18,13.84,14.08,0.2,1.44,980083.394758,14236,14.0701,{"date":98,"open":99,"high":100,"low":22,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",14.06,14.145,13.88,-0.18,-1.28,1449057.718709,14016,13.8813,{"date":108,"open":109,"high":110,"low":111,"close":99,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",14.26,14.395,14.045,-0.2,-1.4,1433089.082537,14720,14.1431,{"date":118,"open":119,"high":120,"low":121,"close":109,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",14.5,14.52,14.01,-0.05,-0.35,2871374.796413,16737,14.2234,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",14.34,14.51,14.29,14.31,0.1,0.7,1151938.001785,13449,14.387,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",14.285,14.39,14.155,14.21,-0.15,-1.04,1532037.276063,13805,14.226,{"date":150,"open":119,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",14.54,14.16,14.36,0.06,0.42,1728627.27033,14976,14.3383,{"date":160,"open":120,"high":120,"low":152,"close":161,"change":144,"percent_change":145,"volume":162,"transactions":163,"vwap":164},"2026-09-16",14.3,1216837.560831,13506,14.2883,{"date":166,"open":167,"high":168,"low":141,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",14.82,14.86,14.45,-0.39,-2.63,1341655.967989,13986,14.5438,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":71,"volume":182,"transactions":183,"vwap":184},"2026-09-14",14.895,15.04,14.75,14.84,-0.02,1302694.011531,14682,14.8501,{"date":186,"open":187,"high":188,"low":189,"close":168,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",15.12,15.16,14.78,-0.06,-0.4,1249298.239662,14525,14.9298,{"date":196,"open":120,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",15.095,14.3704,14.92,0.255,1.74,1513237.783222,16683,14.897,{"date":206,"open":207,"high":177,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",14.87,14.63,14.665,-0.285,-1.91,1398056.23273,16183,14.7082,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",15.51,14.89,14.95,-0.57,-3.67,2002345.777587,17387,15.0543,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":81,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",15.63,15.655,15.3535,15.52,-1.65,1445896.319107,15283,15.4895,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",15.7,16.15,15.675,15.78,0.21,1.35,2672056.623822,23420,15.83,{"date":247,"open":167,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",15.59,14.8,15.57,0.74,4.99,2876823.49291,25054,15.4376,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",14.61,14.97,14.545,14.83,0,1549132.979515,17070,14.7819,{"date":267,"open":268,"high":187,"low":249,"close":261,"change":112,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",14.99,-1.33,1750961.787238,17177,14.8973,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-28",15.19,15.35,14.935,15.03,-0.11,-0.73,1883744.300261,19444,15.0427,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":51,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",15.33,15.54,14.985,15.14,-1.43,1857846.080679,18715,15.1856,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",15.6,15.76,15.3,15.36,-0.17,-1.09,2021805.110948,19345,15.4573,{"date":306,"open":188,"high":250,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-25",15.08,15.53,0.41,2.71,2696721.496449,23511,15.3675,{"date":315,"open":316,"high":317,"low":318,"close":187,"change":122,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-24",15.09,15.39,14.9,-0.33,2013119.938769,21783,15.2021,{"date":324,"open":325,"high":326,"low":130,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",14.56,15.2,15.17,0.83,5.79,4467085.593799,32268,14.8814,{"date":334,"open":161,"high":335,"low":336,"close":129,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-20",14.425,14.13,0.04,0.28,2557428.543582,22574,14.3097,{"date":343,"open":344,"high":345,"low":344,"close":161,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-19",13.64,14.32,0.66,4.84,7031231.542474,30440,13.967,{"date":352,"open":353,"high":47,"low":354,"close":344,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",13.75,13.58,-0.27,-1.94,3615719.195953,27831,13.6897,{"date":361,"open":362,"high":119,"low":68,"close":78,"change":81,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-17",14.23,-1.83,2688734.47138,27842,14.0038,{"date":368,"open":369,"high":298,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-14",15.28,13.995,14.17,-0.59,-4,5063808.109818,55380,14.3413,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-13",14.46,14.88,14.345,14.76,0.48,3.36,3460836.208016,32245,14.5875,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-12",14.15,14.33,13.812,14.28,0.17,1.2,1970002.806715,22525,14.1099,{"date":400,"open":401,"high":119,"low":402,"close":403,"change":81,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-11",14.41,13.835,14.11,-1.81,1738766.091752,22129,14.0814,{"date":409,"open":132,"high":120,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-10",14.22,14.37,-0.035,-0.24,904640.397032,13146,14.3715,{"date":418,"open":207,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",14.91,14.225,14.405,-0.365,-2.47,1241359.774645,17751,14.4011,{"date":428,"open":259,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-06",15.1599,14.635,14.77,-0.43,-2.83,970413.082007,14810,14.7832,{"date":438,"open":439,"high":440,"low":441,"close":326,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-05",15.5,15.65,15.11,-0.1,-0.65,2361636.725199,26078,15.299,{"date":448,"open":449,"high":450,"low":451,"close":298,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":276},"2026-08-04",15.42,15.505,15.235,-0.01,-0.07,1210544.26837,16158,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-03",15.265,15.465,15.1602,15.31,0.23,1.53,1841273.045917,19175,15.3047,{"date":468,"open":469,"high":470,"low":471,"close":307,"change":24,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-31",15.055,15.44,14.965,0.73,1466177.103189,15922,15.1154,{"date":477,"open":478,"high":479,"low":119,"close":259,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",14.6,15,0.38,2.6,1246854.983131,14370,14.8711,{"date":486,"open":487,"high":479,"low":411,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-29",14.7,14.59,-0.29,-1.95,2164977.895031,19384,14.5868,{"date":495,"open":218,"high":496,"low":487,"close":380,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-28",15.105,-0.08,-0.53,1453426.01734,18875,14.9309,{"date":503,"open":504,"high":496,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",14.72,14.68,14.96,0.47,3.24,2949005.343689,23185,14.9559,{"date":513,"open":391,"high":514,"low":515,"close":516,"change":309,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-24",14.6763,14.075,14.49,2.91,1556637.756294,17757,14.447,{"date":522,"open":523,"high":153,"low":524,"close":91,"change":102,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-23",14.05,13.9,-1.26,1605138.515062,20782,14.0598,{"date":530,"open":531,"high":249,"low":532,"close":109,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-22",14.73,14.12,-0.51,-3.45,1856555.357955,21358,14.3057,{"date":539,"open":540,"high":219,"low":541,"close":431,"change":154,"percent_change":309,"volume":542,"transactions":543,"vwap":544},"2026-07-21",14.74,14.515,2016570.865643,19685,14.7158,{"date":546,"open":401,"high":547,"low":109,"close":548,"change":462,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-20",14.825,14.71,1.59,1619188.627238,16975,14.6771,{"date":554,"open":403,"high":555,"low":556,"close":557,"change":279,"percent_change":558,"volume":559,"transactions":9,"vwap":557},"2026-07-17",14.575,13.83,14.48,-0.75,1947000,{"date":561,"open":180,"high":562,"low":130,"close":488,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":488},"2026-07-16",14.85,-0.31,-2.08,1390000,{"date":567,"open":261,"high":316,"low":548,"close":318,"change":154,"percent_change":568,"volume":569,"transactions":9,"vwap":318},"2026-07-15",0.4,1249400,{"date":571,"open":318,"high":289,"low":548,"close":180,"change":497,"percent_change":572,"volume":573,"transactions":9,"vwap":180},"2026-07-14",-0.54,976700,{"date":575,"open":576,"high":577,"low":179,"close":199,"change":355,"percent_change":578,"volume":579,"transactions":9,"vwap":199},"2026-07-13",15.22,15.37,-1.78,1466500,{"date":581,"open":582,"high":583,"low":582,"close":275,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":275},"2026-07-10",14.69,15.275,0.62,4.26,2732800,{"date":588,"open":589,"high":590,"low":371,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-09",14.47,14.655,14.57,0.08,0.55,1801400,{"date":596,"open":597,"high":179,"low":58,"close":516,"change":170,"percent_change":598,"volume":599,"transactions":9,"vwap":516},"2026-07-08",14.67,-2.62,3584700,{"date":601,"open":298,"high":217,"low":602,"close":380,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":380},"2026-07-07",14.815,-0.37,-2.43,2170500,{"date":607,"open":608,"high":317,"low":589,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-06",14.79,15.25,0.37,2.49,2701200,{"date":614,"open":582,"high":615,"low":582,"close":380,"change":241,"percent_change":616,"volume":617,"transactions":9,"vwap":380},"2026-07-02",15.43,1.43,5941200,{"date":619,"open":620,"high":380,"low":621,"close":597,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":597},"2026-07-01",13.61,13.56,1.675,12.89,11763800,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-30",12.88,13,12.67,12.995,0.145,1.13,1989000,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-29",12.56,13.35,12.545,12.85,0.16,1.26,3351100,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-26",12.28,12.735,12.21,12.69,0.35,2.84,13823800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":154,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-25",12.4,12.71,12.115,12.34,0.49,1441600,{"date":661,"open":662,"high":663,"low":664,"close":645,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":645},"2026-06-24",12.15,12.415,12.06,0.13,1.07,1454300,{"date":669,"open":670,"high":671,"low":672,"close":662,"change":190,"percent_change":673,"volume":674,"transactions":9,"vwap":662},"2026-06-23",12.1,12.24,11.945,-0.49,1483300,{"date":676,"open":677,"high":678,"low":679,"close":647,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":647},"2026-06-22",12.78,12.975,12.14,-0.58,-4.53,2181500,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-18",12.83,12.925,12.6,12.79,0.05,0.39,1815600,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":337,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-17",12.7,12.99,12.5,12.74,0.31,1647000,{"date":701,"open":697,"high":702,"low":703,"close":694,"change":337,"percent_change":704,"volume":705,"transactions":9,"vwap":694},"2026-06-16",12.921,12.575,0.32,2015800,{"date":707,"open":696,"high":708,"low":709,"close":710,"change":309,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-15",12.765,12.45,12.66,3.35,1775600,{"date":714,"open":715,"high":716,"low":647,"close":717,"change":718,"percent_change":280,"volume":719,"transactions":9,"vwap":717},"2026-06-12",12.44,12.55,12.25,-0.09,1274500,{"date":721,"open":722,"high":723,"low":724,"close":657,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":657},"2026-06-11",11.78,12.39,11.71,0.56,4.75,1958000,{"date":729,"open":730,"high":731,"low":732,"close":722,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":722},"2026-06-10",11.77,12.31,11.695,-0.12,-1.01,3441400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":309,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-09",11.49,11.965,11.46,11.9,3.57,2532600,{"date":745,"open":746,"high":747,"low":748,"close":738,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":738},"2026-06-08",11.22,11.59,11.13,0.25,2.22,1770000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":498,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-05",11.75,11.853,11.18,11.24,-4.5,2802000,{"date":761,"open":762,"high":763,"low":762,"close":730,"change":610,"percent_change":764,"volume":765,"transactions":9,"vwap":730},"2026-06-04",11.37,11.83,3.25,2619600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":319,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-03",11.96,12,11.25,11.4,-2.81,1902200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":489,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-02",11.81,11.985,11.69,11.73,-2.41,2209600,{"date":783,"open":784,"high":671,"low":724,"close":785,"change":640,"percent_change":242,"volume":786,"transactions":9,"vwap":785},"2026-06-01",11.86,12.02,2566200,{"date":788,"open":789,"high":790,"low":791,"close":784,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-05-29",11.8,11.94,11.67,0.19,1.63,1964300,{"date":796,"open":797,"high":724,"low":798,"close":791,"change":640,"percent_change":799,"volume":800,"transactions":9,"vwap":791},"2026-05-28",11.45,11.435,1.39,1818200,{"date":802,"open":803,"high":804,"low":797,"close":805,"change":51,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-27",11.5,11.99,11.51,-1.88,2302800,{"date":809,"open":810,"high":811,"low":812,"close":779,"change":319,"percent_change":813,"volume":814,"transactions":9,"vwap":779},"2026-05-26",12.19,12.27,11.65,-2.74,3510500,{"date":816,"open":817,"high":818,"low":672,"close":664,"change":102,"percent_change":819,"volume":820,"transactions":9,"vwap":664},"2026-05-22",12.18,12.368,-1.47,2796400,{"date":822,"open":823,"high":824,"low":754,"close":671,"change":704,"percent_change":825,"volume":826,"transactions":9,"vwap":671},"2026-05-21",11.91,12.315,2.68,2432900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":592,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-20",11.85,12.097,11.696,11.92,0.68,3522100,{"date":836,"open":837,"high":664,"low":837,"close":838,"change":704,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-19",11.44,11.84,2.78,4297900,{"date":842,"open":843,"high":844,"low":29,"close":845,"change":61,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-18",10.73,11.605,11.52,4.63,6610400,{"date":849,"open":741,"high":850,"low":851,"close":852,"change":231,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-15",12.2,10.975,11.01,-13.03,8401000,{"date":856,"open":857,"high":858,"low":859,"close":710,"change":658,"percent_change":860,"volume":861,"transactions":9,"vwap":710},"2026-05-14",12.48,12.775,12.29,4.03,3355500,{"date":863,"open":648,"high":697,"low":768,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-13",12.17,-0.52,-4.1,3402900,{"date":869,"open":870,"high":871,"low":872,"close":648,"change":220,"percent_change":873,"volume":874,"transactions":9,"vwap":648},"2026-05-12",13.1,13.158,12.65,-4.3,2522400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-11",13.6,13.675,13.05,13.26,-0.44,-3.21,2354700,{"date":885,"open":22,"high":886,"low":887,"close":888,"change":122,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-08",13.78,13.21,13.7,-0.36,1801500,{"date":892,"open":893,"high":894,"low":895,"close":353,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":353},"2026-05-07",14.1,14.205,13.67,-0.28,-2,1114900,{"date":900,"open":67,"high":516,"low":353,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-06",14.03,0.33,2.41,2736400,{"date":906,"open":353,"high":907,"low":908,"close":888,"change":909,"percent_change":337,"volume":910,"transactions":9,"vwap":888},"2026-05-05",13.805,13.31,0.005,1434400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":191,"volume":918,"transactions":9,"vwap":916},"2026-05-04",13.68,13.99,13.62,13.695,-0.055,1095600,{"date":920,"open":921,"high":922,"low":923,"close":353,"change":71,"percent_change":72,"volume":924,"transactions":9,"vwap":353},"2026-05-01",13.89,14.119,13.46,1652200,{"date":926,"open":927,"high":78,"low":928,"close":101,"change":383,"percent_change":929,"volume":930,"transactions":9,"vwap":101},"2026-04-30",13.36,13.232,3.58,2425900,{"date":932,"open":933,"high":934,"low":880,"close":935,"change":112,"percent_change":819,"volume":936,"transactions":9,"vwap":935},"2026-04-29",13.55,13.66,13.4,984000,{"date":938,"open":939,"high":940,"low":941,"close":877,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":877},"2026-04-28",13.77,13.93,13.43,-0.19,-1.38,1000700,{"date":946,"open":886,"high":947,"low":22,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-27",14,13.79,0.03,0.22,1470800,{"date":953,"open":954,"high":948,"low":887,"close":57,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":57},"2026-04-24",13.38,0.45,3.38,1697200,{"date":959,"open":908,"high":960,"low":628,"close":908,"change":50,"percent_change":51,"volume":961,"transactions":9,"vwap":908},"2026-04-23",13.49,1522300,{"date":963,"open":954,"high":964,"low":965,"close":966,"change":337,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-22",13.51,13.13,13.34,0.3,1404400,{"date":970,"open":971,"high":915,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-21",13.59,13.245,13.3,-0.23,-1.7,990700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":144,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-20",13.5,13.72,13.395,13.53,-1.1,1357600,{"date":986,"open":987,"high":47,"low":988,"close":913,"change":394,"percent_change":641,"volume":989,"transactions":9,"vwap":913},"2026-04-17",13.8,13.635,1818100,{"date":991,"open":59,"high":47,"low":992,"close":964,"change":181,"percent_change":144,"volume":993,"transactions":9,"vwap":964},"2026-04-16",13.405,1731500,{"date":995,"open":59,"high":980,"low":954,"close":982,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":982},"2026-04-15",0.02,0.15,1617600,{"date":1000,"open":1001,"high":914,"low":941,"close":964,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":964},"2026-04-14",13.71,-0.14,-1.03,2029900,{"date":1006,"open":870,"high":939,"low":1007,"close":59,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":59},"2026-04-13",13.06,0.53,4.04,2330800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":997,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-10",13.01,13.25,12.945,13.12,1.16,1609800,{"date":1020,"open":648,"high":1021,"low":1022,"close":1023,"change":394,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-09",13.155,12.49,12.97,1.33,1159600,{"date":1027,"open":1028,"high":21,"low":655,"close":1029,"change":154,"percent_change":507,"volume":1030,"transactions":9,"vwap":1029},"2026-04-08",13.37,12.8,1399000,{"date":1032,"open":687,"high":1033,"low":857,"close":697,"change":452,"percent_change":497,"volume":1034,"transactions":9,"vwap":697},"2026-04-07",12.92,1376400,{"date":1036,"open":639,"high":1013,"low":1037,"close":1038,"change":279,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-06",12.53,12.75,-0.86,1392000,{"date":1042,"open":664,"high":1043,"low":804,"close":1044,"change":155,"percent_change":956,"volume":1045,"transactions":9,"vwap":1044},"2026-04-02",13.03,12.86,2068400,{"date":1047,"open":870,"high":1048,"low":717,"close":715,"change":498,"percent_change":1049,"volume":1050,"transactions":9,"vwap":715},"2026-04-01",13.15,-4.09,2440500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1023,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1023},"2026-03-31",12.81,13.2,12.46,0.57,4.6,4573400,{"date":1060,"open":811,"high":1061,"low":811,"close":654,"change":665,"percent_change":1062,"volume":1063,"transactions":9,"vwap":654},"2026-03-30",12.665,1.06,1194700,{"date":1065,"open":1066,"high":654,"low":1067,"close":811,"change":718,"percent_change":280,"volume":1068,"transactions":9,"vwap":811},"2026-03-27",12.07,11.95,1490900,{"date":1070,"open":628,"high":1071,"low":657,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-26",13.065,12.36,-0.66,-5.07,1741800,{"date":1077,"open":965,"high":979,"low":1078,"close":1079,"change":133,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-25",12.82,13.02,0.77,2168900,{"date":1083,"open":636,"high":1079,"low":696,"close":1033,"change":92,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1033},"2026-03-24",1.57,1981200,{"date":1087,"open":723,"high":1088,"low":723,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-23",12.96,12.72,0.58,4.78,1949800,{"date":1094,"open":1095,"high":1096,"low":1066,"close":679,"change":170,"percent_change":1097,"volume":1098,"transactions":9,"vwap":679},"2026-03-20",12.535,12.58,-3.11,1794600,{"date":1100,"open":715,"high":1028,"low":1101,"close":1037,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1037},"2026-03-19",12.37,1.08,9.43,6521000,{"date":1106,"open":803,"high":1107,"low":1108,"close":797,"change":896,"percent_change":1109,"volume":1110,"transactions":9,"vwap":797},"2026-03-18",11.88,11.3,-2.39,2515900,{"date":1112,"open":738,"high":790,"low":1113,"close":779,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":779},"2026-03-17",11.47,0.36,3.17,1123900,{"date":1118,"open":1119,"high":776,"low":1120,"close":762,"change":949,"percent_change":1121,"volume":1122,"transactions":9,"vwap":762},"2026-03-16",11.54,11.16,0.26,1051000,{"date":1124,"open":1125,"high":779,"low":770,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-13",11.55,11.34,-0.21,-1.82,720500,{"date":1131,"open":1132,"high":790,"low":738,"close":1125,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-03-12",11.72,-0.46,-3.83,1049500,{"date":1137,"open":1138,"high":864,"low":1139,"close":1140,"change":949,"percent_change":749,"volume":1141,"transactions":9,"vwap":1140},"2026-03-11",11.97,11.76,12.01,758900,{"date":1143,"open":1119,"high":1144,"low":1145,"close":1146,"change":480,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-10",12.109,11.505,11.98,3.28,1161600,{"date":1150,"open":1151,"high":1152,"low":746,"close":1153,"change":452,"percent_change":718,"volume":1154,"transactions":9,"vwap":1153},"2026-03-09",11.43,11.64,11.6,678000,{"date":1156,"open":1119,"high":1132,"low":1126,"close":1157,"change":1127,"percent_change":578,"volume":1158,"transactions":9,"vwap":1157},"2026-03-06",11.61,803000,{"date":1160,"open":1066,"high":1161,"low":1152,"close":1162,"change":123,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-05",12.26,11.82,-2.88,1178000,{"date":1166,"open":670,"high":811,"low":823,"close":864,"change":462,"percent_change":1167,"volume":1168,"transactions":9,"vwap":864},"2026-03-04",1.93,881300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":790,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":790},"2026-03-03",12.04,12.155,11.615,-0.6,-4.78,1747800,{"date":1178,"open":784,"high":1179,"low":724,"close":1180,"change":967,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-02",12.565,12.54,2.45,898900,{"date":1184,"open":696,"high":1185,"low":817,"close":671,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":671},"2026-02-27",12.59,-0.48,-3.77,1269600,{"date":1190,"open":636,"high":1038,"low":1191,"close":1089,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1089},"2026-02-26",12.479,0.14,1.11,538300,{"date":1196,"open":1197,"high":1198,"low":1072,"close":1096,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1096},"2026-02-25",12.47,12.84,0.18,1.45,725200,{"date":1203,"open":1204,"high":857,"low":850,"close":654,"change":452,"percent_change":497,"volume":1205,"transactions":9,"vwap":654},"2026-02-24",12.41,796900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1204,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1204},"2026-02-23",13.28,13.29,12.32,-0.98,-7.32,962200,{"date":1215,"open":627,"high":960,"low":1216,"close":1217,"change":155,"percent_change":508,"volume":1218,"transactions":9,"vwap":1217},"2026-02-20",12.77,13.39,1121900,{"date":1220,"open":709,"high":1079,"low":717,"close":1023,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1023},"2026-02-19",0.5,4.01,1237000,{"date":1225,"open":769,"high":687,"low":1067,"close":1197,"change":584,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1197},"2026-02-18",5.23,1049100,{"date":1229,"open":741,"high":1171,"low":1230,"close":829,"change":733,"percent_change":1231,"volume":1232,"transactions":9,"vwap":829},"2026-02-17",11.675,-1,930100,{"date":1234,"open":1140,"high":645,"low":838,"close":1138,"change":733,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1138},"2026-02-13",-0.99,1463900,{"date":1238,"open":697,"high":1239,"low":1240,"close":1241,"change":280,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-12",12.95,11.87,12.09,-5.69,2038100,{"date":1245,"open":1016,"high":887,"low":687,"close":1078,"change":896,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1078},"2026-02-11",-2.14,1007900,{"date":1249,"open":1048,"high":1250,"low":1013,"close":870,"change":718,"percent_change":1251,"volume":1252,"transactions":9,"vwap":870},"2026-02-10",13.47,-0.68,918800,{"date":1254,"open":1255,"high":1256,"low":879,"close":1257,"change":1258,"percent_change":592,"volume":1259,"transactions":9,"vwap":1257},"2026-02-09",13.14,13.45,13.19,0.01,1060900,{"date":1261,"open":1262,"high":927,"low":1198,"close":1263,"change":1114,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-06",12.955,13.18,2.81,1081200,{"date":1267,"open":1268,"high":1071,"low":1269,"close":1078,"change":279,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1078},"2026-02-05",12.76,12.412,-0.85,1742200,{"date":1273,"open":1255,"high":1257,"low":696,"close":1274,"change":355,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-04",12.93,-2.05,2177200,{"date":1278,"open":1279,"high":895,"low":1216,"close":1054,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1054},"2026-02-03",13.665,-0.62,-4.49,2546700,{"date":1284,"open":927,"high":1285,"low":908,"close":67,"change":1114,"percent_change":1286,"volume":1287,"transactions":9,"vwap":67},"2026-02-02",13.96,2.67,1618400,{"date":1289,"open":1290,"high":371,"low":1291,"close":923,"change":680,"percent_change":1292,"volume":1293,"transactions":9,"vwap":923},"2026-01-30",13.95,13.365,-4.13,1368000,{"date":1295,"open":516,"high":504,"low":921,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-29",14.04,-0.42,-2.9,820200,{"date":1301,"open":488,"high":504,"low":1302,"close":379,"change":497,"percent_change":1303,"volume":1304,"transactions":9,"vwap":379},"2026-01-28",14.295,-0.55,712200,{"date":1306,"open":167,"high":180,"low":1307,"close":151,"change":942,"percent_change":1308,"volume":1309,"transactions":9,"vwap":151},"2026-01-27",14.44,-1.29,499800,{"date":1311,"open":1312,"high":180,"low":140,"close":531,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":531},"2026-01-26",14.38,0.34,2.36,1107900,{"date":1317,"open":1318,"high":151,"low":878,"close":141,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":141},"2026-01-23",13.87,0.46,3.3,1255600,{"date":1323,"open":1001,"high":1324,"low":59,"close":940,"change":155,"percent_change":1325,"volume":1326,"transactions":9,"vwap":940},"2026-01-22",14.19,3.11,2016400,{"date":1328,"open":1329,"high":524,"low":1330,"close":964,"change":1258,"percent_change":60,"volume":1331,"transactions":9,"vwap":964},"2026-01-21",13.565,13.27,1090500,{"date":1333,"open":939,"high":1334,"low":1256,"close":979,"change":1303,"percent_change":1335,"volume":1336,"transactions":9,"vwap":979},"2026-01-20",13.856,-3.91,1218800,{"date":1338,"open":488,"high":590,"low":78,"close":523,"change":572,"percent_change":1339,"volume":1340,"transactions":9,"vwap":523},"2026-01-16",-3.7,1243300,{"date":1342,"open":345,"high":380,"low":410,"close":488,"change":610,"percent_change":481,"volume":1343,"transactions":9,"vwap":488},"2026-01-15",1160200,{"date":1345,"open":1346,"high":1346,"low":1290,"close":410,"change":71,"percent_change":1347,"volume":1348,"transactions":9,"vwap":410},"2026-01-14",14.25,-0.91,907100,{"date":1350,"open":1351,"high":258,"low":390,"close":1352,"change":300,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-13",14.53,14.35,-1.17,965500,{"date":1356,"open":161,"high":478,"low":79,"close":120,"change":792,"percent_change":1024,"volume":1357,"transactions":9,"vwap":120},"2026-01-12",890300,{"date":1359,"open":1360,"high":1361,"low":161,"close":391,"change":81,"percent_change":578,"volume":1362,"transactions":9,"vwap":391},"2026-01-09",14.65,14.792,747100,{"date":1364,"open":199,"high":1365,"low":1366,"close":488,"change":170,"percent_change":1367,"volume":1368,"transactions":9,"vwap":488},"2026-01-08",15.1,14.58,-2.6,1156000,{"date":1370,"open":326,"high":1371,"low":541,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-07",15.286,14.98,-0.16,-1.06,1469500,{"date":1377,"open":431,"high":1378,"low":1379,"close":289,"change":610,"percent_change":1380,"volume":1381,"transactions":9,"vwap":289},"2026-01-06",15.55,14.733,2.51,1917400,{"date":1383,"open":152,"high":471,"low":1384,"close":431,"change":134,"percent_change":1385,"volume":1386,"transactions":9,"vwap":431},"2026-01-05",14.136,4.98,1500500,{"date":1388,"open":1389,"high":1390,"low":1285,"close":79,"change":453,"percent_change":1391,"volume":1392,"transactions":9,"vwap":79},"2026-01-02",14.27,14.43,-0.5,1023500,{"date":1394,"open":161,"high":411,"low":1395,"close":1396,"change":300,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-31",14.09,14.14,-1.19,1234700,{"date":1400,"open":410,"high":1401,"low":152,"close":132,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":132},"2025-12-30",14.445,0.09,0.63,1008100,{"date":1406,"open":947,"high":109,"low":1285,"close":410,"change":24,"percent_change":1407,"volume":1408,"transactions":9,"vwap":410},"2025-12-29",0.78,789200,{"date":1410,"open":390,"high":1411,"low":1412,"close":403,"change":1413,"percent_change":896,"volume":1414,"transactions":9,"vwap":403},"2025-12-26",14.24,14.02,-0.04,1091600,{"date":1416,"open":131,"high":131,"low":390,"close":390,"change":262,"percent_change":262,"volume":1417,"transactions":9,"vwap":390},"2025-12-25",290308,{"date":1419,"open":131,"high":391,"low":1420,"close":390,"change":733,"percent_change":1421,"volume":1422,"transactions":9,"vwap":390},"2025-12-24",14.094,-0.84,290300,{"date":1424,"open":393,"high":1425,"low":362,"close":1389,"change":718,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1389},"2025-12-23",14.42,-0.63,564700,{"date":1429,"open":391,"high":1430,"low":1431,"close":153,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":153},"2025-12-22",14.485,14.305,0.12,0.84,797000,{"date":1436,"open":410,"high":1425,"low":1437,"close":1411,"change":640,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1411},"2025-12-19",14.154,1.14,1482600,{"date":1441,"open":1396,"high":1351,"low":1442,"close":91,"change":592,"percent_change":1056,"volume":1443,"transactions":9,"vwap":91},"2025-12-18",14.015,1021800,{"date":1445,"open":141,"high":505,"low":1446,"close":947,"change":279,"percent_change":1447,"volume":1448,"transactions":9,"vwap":947},"2025-12-17",13.951,-0.78,1443400,{"date":1450,"open":913,"high":1451,"low":933,"close":403,"change":649,"percent_change":1452,"volume":1453,"transactions":9,"vwap":403},"2025-12-16",14.149,2.54,1020800,{"date":1455,"open":410,"high":362,"low":980,"close":57,"change":603,"percent_change":598,"volume":1456,"transactions":9,"vwap":57},"2025-12-15",828700,{"date":1458,"open":153,"high":141,"low":914,"close":336,"change":112,"percent_change":113,"volume":1459,"transactions":9,"vwap":336},"2025-12-12",1858200,{"date":1461,"open":131,"high":379,"low":1462,"close":391,"change":1313,"percent_change":1463,"volume":1464,"transactions":9,"vwap":391},"2025-12-11",14.035,2.43,1774800,{"date":1466,"open":934,"high":1467,"low":354,"close":914,"change":950,"percent_change":1468,"volume":1469,"transactions":9,"vwap":914},"2025-12-10",14.055,1.6,652800,{"date":1471,"open":923,"high":1472,"low":935,"close":939,"change":698,"percent_change":1473,"volume":1348,"transactions":9,"vwap":939},"2025-12-09",14.2,2.3,{"date":1475,"open":908,"high":1476,"low":1209,"close":923,"change":394,"percent_change":1477,"volume":1478,"transactions":9,"vwap":923},"2025-12-08",13.557,1.28,1292500,{"date":1480,"open":1250,"high":921,"low":880,"close":1209,"change":102,"percent_change":1481,"volume":998,"transactions":9,"vwap":1209},"2025-12-05",-1.34,{"date":1483,"open":1054,"high":1484,"low":1485,"close":1250,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1250},"2025-12-04",13.485,13.08,0.27,2.05,891200,{"date":1490,"open":965,"high":1491,"low":1492,"close":1054,"change":154,"percent_change":1319,"volume":1493,"transactions":9,"vwap":1054},"2025-12-03",13.333,13.11,738800,{"date":1495,"open":1048,"high":1496,"low":965,"close":1255,"change":592,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1255},"2025-12-02",13.48,0.61,857400,{"date":1500,"open":1501,"high":979,"low":1043,"close":1007,"change":1502,"percent_change":433,"volume":1503,"transactions":9,"vwap":1007},"2025-12-01",13.24,-0.38,1117600,{"date":1505,"open":1506,"high":877,"low":1492,"close":1507,"change":690,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-28",13.16,13.44,2.99,973800,{"date":1511,"open":1512,"high":1257,"low":1513,"close":879,"change":1432,"percent_change":1514,"volume":1515,"transactions":9,"vwap":879},"2025-11-26",12.98,12.9,0.93,1930200,{"date":1517,"open":1518,"high":1519,"low":697,"close":1274,"change":949,"percent_change":462,"volume":1520,"transactions":9,"vwap":1274},"2025-11-25",12.94,13.09,1708600,{"date":1522,"open":1089,"high":1079,"low":872,"close":1513,"change":1121,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2025-11-24",2.06,1869000,{"date":1526,"open":1527,"high":1038,"low":1528,"close":1529,"change":704,"percent_change":481,"volume":1530,"transactions":9,"vwap":1529},"2025-11-21",12.35,12.16,12.64,2449400,{"date":1532,"open":1007,"high":1255,"low":1533,"close":1210,"change":170,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1210},"2025-11-20",12.3,-3.07,3354900,{"date":1537,"open":677,"high":1538,"low":687,"close":655,"change":337,"percent_change":704,"volume":1539,"transactions":9,"vwap":655},"2025-11-19",13.04,2356600,{"date":1541,"open":696,"high":1268,"low":1542,"close":629,"change":122,"percent_change":170,"volume":1543,"transactions":9,"vwap":629},"2025-11-18",12.22,2720900,{"date":1545,"open":877,"high":1290,"low":1055,"close":1089,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1089},"2025-11-17",-0.96,-7.02,4089100,{"date":1550,"open":973,"high":142,"low":973,"close":913,"change":300,"percent_change":1551,"volume":1552,"transactions":9,"vwap":913},"2025-11-14",-1.23,3826300,{"date":1554,"open":941,"high":524,"low":973,"close":47,"change":734,"percent_change":1555,"volume":1556,"transactions":9,"vwap":47},"2025-11-13",-6.8,9349700,{"date":1558,"open":119,"high":275,"low":119,"close":168,"change":1313,"percent_change":1559,"volume":1560,"transactions":9,"vwap":168},"2025-11-12",2.34,7294300,{"date":1562,"open":393,"high":199,"low":1563,"close":120,"change":1114,"percent_change":1452,"volume":1564,"transactions":9,"vwap":120},"2025-11-11",13.98,3360800,{"date":1566,"open":1318,"high":335,"low":67,"close":152,"change":1056,"percent_change":1567,"volume":1568,"transactions":9,"vwap":152},"2025-11-10",4.19,1827800,{"date":1570,"open":966,"high":1001,"low":1007,"close":971,"change":452,"percent_change":453,"volume":1571,"transactions":9,"vwap":971},"2025-11-07",2326600,{"date":1573,"open":523,"high":99,"low":1016,"close":877,"change":220,"percent_change":1574,"volume":1575,"transactions":9,"vwap":877},"2025-11-06",-4.02,2089300,{"date":1577,"open":91,"high":410,"low":886,"close":371,"change":1402,"percent_change":1578,"volume":1579,"transactions":9,"vwap":371},"2025-11-05",0.64,1395300,{"date":1581,"open":524,"high":1582,"low":353,"close":91,"change":319,"percent_change":1583,"volume":1584,"transactions":9,"vwap":91},"2025-11-04",14.315,-2.29,1329800,{"date":1586,"open":167,"high":167,"low":1396,"close":401,"change":413,"percent_change":1587,"volume":1588,"transactions":9,"vwap":401},"2025-11-03",-1.64,1511900,{"date":1590,"open":268,"high":576,"low":1591,"close":1360,"change":563,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1360},"2025-10-31",14.565,-2.07,1961300,{"date":1595,"open":369,"high":1596,"low":1597,"close":506,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":506},"2025-10-30",15.38,14.93,-0.45,-2.92,1559600,{"date":1602,"open":299,"high":1603,"low":180,"close":1604,"change":442,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-29",15.56,15.41,-0.64,1461100,{"date":1608,"open":1609,"high":240,"low":1610,"close":217,"change":665,"percent_change":1611,"volume":1612,"transactions":9,"vwap":217},"2025-10-28",15.4,15.15,0.85,1820900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1596,"change":749,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1596},"2025-10-27",15.72,15.88,15.27,1.65,1446500,{"date":1621,"open":440,"high":1622,"low":1623,"close":1624,"change":453,"percent_change":1133,"volume":1625,"transactions":9,"vwap":1624},"2025-10-24",15.75,15.115,15.13,1548600,{"date":1627,"open":1365,"high":577,"low":419,"close":326,"change":394,"percent_change":632,"volume":1628,"transactions":9,"vwap":326},"2025-10-23",1670900,{"date":1630,"open":188,"high":609,"low":379,"close":278,"change":489,"percent_change":1631,"volume":1632,"transactions":9,"vwap":278},"2025-10-22",-1.89,2178000,{"date":1634,"open":307,"high":1635,"low":167,"close":1636,"change":1486,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-21",15.77,15.32,1.79,1601700,{"date":1640,"open":1624,"high":1641,"low":178,"close":1642,"change":190,"percent_change":191,"volume":1643,"transactions":9,"vwap":1642},"2025-10-20",15.428,15.05,1311500,{"date":1645,"open":506,"high":449,"low":419,"close":441,"change":489,"percent_change":806,"volume":1646,"transactions":9,"vwap":441},"2025-10-17",2095200,{"date":1648,"open":1649,"high":28,"low":1650,"close":1609,"change":432,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1609},"2025-10-16",16.22,15.325,-2.72,3051100,{"date":1654,"open":1655,"high":1656,"low":1636,"close":245,"change":997,"percent_change":1657,"volume":1658,"transactions":9,"vwap":245},"2025-10-15",16.26,16.42,0.96,3392600,{"date":1660,"open":589,"high":1661,"low":1312,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-14",15.9,15.68,1.48,10.42,5373800,{"date":1667,"open":620,"high":161,"low":21,"close":1472,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1472},"2025-10-13",0.59,4.34,2392200,{"date":1672,"open":1673,"high":219,"low":1674,"close":620,"change":103,"percent_change":1675,"volume":1676,"transactions":9,"vwap":620},"2025-10-10",14.94,13.595,-8.6,4362200,{"date":1678,"open":152,"high":326,"low":91,"close":218,"change":1407,"percent_change":1679,"volume":1680,"transactions":9,"vwap":218},"2025-10-09",5.53,3635800,{"date":1682,"open":143,"high":411,"low":947,"close":403,"change":1413,"percent_change":896,"volume":1683,"transactions":9,"vwap":403},"2025-10-08",1775400,{"date":1685,"open":153,"high":1351,"low":1686,"close":390,"change":181,"percent_change":1002,"volume":1687,"transactions":9,"vwap":390},"2025-10-07",13.952,1880700,{"date":1689,"open":1352,"high":249,"low":1690,"close":371,"change":665,"percent_change":1514,"volume":1691,"transactions":9,"vwap":371},"2025-10-06",14.142,3392100,{"date":1693,"open":1694,"high":893,"low":1695,"close":1296,"change":1258,"percent_change":60,"volume":1696,"transactions":9,"vwap":1296},"2025-10-03",13.92,13.631,2133000,{"date":1698,"open":89,"high":131,"low":1699,"close":901,"change":50,"percent_change":1127,"volume":1700,"transactions":9,"vwap":901},"2025-10-02",13.86,1340300,{"date":1702,"open":132,"high":1366,"low":947,"close":99,"change":51,"percent_change":1703,"volume":1704,"transactions":9,"vwap":99},"2025-10-01",-1.54,1886000,{"date":1706,"open":1707,"high":582,"low":79,"close":393,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":393},"2025-09-30",14.625,-0.32,-2.19,1739000,{"date":1712,"open":179,"high":1372,"low":555,"close":478,"change":689,"percent_change":1313,"volume":1713,"transactions":9,"vwap":478},"2025-09-29",1094800,{"date":1715,"open":540,"high":540,"low":947,"close":1716,"change":337,"percent_change":338,"volume":1717,"transactions":9,"vwap":1716},"2025-09-26",14.55,1727700,{"date":1719,"open":1472,"high":1720,"low":403,"close":130,"change":718,"percent_change":1280,"volume":1721,"transactions":9,"vwap":130},"2025-09-25",14.746,1478600,{"date":1723,"open":177,"high":1724,"low":1366,"close":478,"change":355,"percent_change":1128,"volume":1725,"transactions":9,"vwap":478},"2025-09-24",15.24,1982800,{"date":1727,"open":276,"high":250,"low":179,"close":207,"change":123,"percent_change":1728,"volume":1729,"transactions":9,"vwap":207},"2025-09-23",-2.3,2732200,{"date":1731,"open":1732,"high":1733,"low":479,"close":576,"change":462,"percent_change":463,"volume":1734,"transactions":9,"vwap":576},"2025-09-22",15.01,15.46,1984000,{"date":1736,"open":179,"high":1737,"low":548,"close":268,"change":133,"percent_change":1738,"volume":1739,"transactions":9,"vwap":268},"2025-09-19",15.138,0.67,1990400,{"date":1741,"open":207,"high":1617,"low":1742,"close":218,"change":704,"percent_change":1743,"volume":1744,"transactions":9,"vwap":218},"2025-09-18",14.765,2.2,2867600,{"date":1746,"open":1366,"high":1360,"low":143,"close":591,"change":453,"percent_change":1186,"volume":1747,"transactions":9,"vwap":591},"2025-09-17",2427800,{"date":1749,"open":130,"high":479,"low":1425,"close":1750,"change":1319,"percent_change":508,"volume":1751,"transactions":9,"vwap":1750},"2025-09-16",14.64,4103700,{"date":1753,"open":524,"high":1716,"low":70,"close":89,"change":955,"percent_change":1147,"volume":1754,"transactions":9,"vwap":89},"2025-09-15",3807700,{"date":1756,"open":621,"high":1757,"low":923,"close":22,"change":24,"percent_change":1758,"volume":1759,"transactions":9,"vwap":22},"2025-09-12",14.084,0.81,1781000,{"date":1761,"open":895,"high":1762,"low":620,"close":915,"change":453,"percent_change":533,"volume":1763,"transactions":9,"vwap":915},"2025-09-11",13.925,1563900,{"date":1765,"open":888,"high":410,"low":1766,"close":70,"change":996,"percent_change":997,"volume":1767,"transactions":9,"vwap":70},"2025-09-10",13.42,2851100,{"date":1769,"open":1256,"high":556,"low":1028,"close":895,"change":698,"percent_change":1770,"volume":1771,"transactions":9,"vwap":895},"2025-09-09",2.32,2605900,{"date":1773,"open":979,"high":877,"low":1774,"close":927,"change":190,"percent_change":1598,"volume":1775,"transactions":9,"vwap":927},"2025-09-08",13.22,2907800,{"date":1777,"open":678,"high":1484,"low":1216,"close":1766,"change":1090,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1766},"2025-09-05",4.52,5494600,{"date":1781,"open":870,"high":1048,"low":687,"close":1198,"change":301,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1198},"2025-09-04",-7.82,15514900,{"date":1785,"open":89,"high":1786,"low":913,"close":940,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":940},"2025-09-03",14.239,-0.25,-1.76,1439100,{"date":1791,"open":1792,"high":391,"low":913,"close":89,"change":896,"percent_change":356,"volume":1793,"transactions":9,"vwap":89},"2025-09-02",14.195,1565500,{"date":1795,"open":1796,"high":1796,"low":390,"close":379,"change":442,"percent_change":1797,"volume":1798,"transactions":9,"vwap":379},"2025-08-29",14.555,-0.69,1792000,{"date":1800,"open":1716,"high":278,"low":130,"close":325,"change":592,"percent_change":593,"volume":1801,"transactions":9,"vwap":325},"2025-08-28",1517500,{"date":1803,"open":325,"high":325,"low":1396,"close":557,"change":71,"percent_change":1804,"volume":1805,"transactions":9,"vwap":557},"2025-08-27",-0.89,1164100,{"date":1807,"open":325,"high":547,"low":401,"close":258,"change":1413,"percent_change":355,"volume":1808,"transactions":9,"vwap":258},"2025-08-26",1514100,{"date":1810,"open":1750,"high":1624,"low":1811,"close":1360,"change":949,"percent_change":241,"volume":1812,"transactions":9,"vwap":1360},"2025-08-25",14.621,1473800,{"date":1814,"open":1716,"high":1724,"low":379,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-08-22",14.62,0.205,1.42,2039000,{"date":1820,"open":371,"high":261,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-21",14.097,14.415,0.195,1.37,1546800,{"date":1827,"open":258,"high":1828,"low":1412,"close":410,"change":1303,"percent_change":1829,"volume":1830,"transactions":9,"vwap":410},"2025-08-20",14.706,-3.72,2376200,{"date":1832,"open":1833,"high":369,"low":169,"close":431,"change":1186,"percent_change":1834,"volume":1835,"transactions":9,"vwap":431},"2025-08-19",15.23,-3.15,4051300,{"date":1837,"open":439,"high":237,"low":1838,"close":609,"change":1839,"percent_change":598,"volume":1840,"transactions":9,"vwap":609},"2025-08-18",14.786,-0.41,4392800,{"date":1842,"open":1843,"high":1844,"low":286,"close":1845,"change":698,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-08-15",15.87,16.44,15.66,2.02,5486500,{"date":1849,"open":915,"high":1850,"low":1774,"close":276,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":276},"2025-08-14",15.74,3.66,31.31,20049400,{"date":1855,"open":756,"high":754,"low":852,"close":778,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":778},"2025-08-13",0.72,6.56,8513400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":704,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-08-12",10.78,11,10.52,10.97,3,1876700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1708,"percent_change":1599,"volume":1873,"transactions":9,"vwap":1872},"2025-08-11",11.07,11.21,10.635,10.65,1778100,{"date":1875,"open":1861,"high":1876,"low":1877,"close":1864,"change":338,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1864},"2025-08-08",11.02,10.57,2.62,1805000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":902,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-08-07",10.48,10.69,10.38,3.19,746200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":328,"volume":1894,"transactions":9,"vwap":1892},"2025-08-06",10.37,10.5,10.28,10.36,0.085,663400,{"date":1896,"open":1897,"high":1664,"low":1898,"close":1899,"change":1900,"percent_change":413,"volume":1901,"transactions":9,"vwap":1899},"2025-08-05",10.3,10.22,10.275,-0.025,563000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1897,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1897},"2025-08-04",10.12,10.465,10.11,0.29,2.9,729300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1787,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-01",10.06,10.125,9.81,10.01,-2.44,1472900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1002,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-07-31",10.4,10.45,10.18,10.26,-1.35,836200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1920,"change":733,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1920},"2025-07-30",10.56,10.63,10.251,-1.14,867300,{"date":1934,"open":1862,"high":1862,"low":1935,"close":1863,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1863},"2025-07-29",10.475,-0.47,-4.28,1322200,{"date":1940,"open":1941,"high":1120,"low":1942,"close":1943,"change":640,"percent_change":1663,"volume":1944,"transactions":9,"vwap":1943},"2025-07-28",10.85,10.66,10.99,1318600,{"date":1946,"open":1947,"high":1862,"low":1883,"close":1948,"change":262,"percent_change":262,"volume":1949,"transactions":9,"vwap":1948},"2025-07-25",10.9,10.83,753400,{"date":1951,"open":748,"high":1952,"low":1953,"close":1948,"change":123,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1948},"2025-07-24",11.14,10.7,-3.13,807600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":756,"change":309,"percent_change":1961,"volume":1962,"transactions":9,"vwap":756},"2025-07-23",10.88,11.2,10.8,3.81,1827100,{"date":1964,"open":1965,"high":1862,"low":1929,"close":1966,"change":71,"percent_change":1397,"volume":1967,"transactions":9,"vwap":1966},"2025-07-22",10.87,10.77,742800,{"date":1969,"open":1876,"high":1970,"low":1958,"close":1947,"change":996,"percent_change":1199,"volume":1971,"transactions":9,"vwap":1947},"2025-07-21",11.28,901200,{"date":1973,"open":1974,"high":1975,"low":843,"close":1958,"change":355,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1958},"2025-07-18",11.15,11.29,-2.42,920200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1974,"change":1413,"percent_change":889,"volume":1983,"transactions":9,"vwap":1974},"2025-07-17",11.19,11.36,11.105,1556300,{"date":1985,"open":1862,"high":1986,"low":1948,"close":1980,"change":241,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1980},"2025-07-16",11.235,1.91,1083900,{"date":1990,"open":1869,"high":762,"low":1864,"close":1991,"change":122,"percent_change":1598,"volume":1992,"transactions":9,"vwap":1991},"2025-07-15",10.98,1039100,{"date":1994,"open":1862,"high":1120,"low":1941,"close":1995,"change":689,"percent_change":1319,"volume":1996,"transactions":9,"vwap":1995},"2025-07-14",11.03,1026700,{"date":1998,"open":762,"high":1999,"low":1965,"close":1991,"change":1297,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1991},"2025-07-11",11.572,-3.68,1142300,{"date":2003,"open":2004,"high":738,"low":2005,"close":771,"change":996,"percent_change":1199,"volume":2006,"transactions":9,"vwap":771},"2025-07-10",11.39,11.12,1046700,{"date":2008,"open":1981,"high":2009,"low":1120,"close":2010,"change":337,"percent_change":649,"volume":2011,"transactions":9,"vwap":2010},"2025-07-09",11.58,11.38,868800,{"date":2013,"open":747,"high":722,"low":746,"close":1126,"change":974,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1126},"2025-07-08",-1.99,1067300,{"date":2017,"open":740,"high":754,"low":2018,"close":2019,"change":1432,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-07",11.326,11.57,1.05,1081600,{"date":2023,"open":1959,"high":2024,"low":2025,"close":797,"change":1907,"percent_change":481,"volume":2026,"transactions":9,"vwap":797},"2025-07-03",11.7,11.17,862700,{"date":2028,"open":1952,"high":2029,"low":2030,"close":1120,"change":50,"percent_change":355,"volume":2031,"transactions":9,"vwap":1120},"2025-07-02",11.23,10.955,1039400,{"date":2033,"open":762,"high":812,"low":852,"close":1980,"change":144,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1980},"2025-07-01",-1.32,1251900,{"date":2037,"open":2038,"high":791,"low":2039,"close":1126,"change":1002,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1126},"2025-06-30",11.66,11.04,-1.22,1996600,{"date":2043,"open":771,"high":747,"low":1959,"close":2044,"change":1192,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-27",11.48,1.23,1220800,{"date":2048,"open":2049,"high":2009,"low":2050,"close":1126,"change":649,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1126},"2025-06-26",11.09,10.959,3.18,1735500,{"date":2054,"open":803,"high":805,"low":1953,"close":1943,"change":300,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1943},"2025-06-25",-1.52,3518900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1120,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1120},"2025-06-24",10.81,11.395,10.738,0.9,8.77,4109300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1923,"change":154,"percent_change":1668,"volume":2070,"transactions":9,"vwap":1923},"2025-06-23",10.23,10.67,9.92,2483700,{"date":2072,"open":2073,"high":2074,"low":2069,"close":2075,"change":2076,"percent_change":903,"volume":2077,"transactions":9,"vwap":2075},"2025-06-20",10.02,10.24,10.2,0.24,3121300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":942,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-18",10.16,10.185,9.79,9.96,-1.87,2465300,{"date":2087,"open":1922,"high":1892,"low":2073,"close":2088,"change":1002,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-17",10.15,-1.36,1079600,{"date":2092,"open":2093,"high":1884,"low":2094,"close":2095,"change":383,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-06-16",10,9.85,10.29,4.89,1574700,{"date":2099,"open":2088,"high":2100,"low":2101,"close":1914,"change":1133,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1914},"2025-06-13",10.17,9.75,-4.48,975300,{"date":2105,"open":1891,"high":2106,"low":2075,"close":2107,"change":733,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-12",10.55,10.27,-1.15,694900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":689,"percent_change":383,"volume":2116,"transactions":9,"vwap":2115},"2025-06-11",10.43,10.515,10.265,10.39,941400,{"date":2118,"open":2119,"high":2120,"low":2100,"close":2121,"change":51,"percent_change":564,"volume":2122,"transactions":9,"vwap":2121},"2025-06-10",10.6,10.718,10.34,570900,{"date":2124,"open":2125,"high":2126,"low":1884,"close":1928,"change":60,"percent_change":1738,"volume":2127,"transactions":9,"vwap":1928},"2025-06-09",10.74,10.79,783800,{"date":2129,"open":2130,"high":1872,"low":2093,"close":2131,"change":2076,"percent_change":1559,"volume":2132,"transactions":9,"vwap":2131},"2025-06-06",10.32,10.49,774300,{"date":2134,"open":2135,"high":1877,"low":2100,"close":2136,"change":442,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-05",10.44,10.25,-0.97,616400,{"date":2140,"open":2141,"high":2142,"low":2107,"close":2143,"change":1787,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-04",10.54,10.68,10.35,-2.36,604100,{"date":2147,"open":2148,"high":2149,"low":2141,"close":2119,"change":1413,"percent_change":1502,"volume":2150,"transactions":9,"vwap":2119},"2025-06-03",10.72,10.911,1065100,{"date":2152,"open":2125,"high":2153,"low":2107,"close":29,"change":51,"percent_change":2154,"volume":2155,"transactions":9,"vwap":29},"2025-06-02",10.86,-2.03,1016900,{"date":2157,"open":1960,"high":1947,"low":1928,"close":2153,"change":689,"percent_change":1319,"volume":2158,"transactions":9,"vwap":2153},"2025-05-30",934600,{"date":2160,"open":1120,"high":756,"low":1861,"close":2059,"change":413,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2059},"2025-05-29",-2.17,1109800,{"date":2164,"open":1869,"high":757,"low":1947,"close":2165,"change":1413,"percent_change":889,"volume":2166,"transactions":9,"vwap":2165},"2025-05-28",11.05,751400,{"date":2168,"open":1870,"high":1108,"low":2059,"close":2049,"change":300,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2049},"2025-05-27",-1.51,1438700,{"date":2172,"open":797,"high":844,"low":770,"close":2173,"change":1839,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-05-23",11.26,-3.51,648700,{"date":2177,"open":797,"high":739,"low":2178,"close":791,"change":241,"percent_change":2179,"volume":2180,"transactions":9,"vwap":791},"2025-05-22",11.42,1.83,1842300,{"date":2182,"open":2019,"high":2183,"low":797,"close":740,"change":112,"percent_change":2184,"volume":2185,"transactions":9,"vwap":740},"2025-05-21",11.899,-1.72,998000,{"date":2187,"open":1132,"high":2188,"low":803,"close":2038,"change":71,"percent_change":983,"volume":2189,"transactions":9,"vwap":2038},"2025-05-20",11.845,970600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":241,"volume":2197,"transactions":9,"vwap":2195},"2025-05-19",11.62,11.968,11.56,11.79,0.025,575000,{"date":2199,"open":757,"high":790,"low":1120,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-16",11.765,0.525,4.67,1563400,{"date":2205,"open":2206,"high":1096,"low":2207,"close":757,"change":2020,"percent_change":1897,"volume":2208,"transactions":9,"vwap":757},"2025-05-15",12.43,11.095,4437400,{"date":2210,"open":2211,"high":2107,"low":2212,"close":2213,"change":1313,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-14",9.87,9.77,10.19,3.45,1890600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2094,"change":1121,"percent_change":310,"volume":2221,"transactions":9,"vwap":2094},"2025-05-13",9.74,9.955,9.555,1233500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":480,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-12",9.61,9.69,9.205,9.59,4.13,819000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":241,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-09",9.01,9.35,8.97,9.21,2.33,567700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1432,"percent_change":242,"volume":2244,"transactions":9,"vwap":2243},"2025-05-08",9.03,9.314,8.99,9,677000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1402,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-07",8.82,8.955,8.703,8.88,1.02,516500,{"date":2254,"open":2255,"high":2256,"low":38,"close":2257,"change":122,"percent_change":220,"volume":2258,"transactions":9,"vwap":2257},"2025-05-06",8.8,8.85,8.79,644600,{"date":2260,"open":2256,"high":2261,"low":2262,"close":2263,"change":442,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-05",9.11,8.815,8.84,-1.12,249600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":337,"percent_change":955,"volume":2272,"transactions":9,"vwap":2271},"2025-05-02",9.02,9.15,8.86,8.94,361100,{"date":2274,"open":2250,"high":2268,"low":2275,"close":2276,"change":689,"percent_change":725,"volume":2277,"transactions":9,"vwap":2276},"2025-05-01",8.76,8.9,418400,{"date":2279,"open":2280,"high":2234,"low":2247,"close":2256,"change":1127,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2256},"2025-04-30",8.87,-2.32,489000,{"date":2284,"open":2285,"high":2286,"low":2240,"close":2287,"change":1258,"percent_change":24,"volume":2288,"transactions":9,"vwap":2287},"2025-04-29",9.08,9.188,9.06,852900,{"date":2290,"open":2291,"high":2292,"low":2240,"close":2293,"change":974,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-04-28",9.28,9.36,9.05,-2.48,323000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2291,"change":462,"percent_change":1452,"volume":2301,"transactions":9,"vwap":2291},"2025-04-25",9.07,9.365,8.89,556400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2293,"change":996,"percent_change":950,"volume":2307,"transactions":9,"vwap":2293},"2025-04-24",9.04,9.095,8.825,461600,{"date":42,"open":2261,"high":2309,"low":2243,"close":2240,"change":497,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2240},9.19,-0.88,337300,{"status":2313,"indices":2314,"watchlist":2353,"sectors":2374,"benchmarks":2420},"success",[2315,2322,2328,2334,2341,2347],{"symbol":2316,"name":2317,"price":2318,"change":2319,"pct_change":472,"is_up":2320,"sparkline":2321,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2323,"name":2324,"price":2325,"change":2326,"pct_change":35,"is_up":2320,"sparkline":2327,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2329,"name":2330,"price":2331,"change":2332,"pct_change":658,"is_up":2320,"sparkline":2333,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2335,"name":2336,"price":2337,"change":2338,"pct_change":2339,"is_up":2320,"sparkline":2340,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2342,"name":2343,"price":2344,"change":2345,"pct_change":2062,"is_up":2320,"sparkline":2346,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2348,"name":2349,"price":461,"change":2350,"pct_change":2351,"is_up":13,"sparkline":2352,"date":5},"VIX","CBOE VIX",-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2354,2361,2367],{"symbol":2355,"name":2356,"price":2357,"change":2358,"pct_change":2359,"is_up":2320,"sparkline":2360,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2362,"name":2363,"price":2364,"change":2365,"pct_change":2251,"is_up":2320,"sparkline":2366,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2368,"name":2369,"price":2370,"change":2371,"pct_change":2372,"is_up":2320,"sparkline":2373,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2375,2380,2384,2388,2392,2396,2400,2404,2408,2412,2416],{"name":2376,"etf":2377,"change":2378,"price":2379,"is_up":2320},"Technology","XLK",1.01,199.81,{"name":2381,"etf":2382,"change":154,"price":2383,"is_up":2320},"Financials","XLF",53.49,{"name":2385,"etf":2386,"change":452,"price":2387,"is_up":13},"Healthcare","XLV",166.18,{"name":2389,"etf":2390,"change":632,"price":2391,"is_up":2320},"Consumer Cycl","XLY",110.04,{"name":2393,"etf":2394,"change":749,"price":2395,"is_up":2320},"Consumer Staples","XLP",80.53,{"name":2397,"etf":2398,"change":568,"price":2399,"is_up":2320},"Energy","XLE",62.95,{"name":2401,"etf":2402,"change":1407,"price":2403,"is_up":2320},"Industrials","XLI",169.95,{"name":2405,"etf":2406,"change":346,"price":2407,"is_up":2320},"Materials","XLB",48.86,{"name":2409,"etf":2410,"change":704,"price":2411,"is_up":2320},"Real Estate","XLRE",40.81,{"name":2413,"etf":2414,"change":480,"price":2415,"is_up":2320},"Utilities","XLU",39.83,{"name":2417,"etf":2418,"change":649,"price":2419,"is_up":2320},"Comm Services","XLC",110.32,[2421,2425,2429,2433],{"ticker":2422,"name":2423,"price":2424,"change":251,"is_up":2320},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2426,"name":2427,"price":2428,"change":2251,"is_up":2320},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2430,"name":2431,"price":2432,"change":658,"is_up":2320},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2434,"name":2435,"price":2436,"change":2062,"is_up":2320},"IWM","iShares Russell 2000",281.52]