[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTR":3,"homepage-market-summary":34,"stock-historical-INTR":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"INTR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Inter & Co. Inc. Class A Common Shares","Nasdaq",null,"Common Stock","Inter & Co Inc operates as a digital bank. The company's segment includes Banking & Spending; Investments; Insurance Brokerage; and Inter Shop. It generates maximum revenue from the Banking & Spending segment which comprises a wide range of banking products and services, such as checking accounts, cards, deposits, loans and advances, and other services, which are available to the clients by means of Inters mobile application.","4,124",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.7241,0.113102,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},6.56,6.51,6.93,6.5,5.48,1.08,19.71,27220583.09338,71372,6.709,10.36,4.97,4171044.485024343,29.5,1075,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},3590548,1310549865.74111,3.96,"2025-04-23",[186,187,196,207,216,225,235,245,255,266,277,287,297,306,313,322,333,343,350,358,367,376,386,396,404,411,417,425,434,442,452,460,470,478,488,498,505,512,519,525,533,541,546,554,563,570,575,582,588,594,601,609,616,626,631,638,643,647,651,654,660,664,670,675,680,685,689,695,699,704,708,713,719,724,729,733,739,745,750,754,760,764,770,773,779,784,791,798,804,810,817,822,827,835,841,849,852,857,862,869,876,884,892,901,910,918,926,935,941,946,954,962,969,976,984,992,998,1005,1012,1020,1025,1033,1039,1046,1052,1058,1065,1071,1079,1086,1094,1100,1106,1111,1119,1126,1130,1135,1141,1145,1150,1157,1162,1169,1176,1182,1188,1194,1200,1206,1211,1216,1223,1230,1237,1244,1250,1256,1263,1269,1275,1282,1289,1295,1302,1308,1314,1321,1328,1335,1341,1349,1357,1365,1371,1379,1384,1389,1394,1402,1407,1412,1418,1422,1427,1432,1438,1442,1448,1454,1458,1462,1465,1469,1473,1478,1483,1487,1492,1496,1501,1505,1510,1513,1517,1523,1527,1532,1537,1542,1548,1555,1560,1565,1570,1576,1582,1586,1591,1597,1601,1607,1613,1620,1626,1634,1642,1648,1653,1657,1662,1668,1672,1679,1683,1688,1693,1699,1704,1707,1712,1717,1721,1728,1731,1736,1741,1746,1750,1755,1759,1765,1772,1780,1783,1787,1793,1798,1802,1807,1811,1815,1820,1826,1831,1834,1838,1841,1845,1850,1855,1858,1865,1869,1872,1876,1880,1884,1889,1893,1897,1901,1904,1910,1915,1920,1924,1927,1931,1936,1939,1944,1951,1958,1964,1970,1977,1984,1991,1997,2001,2006,2011,2017,2021,2028,2033,2040,2045,2052,2059,2065,2070,2074,2081,2086,2091,2096,2103,2111,2116,2120,2124,2129,2134,2140,2145,2151,2155,2161,2167,2173,2179,2184,2188,2192,2196,2200,2204,2208,2214,2220,2225,2230,2234,2237,2242,2248,2255,2259,2262,2267,2270,2275,2281,2284,2289,2294,2297,2302,2306,2309,2313,2316,2320],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":57,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",5.34,5.535,5.2,3.4,4162491.450855,18745,5.3801,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",5.35,5.4,5.12,5.3,-0.04,-0.75,6477761.879627,17757,5.261,{"date":208,"open":209,"high":210,"low":211,"close":189,"change":76,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",5.19,5.365,5.105,4.09,8459165.72174,22195,5.2859,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":135,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",5.01,5.17,5.13,1.79,5915292.145044,18713,5.1178,{"date":226,"open":227,"high":228,"low":30,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",4.99,5.1,5.04,-0.07,-1.37,6703831.625314,22501,5.032,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":130,"volume":242,"transactions":243,"vwap":244},"2026-09-25",5.055,5.21,5.03,5.11,0.05,3619312.842994,14673,5.1153,{"date":246,"open":191,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",5.25,5.02,5.06,-0.18,-3.44,4892552.010986,15480,5.0778,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",5.57,5.628,5.22,5.24,-0.3,-5.42,3780825.083818,14176,5.3434,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",5.52,5.55,5.39,5.54,-0.03,-0.54,2842875.731977,15714,5.4892,{"date":278,"open":279,"high":280,"low":281,"close":257,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",5.47,5.6199,5.42,0.22,4.11,3311902.358954,16153,5.5495,{"date":288,"open":289,"high":290,"low":291,"close":198,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",5.38,5.41,5.32,-0.1,-1.83,3783154.602356,15135,5.3592,{"date":298,"open":299,"high":300,"low":301,"close":299,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",5.45,5.515,5.3105,0,2555597.826331,13517,5.4529,{"date":307,"open":199,"high":308,"low":291,"close":299,"change":309,"percent_change":57,"volume":310,"transactions":311,"vwap":312},"2026-09-16",5.46,0.01,3581385.257781,15387,5.3952,{"date":314,"open":315,"high":257,"low":270,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",5.51,5.44,-0.14,-2.51,4199475.763775,15531,5.4768,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",5.49,5.605,5.425,5.58,-0.13,-2.28,3893855.998235,17609,5.5396,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":230,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",5.78,5.81,5.635,5.71,-1.21,3501513.01772,15751,5.7023,{"date":344,"open":308,"high":345,"low":316,"close":335,"change":346,"percent_change":279,"volume":347,"transactions":348,"vwap":349},"2026-09-10",5.795,0.3,7871203.468716,27122,5.6944,{"date":351,"open":268,"high":352,"low":353,"close":23,"change":317,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",5.6,5.461,-2.49,3906022.591007,19124,5.525,{"date":359,"open":335,"high":360,"low":361,"close":362,"change":202,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",5.82,5.61,5.62,-0.71,6340790.898335,24106,5.6806,{"date":368,"open":338,"high":369,"low":370,"close":371,"change":317,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",5.8,5.64,5.66,-2.41,3597853.678428,15774,5.7016,{"date":377,"open":378,"high":379,"low":380,"close":369,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",6.03,6.075,5.725,-0.08,-1.36,4264495.488974,21291,5.8311,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":209,"volume":393,"transactions":394,"vwap":395},"2026-09-02",5.715,5.95,5.6881,5.88,0.29,3217846.457058,16651,5.873,{"date":397,"open":281,"high":398,"low":270,"close":399,"change":57,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",5.835,5.59,3.33,3254430.426076,15649,5.6514,{"date":405,"open":299,"high":406,"low":291,"close":290,"change":407,"percent_change":105,"volume":408,"transactions":409,"vwap":410},"2026-08-31",5.5,0.03,3586427.338015,15760,5.4263,{"date":412,"open":289,"high":281,"low":413,"close":289,"change":302,"percent_change":302,"volume":414,"transactions":415,"vwap":416},"2026-08-28",5.2403,3086844.336741,11178,5.319,{"date":418,"open":257,"high":327,"low":419,"close":289,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",5.37,-0.15,-2.71,2489297.780432,9902,5.4241,{"date":426,"open":427,"high":335,"low":268,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",5.72,5.53,-0.11,-1.95,3797210.064714,11904,5.5812,{"date":435,"open":428,"high":436,"low":281,"close":370,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",5.655,0.08,1.44,4442815.897381,14794,5.5537,{"date":443,"open":444,"high":445,"low":260,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",5.27,5.675,5.56,0.17,3.15,4951846.148665,17390,5.5345,{"date":453,"open":201,"high":271,"low":454,"close":270,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",5.266,0.19,3.65,5785500.646879,15456,5.4207,{"date":461,"open":462,"high":463,"low":464,"close":191,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",5.295,5.3692,5.195,-0.12,-2.26,3198852.543884,11402,5.2511,{"date":471,"open":259,"high":472,"low":259,"close":291,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",5.415,0.23,4.52,6201017.332888,21290,5.3338,{"date":479,"open":238,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",5.332,5.08,5.09,-0.2,-3.78,3030615.911173,12873,5.1772,{"date":489,"open":490,"high":201,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",5.255,5.14,5.29,0.1,1.93,4875481.4994,16606,5.2333,{"date":499,"open":500,"high":500,"low":220,"close":209,"change":272,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",5.31,-0.57,4402087.56194,19358,5.2134,{"date":506,"open":507,"high":462,"low":237,"close":259,"change":447,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",5.07,3.37,4043275.649417,16977,5.2079,{"date":513,"open":238,"high":490,"low":229,"close":514,"change":420,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",5.05,-2.88,5612977.69578,30058,5.1027,{"date":520,"open":189,"high":270,"low":229,"close":191,"change":420,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",-2.8,11549944.171601,32011,5.1946,{"date":526,"open":238,"high":527,"low":528,"close":198,"change":437,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",5.405,5.165,1.52,13326919.186216,41150,5.3342,{"date":534,"open":336,"high":535,"low":259,"close":444,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",5.86,-0.45,-7.87,10925057.337625,34150,5.3804,{"date":542,"open":279,"high":345,"low":291,"close":427,"change":309,"percent_change":57,"volume":543,"transactions":544,"vwap":545},"2026-08-06",7770318.664319,33177,5.6085,{"date":547,"open":548,"high":549,"low":550,"close":338,"change":309,"percent_change":57,"volume":551,"transactions":552,"vwap":553},"2026-08-05",5.83,5.84,5.68,7969207.385963,27751,5.775,{"date":555,"open":338,"high":556,"low":327,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",5.73,5.7,0.07,1.24,3589589.752306,18724,5.6496,{"date":564,"open":565,"high":338,"low":315,"close":565,"change":407,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",5.63,0.54,4512646.337175,19550,5.5927,{"date":571,"open":565,"high":388,"low":268,"close":352,"change":202,"percent_change":363,"volume":572,"transactions":573,"vwap":574},"2026-07-31",2309348.226786,13291,5.6071,{"date":576,"open":279,"high":577,"low":299,"close":370,"change":473,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",5.65,4.25,4473223.304136,14299,5.5586,{"date":583,"open":315,"high":269,"low":270,"close":290,"change":250,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",-3.22,2720716.223919,12443,5.4509,{"date":589,"open":257,"high":590,"low":406,"close":399,"change":407,"percent_change":566,"volume":591,"transactions":592,"vwap":593},"2026-07-28",5.665,2149643.027165,11578,5.5959,{"date":595,"open":289,"high":596,"low":289,"close":446,"change":597,"percent_change":228,"volume":598,"transactions":599,"vwap":600},"2026-07-27",5.575,0.27,3037664.191269,17842,5.5276,{"date":602,"open":299,"high":300,"low":603,"close":492,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",5.28,-0.17,-3.11,3088952.077417,13519,5.4043,{"date":610,"open":327,"high":352,"low":289,"close":308,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",-0.23,-4.04,4022195.640407,15719,5.4678,{"date":617,"open":361,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",5.705,5.445,5.69,0.11,1.97,5246217.334212,16757,5.5801,{"date":627,"open":361,"high":436,"low":315,"close":327,"change":202,"percent_change":363,"volume":628,"transactions":629,"vwap":630},"2026-07-21",4449775.89486,14916,5.5625,{"date":632,"open":290,"high":370,"low":270,"close":362,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",0.25,4.66,5317077.158944,18550,5.5428,{"date":639,"open":640,"high":23,"low":198,"close":419,"change":604,"percent_change":641,"volume":642,"transactions":9,"vwap":419},"2026-07-17",5.43,-3.07,4485400,{"date":644,"open":446,"high":257,"low":290,"close":271,"change":381,"percent_change":645,"volume":646,"transactions":9,"vwap":271},"2026-07-16",-1.42,4281200,{"date":648,"open":550,"high":427,"low":352,"close":362,"change":381,"percent_change":649,"volume":650,"transactions":9,"vwap":362},"2026-07-15",-1.4,5087700,{"date":652,"open":338,"high":336,"low":325,"close":557,"change":241,"percent_change":166,"volume":653,"transactions":9,"vwap":557},"2026-07-14",5117400,{"date":655,"open":656,"high":657,"low":352,"close":577,"change":604,"percent_change":658,"volume":659,"transactions":9,"vwap":577},"2026-07-13",5.76,5.79,-2.92,3977300,{"date":661,"open":391,"high":662,"low":335,"close":360,"change":621,"percent_change":494,"volume":663,"transactions":9,"vwap":360},"2026-07-10",5.93,4208800,{"date":665,"open":446,"high":666,"low":428,"close":338,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":338},"2026-07-09",5.759,0.14,2.51,3071200,{"date":671,"open":279,"high":596,"low":308,"close":257,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":257},"2026-07-08",-0.02,-0.36,3322100,{"date":676,"open":371,"high":549,"low":677,"close":399,"change":292,"percent_change":678,"volume":679,"transactions":9,"vwap":399},"2026-07-07",5.505,-1.76,4833900,{"date":681,"open":682,"high":338,"low":281,"close":620,"change":282,"percent_change":683,"volume":684,"transactions":9,"vwap":620},"2026-07-06",5.485,4.02,7101500,{"date":686,"open":352,"high":550,"low":687,"close":279,"change":672,"percent_change":673,"volume":688,"transactions":9,"vwap":279},"2026-07-02",5.435,5082100,{"date":690,"open":270,"high":427,"low":691,"close":324,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":324},"2026-07-01",5.334,0.06,1.1,8078800,{"date":696,"open":291,"high":316,"low":259,"close":640,"change":241,"percent_change":697,"volume":698,"transactions":9,"vwap":640},"2026-06-30",0.93,5421500,{"date":700,"open":281,"high":23,"low":500,"close":289,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":289},"2026-06-29",-0.06,-1.1,3839900,{"date":705,"open":238,"high":299,"low":209,"close":316,"change":171,"percent_change":706,"volume":707,"transactions":9,"vwap":316},"2026-06-26",3.82,7557400,{"date":709,"open":419,"high":710,"low":191,"close":260,"change":202,"percent_change":711,"volume":712,"transactions":9,"vwap":260},"2026-06-25",5.375,-0.76,7081100,{"date":714,"open":715,"high":527,"low":247,"close":603,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":603},"2026-06-24",5.33,-0.05,-0.94,3349900,{"date":720,"open":247,"high":189,"low":721,"close":715,"change":701,"percent_change":722,"volume":723,"transactions":9,"vwap":715},"2026-06-23",5.16,-1.11,7264700,{"date":725,"open":268,"high":352,"low":726,"close":270,"change":716,"percent_change":727,"volume":728,"transactions":9,"vwap":270},"2026-06-22",5.355,-0.92,5442300,{"date":730,"open":399,"high":362,"low":281,"close":316,"change":465,"percent_change":731,"volume":732,"transactions":9,"vwap":316},"2026-06-18",-2.16,3976700,{"date":734,"open":360,"high":735,"low":269,"close":446,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":446},"2026-06-17",5.935,-0.21,-3.64,6020000,{"date":740,"open":741,"high":742,"low":338,"close":741,"change":716,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-16",5.77,5.89,-0.86,4828200,{"date":746,"open":747,"high":748,"low":369,"close":360,"change":241,"percent_change":50,"volume":749,"transactions":9,"vwap":360},"2026-06-15",5.98,6.1,4850100,{"date":751,"open":369,"high":662,"low":752,"close":741,"change":692,"percent_change":64,"volume":753,"transactions":9,"vwap":741},"2026-06-12",5.755,2223700,{"date":755,"open":269,"high":756,"low":299,"close":338,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":338},"2026-06-11",5.75,0.15,2.7,3939600,{"date":761,"open":361,"high":556,"low":269,"close":446,"change":429,"percent_change":762,"volume":763,"transactions":9,"vwap":446},"2026-06-10",-1.94,5523800,{"date":765,"open":399,"high":388,"low":766,"close":767,"change":493,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-09",5.514,5.67,1.8,5313600,{"date":771,"open":371,"high":557,"low":428,"close":257,"change":292,"percent_change":678,"volume":772,"transactions":9,"vwap":257},"2026-06-08",4983100,{"date":774,"open":380,"high":775,"low":371,"close":767,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":767},"2026-06-05",5.845,-0.09,-1.56,2620100,{"date":780,"open":535,"high":781,"low":557,"close":656,"change":202,"percent_change":782,"volume":783,"transactions":9,"vwap":656},"2026-06-04",5.94,-0.69,3009600,{"date":785,"open":786,"high":787,"low":788,"close":369,"change":483,"percent_change":789,"volume":790,"transactions":9,"vwap":369},"2026-06-03",5.87,5.96,5.645,-3.33,6916700,{"date":792,"open":793,"high":794,"low":742,"close":795,"change":604,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-02",6.11,6.12,6,-2.76,8005600,{"date":799,"open":748,"high":800,"low":801,"close":802,"change":302,"percent_change":302,"volume":803,"transactions":9,"vwap":802},"2026-06-01",6.335,6.08,6.17,8866500,{"date":805,"open":806,"high":807,"low":795,"close":802,"change":604,"percent_change":808,"volume":809,"transactions":9,"vwap":802},"2026-05-29",6.29,6.3,-2.68,16561100,{"date":811,"open":812,"high":813,"low":814,"close":812,"change":230,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-05-28",6.34,6.547,6.308,-1.09,7101800,{"date":818,"open":807,"high":20,"low":819,"close":820,"change":558,"percent_change":693,"volume":821,"transactions":9,"vwap":820},"2026-05-27",6.26,6.41,12052200,{"date":823,"open":812,"high":824,"low":794,"close":812,"change":57,"percent_change":825,"volume":826,"transactions":9,"vwap":812},"2026-05-26",6.345,2.92,8573300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":92,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-22",6.39,6.4,6.14,6.16,-3.75,6908800,{"date":836,"open":801,"high":837,"low":838,"close":830,"change":282,"percent_change":839,"volume":840,"transactions":9,"vwap":830},"2026-05-21",6.54,6.07,3.56,8401800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":684,"transactions":9,"vwap":846},"2026-05-20",5.91,6.19,5.9,6.18,0.41,7.11,{"date":850,"open":767,"high":843,"low":767,"close":741,"change":716,"percent_change":743,"volume":851,"transactions":9,"vwap":741},"2026-05-19",8784200,{"date":853,"open":756,"high":854,"low":370,"close":360,"change":272,"percent_change":855,"volume":856,"transactions":9,"vwap":360},"2026-05-18",5.85,-0.51,9045000,{"date":858,"open":859,"high":781,"low":752,"close":854,"change":736,"percent_change":860,"volume":861,"transactions":9,"vwap":854},"2026-05-15",5.825,-3.47,6564000,{"date":863,"open":832,"high":864,"low":865,"close":866,"change":381,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-14",6.22,5.97,6.06,-1.3,10042700,{"date":870,"open":871,"high":829,"low":872,"close":831,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":831},"2026-05-13",6.36,6.05,-0.26,-4.06,10890000,{"date":877,"open":878,"high":879,"low":880,"close":830,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":830},"2026-05-12",6.085,6.46,6.01,0.4,6.67,15534200,{"date":885,"open":886,"high":887,"low":888,"close":795,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":795},"2026-05-11",6.57,6.59,5.915,-0.48,-7.41,20399300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-08",6.765,6.92,6.465,6.48,-0.22,-3.28,8004000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-07",7.7,7.77,6.66,6.7,-1.14,-14.54,11920000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":633,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-06",7.798,7.89,7.64,7.84,3.29,4780200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":444,"volume":925,"transactions":9,"vwap":923},"2026-05-05",7.35,7.63,7.3,7.59,0.38,3912000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-04",7.53,7.61,7.17,7.21,-0.31,-4.12,2691700,{"date":936,"open":923,"high":937,"low":938,"close":939,"change":230,"percent_change":727,"volume":940,"transactions":9,"vwap":939},"2026-05-01",7.68,7.415,7.52,1291400,{"date":942,"open":928,"high":921,"low":943,"close":923,"change":493,"percent_change":944,"volume":945,"transactions":9,"vwap":923},"2026-04-30",7.425,1.34,2020300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":932,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-29",7.72,7.73,7.465,7.49,-3.97,1860900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":716,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-28",7.71,7.845,7.65,7.8,-0.64,2001400,{"date":963,"open":964,"high":965,"low":915,"close":966,"change":420,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-27",8.01,8.095,7.85,-1.88,2930900,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":309,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-24",7.92,8,7.825,0.13,2744800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":328,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-23",8.13,8.295,7.942,7.99,-1.6,3452800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":465,"volume":991,"transactions":9,"vwap":989},"2026-04-22",8.2,8.23,8.06,8.12,-0.01,3121400,{"date":993,"open":987,"high":994,"low":995,"close":978,"change":292,"percent_change":996,"volume":997,"transactions":9,"vwap":978},"2026-04-21",8.39,8.085,-1.22,1937800,{"date":999,"open":1000,"high":1001,"low":1002,"close":987,"change":1003,"percent_change":466,"volume":1004,"transactions":9,"vwap":987},"2026-04-20",8.42,8.52,8.18,-0.19,4254600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1000,"change":202,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1000},"2026-04-17",8.7,8.74,8.38,-0.47,2700100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":437,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-16",8.41,8.49,8.26,8.46,0.95,2488400,{"date":1021,"open":1015,"high":1022,"low":1023,"close":1009,"change":672,"percent_change":92,"volume":1024,"transactions":9,"vwap":1009},"2026-04-15",8.63,8.325,2552500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":241,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-14",8.47,8.576,8.31,8.4,0.6,3027800,{"date":1034,"open":98,"high":1035,"low":1036,"close":1035,"change":667,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-13",8.35,7.87,1.71,3315200,{"date":1040,"open":1015,"high":1041,"low":1042,"close":1043,"change":92,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-10",8.59,8.09,8.21,-2.84,4833100,{"date":1047,"open":1048,"high":1017,"low":1042,"close":1049,"change":346,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-09",8.15,8.45,3.68,5354400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1048,"change":881,"percent_change":721,"volume":1057,"transactions":9,"vwap":1048},"2026-04-08",8.48,8.56,7.885,7266000,{"date":1059,"open":1060,"high":1060,"low":923,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-07",7.81,7.75,-0.16,-2.02,2546700,{"date":1066,"open":915,"high":988,"low":1067,"close":1068,"change":437,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-06",7.787,7.91,1.02,2210500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":604,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-02",7.67,7.995,7.62,7.83,-2.12,2087500,{"date":1080,"open":1081,"high":986,"low":1082,"close":972,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":972},"2026-04-01",8.07,7.95,0.04,0.5,3327300,{"date":1087,"open":1088,"high":1089,"low":949,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-31",7.86,8.025,7.96,0.31,4.05,6255100,{"date":1095,"open":966,"high":1096,"low":1097,"close":958,"change":701,"percent_change":1098,"volume":1099,"transactions":9,"vwap":958},"2026-03-30",7.895,7.585,-0.78,2984100,{"date":1101,"open":98,"high":1102,"low":937,"close":956,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":956},"2026-03-27",8.16,-0.52,-6.32,3617300,{"date":1107,"open":1108,"high":1000,"low":1102,"close":987,"change":932,"percent_change":1109,"volume":1110,"transactions":9,"vwap":987},"2026-03-26",8.33,-3.63,3427300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":621,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-25",8.65,8.745,8.51,8.54,1.3,2595700,{"date":1120,"open":978,"high":1121,"low":1122,"close":1123,"change":309,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-24",8.455,8.11,8.43,0.12,4601800,{"date":1127,"open":1081,"high":1121,"low":988,"close":1000,"change":1128,"percent_change":1082,"volume":1129,"transactions":9,"vwap":1000},"2026-03-23",0.62,3199300,{"date":1131,"open":1132,"high":1132,"low":903,"close":959,"change":261,"percent_change":1133,"volume":1134,"transactions":9,"vwap":959},"2026-03-20",7.98,-3.7,2276400,{"date":1136,"open":1137,"high":1138,"low":1073,"close":98,"change":1124,"percent_change":1139,"volume":1140,"transactions":9,"vwap":98},"2026-03-19",7.74,8.125,1.5,2890200,{"date":1142,"open":988,"high":987,"low":1132,"close":1132,"change":465,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1132},"2026-03-18",-1.48,1347700,{"date":1146,"open":986,"high":1147,"low":1042,"close":98,"change":672,"percent_change":1148,"volume":1149,"transactions":9,"vwap":98},"2026-03-17",8.365,-0.25,2217700,{"date":1151,"open":981,"high":1152,"low":1153,"close":989,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":989},"2026-03-16",8.22,7.985,0.32,4.1,2084000,{"date":1158,"open":1002,"high":1159,"low":904,"close":959,"change":1160,"percent_change":860,"volume":1161,"transactions":9,"vwap":959},"2026-03-13",8.244,-0.28,2943700,{"date":1163,"open":1029,"high":1029,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-12",8.065,8.08,-0.5,-5.83,3920600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":701,"percent_change":782,"volume":1175,"transactions":9,"vwap":1174},"2026-03-11",8.62,8.79,8.385,8.58,2390500,{"date":1177,"open":1178,"high":1114,"low":1178,"close":1179,"change":847,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-10",8.28,8.64,4.98,3144800,{"date":1183,"open":964,"high":1184,"low":1185,"close":987,"change":76,"percent_change":1186,"volume":1187,"transactions":9,"vwap":987},"2026-03-09",8.27,7.905,2.62,2352200,{"date":1189,"open":981,"high":1190,"low":1068,"close":1191,"change":898,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-06",8.14,8.02,-2.67,2868000,{"date":1195,"open":1196,"high":1035,"low":1197,"close":1196,"change":1062,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-05",8.24,8.0050001,-1.9,4356400,{"date":1201,"open":1049,"high":1202,"low":1203,"close":1030,"change":1124,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1030},"2026-03-04",8.538,8.36,1.45,2339500,{"date":1207,"open":1203,"high":1208,"low":1185,"close":1178,"change":855,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1178},"2026-03-03",8.425,-5.8,4113000,{"date":1212,"open":1108,"high":1213,"low":987,"close":1172,"change":437,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1172},"2026-03-02",8.84,0.92,2673200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":250,"percent_change":1063,"volume":1222,"transactions":9,"vwap":1221},"2026-02-27",8.78,8.855,8.545,8.71,4853100,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":420,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-26",8.98,8.645,8.89,-1.66,2413000,{"date":1231,"open":1232,"high":1233,"low":1227,"close":1234,"change":974,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-25",9,9.1,9.04,1.46,1576500,{"date":1238,"open":1041,"high":1239,"low":1240,"close":1241,"change":881,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-24",8.965,8.53,8.91,4.7,3090100,{"date":1245,"open":1233,"high":1233,"low":1246,"close":1115,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1115},"2026-02-23",8.465,-0.74,-8,4117200,{"date":1251,"open":1252,"high":1253,"low":1241,"close":1253,"change":76,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-20",8.955,9.25,2.32,3156600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1234,"change":473,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1234},"2026-02-19",8.81,9.09,8.67,2.61,2154000,{"date":1264,"open":1022,"high":1265,"low":1022,"close":1258,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1258},"2026-02-18",8.96,0.24,2.8,1626500,{"date":1270,"open":1271,"high":1172,"low":1272,"close":1273,"change":1062,"percent_change":293,"volume":1274,"transactions":9,"vwap":1273},"2026-02-17",8.69,8.44,8.57,1250500,{"date":1276,"open":1277,"high":1278,"low":1049,"close":1279,"change":261,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-13",8.87,8.88,8.73,-3.32,4049700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":241,"percent_change":105,"volume":1288,"transactions":9,"vwap":1287},"2026-02-12",9.3,9.585,8.9,9.03,4741600,{"date":1290,"open":1291,"high":1292,"low":1277,"close":1225,"change":932,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1225},"2026-02-11",9.67,10.11,-3.34,10045900,{"date":1296,"open":1297,"high":1298,"low":1259,"close":1299,"change":757,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-10",9.125,9.455,9.29,1.64,4064100,{"date":1303,"open":1286,"high":1304,"low":1219,"close":1305,"change":597,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-09",9.19,9.14,3.04,2226300,{"date":1309,"open":1310,"high":1227,"low":1311,"close":1277,"change":76,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1277},"2026-02-06",8.77,8.6,2.42,2324100,{"date":1315,"open":1316,"high":1284,"low":1317,"close":1318,"change":501,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-05",9.28,8.635,8.66,-6.18,3826600,{"date":1322,"open":1323,"high":1323,"low":1259,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-04",9.52,9.23,-0.38,-3.95,4361800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1091,"percent_change":400,"volume":1334,"transactions":9,"vwap":1333},"2026-02-03",9.57,9.71,9.465,9.61,3777200,{"date":1336,"open":1337,"high":1338,"low":1284,"close":1284,"change":272,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1284},"2026-02-02",9.335,9.58,-0.32,3943300,{"date":1342,"open":1291,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-30",9.75,9.26,9.33,-0.49,-4.99,3943100,{"date":1350,"open":1351,"high":29,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-29",10.25,9.74,9.82,-0.39,-3.82,4215600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":473,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-28",10.02,10.23,9.815,10.21,2.3,3805600,{"date":1366,"open":1291,"high":1367,"low":1368,"close":1369,"change":1031,"percent_change":830,"volume":1370,"transactions":9,"vwap":1369},"2026-01-27",10,9.63,9.98,3579100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":558,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-26",9.185,9.48,9.11,9.38,0.75,3066800,{"date":1380,"open":1287,"high":1345,"low":1232,"close":1381,"change":76,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-23",9.31,2.31,3340300,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1233,"change":392,"percent_change":916,"volume":1388,"transactions":9,"vwap":1233},"2026-01-22",8.93,9.24,3633400,{"date":1390,"open":1115,"high":1219,"low":1115,"close":1258,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1258},"2026-01-21",0.44,5.26,2054300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":171,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-20",8.19,8.469,8.17,8.37,2.45,2921800,{"date":1403,"open":1165,"high":1002,"low":1404,"close":1398,"change":1405,"percent_change":633,"volume":1406,"transactions":9,"vwap":1398},"2026-01-16",7.955,0.02,3901800,{"date":1408,"open":994,"high":1409,"low":1410,"close":1048,"change":736,"percent_change":318,"volume":1411,"transactions":9,"vwap":1048},"2026-01-15",8.423,7.935,7698300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1203,"change":429,"percent_change":867,"volume":1417,"transactions":9,"vwap":1203},"2026-01-14",8.5,8.55,8.32,2499900,{"date":1419,"open":1318,"high":1318,"low":1173,"close":1027,"change":604,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1027},"2026-01-13",-1.97,2171000,{"date":1423,"open":1260,"high":1424,"low":1311,"close":1179,"change":604,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1179},"2026-01-12",8.815,-1.93,2204200,{"date":1428,"open":1286,"high":1429,"low":1271,"close":1258,"change":230,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1258},"2026-01-09",8.97,-0.79,2589600,{"date":1433,"open":1008,"high":1434,"low":1435,"close":1278,"change":621,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1278},"2026-01-08",8.905,8.725,1.25,1034300,{"date":1439,"open":1227,"high":1227,"low":1317,"close":1310,"change":483,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1310},"2026-01-07",-2.23,1897900,{"date":1443,"open":1444,"high":1304,"low":1444,"close":1429,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1429},"2026-01-06",8.94,0.125,1.41,2433300,{"date":1449,"open":1015,"high":1232,"low":1014,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-05",8.845,0.395,4.67,2652500,{"date":1455,"open":1179,"high":1113,"low":1049,"close":1049,"change":272,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1049},"2026-01-02",-0.35,1196000,{"date":1459,"open":1414,"high":1116,"low":1460,"close":1054,"change":672,"percent_change":92,"volume":1461,"transactions":9,"vwap":1054},"2025-12-31",8.435,887700,{"date":1463,"open":1015,"high":1318,"low":1027,"close":1414,"change":621,"percent_change":140,"volume":1464,"transactions":9,"vwap":1414},"2025-12-30",1637700,{"date":1466,"open":1203,"high":1208,"low":1467,"close":994,"change":701,"percent_change":363,"volume":1468,"transactions":9,"vwap":994},"2025-12-29",8.265,1936100,{"date":1470,"open":1416,"high":1471,"low":1178,"close":1049,"change":135,"percent_change":24,"volume":1472,"transactions":9,"vwap":1049},"2025-12-26",8.475,1741200,{"date":1474,"open":1416,"high":994,"low":1475,"close":1203,"change":437,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1203},"2025-12-24",8.25,0.97,725300,{"date":1479,"open":989,"high":1029,"low":1122,"close":1178,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1178},"2025-12-23",0.26,3.24,1973600,{"date":1484,"open":1165,"high":98,"low":913,"close":1191,"change":736,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1191},"2025-12-22",-2.55,3014400,{"date":1488,"open":1043,"high":1489,"low":978,"close":987,"change":407,"percent_change":1490,"volume":1491,"transactions":9,"vwap":987},"2025-12-19",8.285,0.37,3198600,{"date":1493,"open":1132,"high":986,"low":971,"close":986,"change":1480,"percent_change":1494,"volume":1495,"transactions":9,"vwap":986},"2025-12-18",3.27,1859700,{"date":1497,"open":964,"high":98,"low":1498,"close":1498,"change":932,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-17",7.94,-3.76,2168200,{"date":1502,"open":1049,"high":1049,"low":1002,"close":1475,"change":145,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1475},"2025-12-16",-3.96,2222100,{"date":1506,"open":1015,"high":1507,"low":1049,"close":1041,"change":455,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1041},"2025-12-15",8.705,2.26,2642900,{"date":1511,"open":1116,"high":1415,"low":1002,"close":1030,"change":302,"percent_change":302,"volume":1512,"transactions":9,"vwap":1030},"2025-12-12",4174000,{"date":1514,"open":994,"high":1515,"low":1009,"close":1030,"change":692,"percent_change":115,"volume":1516,"transactions":9,"vwap":1030},"2025-12-11",8.555,1945300,{"date":1518,"open":1184,"high":1049,"low":1519,"close":1520,"change":407,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-10",8.185,8.34,0.36,1468400,{"date":1524,"open":1498,"high":1108,"low":1185,"close":1029,"change":473,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1029},"2025-12-09",2.85,3235300,{"date":1528,"open":1399,"high":1529,"low":972,"close":1165,"change":604,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1165},"2025-12-08",8.427,-2.06,3519100,{"date":1533,"open":1305,"high":1305,"low":1002,"close":1475,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1475},"2025-12-05",-0.89,-9.74,2716300,{"date":1538,"open":1305,"high":1539,"low":1540,"close":1305,"change":455,"percent_change":85,"volume":1541,"transactions":9,"vwap":1305},"2025-12-04",9.215,9.06,2010200,{"date":1543,"open":1544,"high":1381,"low":1286,"close":1545,"change":1148,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-03",9.27,8.95,-2.72,2703200,{"date":1549,"open":1305,"high":1550,"low":1305,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-02",9.375,9.2,0.16,1.77,2038100,{"date":1556,"open":1375,"high":1551,"low":1557,"close":1234,"change":716,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1234},"2025-12-01",8.985,-0.55,1673200,{"date":1561,"open":1444,"high":1259,"low":1562,"close":1259,"change":282,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1259},"2025-11-28",8.895,2.48,902400,{"date":1566,"open":1567,"high":1227,"low":1174,"close":1277,"change":847,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1277},"2025-11-26",8.605,4.85,3012800,{"date":1571,"open":1035,"high":1572,"low":1573,"close":1017,"change":241,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1017},"2025-11-25",8.495,8.155,0.59,2168600,{"date":1577,"open":1578,"high":1049,"low":1579,"close":1014,"change":667,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1014},"2025-11-24",8.29,8.255,1.69,2373400,{"date":1583,"open":1009,"high":1054,"low":1102,"close":1184,"change":465,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1184},"2025-11-21",-1.43,3011400,{"date":1587,"open":1008,"high":1278,"low":1588,"close":994,"change":1589,"percent_change":1293,"volume":1590,"transactions":9,"vwap":994},"2025-11-20",8.345,-0.29,1296900,{"date":1592,"open":1113,"high":1450,"low":1593,"close":1594,"change":483,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-19",8.595,8.68,-2.25,2209000,{"date":1598,"open":1278,"high":1599,"low":1277,"close":1278,"change":302,"percent_change":302,"volume":1600,"transactions":9,"vwap":1278},"2025-11-18",9.095,1614300,{"date":1602,"open":1259,"high":1603,"low":1604,"close":1278,"change":145,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1278},"2025-11-17",9.13,8.82,-3.69,2435300,{"date":1608,"open":1609,"high":1610,"low":1265,"close":1611,"change":302,"percent_change":302,"volume":1612,"transactions":9,"vwap":1611},"2025-11-14",9.12,9.32,9.22,2634400,{"date":1614,"open":1331,"high":1615,"low":1616,"close":1611,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1611},"2025-11-13",10.22,9.161,-0.68,-6.87,5029000,{"date":1621,"open":1369,"high":1622,"low":1343,"close":1623,"change":465,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-12",9.99,9.9,-1.2,2337400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1359,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1359},"2025-11-11",9.83,10.07,9.77,0.42,4.38,3487200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":667,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-10",9.56,9.715,9.55,9.6,1.48,1970800,{"date":1643,"open":1644,"high":1645,"low":1253,"close":1646,"change":302,"percent_change":302,"volume":1647,"transactions":9,"vwap":1646},"2025-11-07",9.39,9.47,9.46,2672700,{"date":1649,"open":1650,"high":1651,"low":1644,"close":1646,"change":420,"percent_change":777,"volume":1652,"transactions":9,"vwap":1646},"2025-11-06",9.66,9.72,2310200,{"date":1654,"open":1544,"high":1368,"low":1551,"close":1333,"change":881,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1333},"2025-11-05",4.34,1945000,{"date":1658,"open":1324,"high":1345,"low":1375,"close":1659,"change":1062,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-04",9.21,-1.71,2289000,{"date":1663,"open":1664,"high":1376,"low":1344,"close":1665,"change":76,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-03",9.36,9.37,2.29,2480800,{"date":1669,"open":1551,"high":1344,"low":1603,"close":1670,"change":990,"percent_change":429,"volume":1671,"transactions":9,"vwap":1670},"2025-10-31",9.16,3208900,{"date":1673,"open":1674,"high":1645,"low":1675,"close":1676,"change":1325,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-30",9.44,9.155,9.17,-3.98,2161100,{"date":1680,"open":1674,"high":1650,"low":1674,"close":1638,"change":1521,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1638},"2025-10-29",3.92,4339400,{"date":1684,"open":1609,"high":1324,"low":1685,"close":1304,"change":241,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1304},"2025-10-28",9.055,0.55,3988300,{"date":1689,"open":1233,"high":1690,"low":1691,"close":1305,"change":974,"percent_change":438,"volume":1692,"transactions":9,"vwap":1305},"2025-10-27",9.267,9.02,2390200,{"date":1694,"open":1638,"high":1695,"low":1545,"close":1696,"change":273,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-24",9.59,9.01,-5.65,4704400,{"date":1700,"open":1284,"high":1330,"low":1701,"close":1638,"change":392,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1638},"2025-10-23",9.245,3.13,3098200,{"date":1705,"open":1284,"high":1665,"low":1670,"close":1344,"change":990,"percent_change":429,"volume":1706,"transactions":9,"vwap":1344},"2025-10-22",2049400,{"date":1708,"open":1299,"high":1709,"low":1710,"close":1544,"change":701,"percent_change":960,"volume":1711,"transactions":9,"vwap":1544},"2025-10-21",9.42,9.255,2122400,{"date":1713,"open":1611,"high":1714,"low":1676,"close":1345,"change":473,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1345},"2025-10-20",9.365,2.53,2980800,{"date":1718,"open":1278,"high":1609,"low":1258,"close":1233,"change":447,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1233},"2025-10-17",1.9,2618600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1386,"change":407,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1386},"2025-10-16",8.92,8.995,8.83,0.34,1768500,{"date":1729,"open":1221,"high":1386,"low":1507,"close":1286,"change":282,"percent_change":1715,"volume":1730,"transactions":9,"vwap":1286},"2025-10-15",1753800,{"date":1732,"open":1174,"high":1733,"low":1415,"close":1594,"change":202,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1594},"2025-10-14",8.775,-0.46,2099500,{"date":1737,"open":1273,"high":1258,"low":1115,"close":1738,"change":392,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-13",8.72,3.44,2358500,{"date":1742,"open":1273,"high":1743,"low":1578,"close":1123,"change":317,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1123},"2025-10-10",8.61,-1.63,2329700,{"date":1747,"open":1179,"high":1271,"low":1240,"close":1273,"change":701,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1273},"2025-10-09",-0.7,1398600,{"date":1751,"open":1279,"high":1752,"low":1753,"close":1022,"change":230,"percent_change":91,"volume":1754,"transactions":9,"vwap":1022},"2025-10-08",8.788,8.565,1829400,{"date":1756,"open":1725,"high":1725,"low":1757,"close":1007,"change":261,"percent_change":789,"volume":1758,"transactions":9,"vwap":1007},"2025-10-07",8.655,2329000,{"date":1760,"open":1234,"high":1761,"low":1762,"close":1232,"change":202,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1232},"2025-10-06",9.08,8.952,-0.44,1104800,{"date":1766,"open":1277,"high":1767,"low":1768,"close":1234,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1234},"2025-10-03",9.05,8.76,0.235,2.67,2295400,{"date":1773,"open":1761,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-02",9.105,8.774,8.805,-0.235,-2.6,1173100,{"date":1781,"open":1381,"high":1376,"low":1724,"close":1234,"change":1003,"percent_change":1530,"volume":1782,"transactions":9,"vwap":1234},"2025-10-01",1382700,{"date":1784,"open":1284,"high":1610,"low":1785,"close":1324,"change":202,"percent_change":1786,"volume":1764,"transactions":9,"vwap":1324},"2025-09-30",9.122,-0.43,{"date":1788,"open":1324,"high":1789,"low":1790,"close":1544,"change":974,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1544},"2025-09-29",9.285,9.15,1.42,1147800,{"date":1794,"open":1795,"high":1670,"low":1265,"close":1305,"change":757,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1305},"2025-09-26",8.99,1.67,1619800,{"date":1799,"open":1305,"high":1611,"low":1545,"close":1795,"change":483,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1795},"2025-09-25",-2.18,1267600,{"date":1803,"open":1804,"high":1646,"low":1375,"close":1304,"change":1160,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1304},"2025-09-24",9.4,-2.96,2060500,{"date":1808,"open":1790,"high":1374,"low":1609,"close":1645,"change":1809,"percent_change":259,"volume":1810,"transactions":9,"vwap":1645},"2025-09-23",0.47,2844300,{"date":1812,"open":1279,"high":1234,"low":1594,"close":1232,"change":76,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1232},"2025-09-22",2.39,3515500,{"date":1816,"open":1286,"high":1817,"low":1008,"close":1172,"change":429,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1172},"2025-09-19",8.931,-1.24,1536100,{"date":1821,"open":1287,"high":1822,"low":1823,"close":1286,"change":1003,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1286},"2025-09-18",9.07,8.85,-2.09,2311100,{"date":1827,"open":1545,"high":1828,"low":1386,"close":1259,"change":667,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1259},"2025-09-17",9.275,1.56,2513800,{"date":1832,"open":1545,"high":1767,"low":1213,"close":1545,"change":302,"percent_change":302,"volume":1833,"transactions":9,"vwap":1545},"2025-09-16",2995300,{"date":1835,"open":1232,"high":1599,"low":1241,"close":1545,"change":1083,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1545},"2025-09-15",0.45,1255200,{"date":1839,"open":1545,"high":1761,"low":1434,"close":1241,"change":230,"percent_change":1098,"volume":1840,"transactions":9,"vwap":1241},"2025-09-12",998800,{"date":1842,"open":1278,"high":1685,"low":1277,"close":1225,"change":57,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1225},"2025-09-11",2.05,1806000,{"date":1846,"open":1847,"high":1213,"low":1279,"close":1847,"change":1083,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-10",8.8,0.46,2026800,{"date":1851,"open":1768,"high":1852,"low":1853,"close":1768,"change":302,"percent_change":302,"volume":1854,"transactions":9,"vwap":1768},"2025-09-09",8.789,8.684,2929900,{"date":1856,"open":1008,"high":1172,"low":1753,"close":1768,"change":990,"percent_change":429,"volume":1857,"transactions":9,"vwap":1768},"2025-09-08",1902500,{"date":1859,"open":1171,"high":1860,"low":1861,"close":1310,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1310},"2025-09-05",8.785,8.535,0.33,3.91,2036600,{"date":1866,"open":1000,"high":1121,"low":1867,"close":1272,"change":990,"percent_change":465,"volume":1868,"transactions":9,"vwap":1272},"2025-09-04",8.165,1739500,{"date":1870,"open":1399,"high":1246,"low":1578,"close":1049,"change":135,"percent_change":24,"volume":1871,"transactions":9,"vwap":1049},"2025-09-03",1045800,{"date":1873,"open":1030,"high":1572,"low":1874,"close":1203,"change":611,"percent_change":808,"volume":1875,"transactions":9,"vwap":1203},"2025-09-02",8.3,2118800,{"date":1877,"open":1174,"high":1594,"low":1878,"close":1041,"change":672,"percent_change":611,"volume":1879,"transactions":9,"vwap":1041},"2025-08-29",8.515,1679700,{"date":1881,"open":1123,"high":1507,"low":1882,"close":1743,"change":282,"percent_change":1186,"volume":1883,"transactions":9,"vwap":1743},"2025-08-28",8.421,2198100,{"date":1885,"open":1048,"high":1886,"low":1138,"close":994,"change":57,"percent_change":1887,"volume":1888,"transactions":9,"vwap":994},"2025-08-27",8.395,2.19,3406700,{"date":1890,"open":1196,"high":1147,"low":1122,"close":1043,"change":716,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1043},"2025-08-26",-0.61,2120500,{"date":1894,"open":98,"high":1578,"low":1191,"close":1016,"change":57,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1016},"2025-08-25",2.23,2427600,{"date":1898,"open":1088,"high":1138,"low":904,"close":1165,"change":1091,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1165},"2025-08-22",3.99,1505100,{"date":1902,"open":915,"high":1185,"low":1137,"close":904,"change":309,"percent_change":974,"volume":1903,"transactions":9,"vwap":904},"2025-08-21",1785000,{"date":1905,"open":923,"high":1906,"low":950,"close":1907,"change":447,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-20",7.785,7.76,2.24,2720500,{"date":1911,"open":1088,"high":1498,"low":1912,"close":923,"change":1891,"percent_change":1913,"volume":1914,"transactions":9,"vwap":923},"2025-08-19",7.57,-7.44,2824500,{"date":1916,"open":1081,"high":986,"low":1917,"close":986,"change":667,"percent_change":1918,"volume":1919,"transactions":9,"vwap":986},"2025-08-18",8.04,1.74,1942400,{"date":1921,"open":987,"high":1108,"low":981,"close":988,"change":429,"percent_change":1922,"volume":1923,"transactions":9,"vwap":988},"2025-08-15",-1.35,1995800,{"date":1925,"open":989,"high":1147,"low":964,"close":1398,"change":990,"percent_change":465,"volume":1926,"transactions":9,"vwap":1398},"2025-08-14",3516000,{"date":1928,"open":986,"high":1874,"low":1929,"close":1002,"change":202,"percent_change":1346,"volume":1930,"transactions":9,"vwap":1002},"2025-08-13",8.075,11856800,{"date":1932,"open":913,"high":1933,"low":1934,"close":1152,"change":1848,"percent_change":662,"volume":1935,"transactions":9,"vwap":1152},"2025-08-12",8.245,7.88,4541500,{"date":1937,"open":904,"high":1060,"low":1073,"close":1907,"change":672,"percent_change":873,"volume":1938,"transactions":9,"vwap":1907},"2025-08-11",1537800,{"date":1940,"open":956,"high":1036,"low":937,"close":1941,"change":692,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-08",7.78,0.78,2330200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":948,"change":1480,"percent_change":1949,"volume":1950,"transactions":9,"vwap":948},"2025-08-07",7.56,7.875,7.55,3.49,3585400,{"date":1952,"open":920,"high":1953,"low":1954,"close":1955,"change":697,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-06",7.51,7.02,7.46,14.24,6974700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1960,"change":309,"percent_change":757,"volume":1963,"transactions":9,"vwap":1960},"2025-08-05",6.53,6.62,6.43,1820500,{"date":1965,"open":837,"high":1966,"low":1967,"close":1968,"change":407,"percent_change":1848,"volume":1969,"transactions":9,"vwap":1968},"2025-08-04",6.615,6.445,6.52,990200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":716,"percent_change":711,"volume":1976,"transactions":9,"vwap":1975},"2025-08-01",6.635,6.68,6.475,6.49,2474400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":837,"change":1062,"percent_change":1982,"volume":1983,"transactions":9,"vwap":837},"2025-07-31",6.71,6.725,6.525,-2.39,1030400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":906,"change":692,"percent_change":1989,"volume":1990,"transactions":9,"vwap":906},"2025-07-30",6.61,6.755,6.535,0.9,1603500,{"date":1992,"open":837,"high":1993,"low":20,"close":1994,"change":493,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-29",6.73,6.64,1.53,1453700,{"date":1998,"open":1986,"high":1999,"low":830,"close":837,"change":1062,"percent_change":1982,"volume":2000,"transactions":9,"vwap":837},"2025-07-28",6.63,2302500,{"date":2002,"open":2003,"high":2004,"low":1986,"close":906,"change":272,"percent_change":536,"volume":2005,"transactions":9,"vwap":906},"2025-07-25",6.76,6.8,2096200,{"date":2007,"open":2008,"high":2008,"low":882,"close":1993,"change":429,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1993},"2025-07-24",6.77,-1.61,1277200,{"date":2012,"open":2013,"high":895,"low":1973,"close":2014,"change":974,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-23",6.72,6.84,1.94,1679500,{"date":2018,"open":2004,"high":2019,"low":1973,"close":1979,"change":465,"percent_change":678,"volume":2020,"transactions":9,"vwap":1979},"2025-07-22",6.885,2151200,{"date":2022,"open":2023,"high":2024,"low":2004,"close":2025,"change":381,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-21",6.91,6.999,6.83,-1.16,3365400,{"date":2029,"open":922,"high":2030,"low":2014,"close":2023,"change":1354,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2023},"2025-07-18",7.37,-5.34,2493900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":922,"change":757,"percent_change":2038,"volume":2039,"transactions":9,"vwap":922},"2025-07-17",7.12,7.32,7.1,2.1,1803800,{"date":2041,"open":2023,"high":930,"low":2042,"close":2043,"change":493,"percent_change":1791,"volume":2044,"transactions":9,"vwap":2043},"2025-07-16",6.9,7.15,1853300,{"date":2046,"open":2025,"high":2047,"low":2048,"close":2049,"change":597,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-15",7.06,6.805,7.05,3.98,2341900,{"date":2053,"open":2054,"high":2025,"low":2055,"close":2056,"change":230,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-07-14",6.81,6.715,6.78,-1.02,1262300,{"date":2060,"open":2061,"high":2062,"low":2014,"close":2063,"change":776,"percent_change":867,"volume":2064,"transactions":9,"vwap":2063},"2025-07-11",6.89,7,6.85,2131600,{"date":2066,"open":2004,"high":2067,"low":2008,"close":2068,"change":429,"percent_change":777,"volume":2069,"transactions":9,"vwap":2068},"2025-07-10",6.96,6.94,2183000,{"date":2071,"open":848,"high":2072,"low":2062,"close":2049,"change":990,"percent_change":317,"volume":2073,"transactions":9,"vwap":2049},"2025-07-09",7.175,2227200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2047,"change":135,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2047},"2025-07-08",6.97,7.09,6.895,1.29,2341400,{"date":2082,"open":2062,"high":2083,"low":2014,"close":2076,"change":381,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2076},"2025-07-07",7.025,-1.13,2366300,{"date":2087,"open":2088,"high":2047,"low":2023,"close":2049,"change":1124,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2049},"2025-07-03",6.98,1.73,2134400,{"date":2092,"open":1954,"high":2083,"low":2093,"close":21,"change":898,"percent_change":2094,"volume":2095,"transactions":9,"vwap":21},"2025-07-02",6.86,-3.08,3326000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2043,"change":1160,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2043},"2025-07-01",7.42,7.48,7.13,-3.77,2987300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":437,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-30",7.33,7.455,7.27,7.43,1.09,2171700,{"date":2112,"open":2099,"high":2113,"low":2114,"close":920,"change":465,"percent_change":2009,"volume":2115,"transactions":9,"vwap":920},"2025-06-27",7.545,7.275,2343700,{"date":2117,"open":2098,"high":939,"low":2105,"close":2118,"change":757,"percent_change":1843,"volume":2119,"transactions":9,"vwap":2118},"2025-06-26",7.47,1459500,{"date":2121,"open":939,"high":2122,"low":922,"close":2036,"change":898,"percent_change":658,"volume":2123,"transactions":9,"vwap":2036},"2025-06-25",7.535,1545800,{"date":2125,"open":2126,"high":1907,"low":2122,"close":2126,"change":692,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-06-24",7.54,0.8,2691900,{"date":2130,"open":928,"high":1912,"low":2131,"close":2099,"change":692,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2099},"2025-06-23",7.345,0.81,3069600,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2098,"change":317,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2098},"2025-06-20",7.6,7.41,-1.85,3885500,{"date":2141,"open":951,"high":2142,"low":1955,"close":1946,"change":135,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1946},"2025-06-18",7.595,1.2,1592600,{"date":2146,"open":2147,"high":2148,"low":2108,"close":2118,"change":202,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2118},"2025-06-17",7.45,7.58,-0.53,1933100,{"date":2152,"open":2043,"high":939,"low":2043,"close":1953,"change":1836,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1953},"2025-06-16",6.37,2093600,{"date":2156,"open":848,"high":2157,"low":2158,"close":2047,"change":701,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2047},"2025-06-13",7.16,6.99,-0.84,847800,{"date":2162,"open":2163,"high":922,"low":2164,"close":2035,"change":328,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2035},"2025-06-12",7.26,7.061,-1.79,1350400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":881,"percent_change":549,"volume":2172,"transactions":9,"vwap":2170},"2025-06-11",6.82,7.25,6.795,3644300,{"date":2174,"open":2025,"high":2175,"low":2176,"close":2063,"change":241,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2063},"2025-06-10",6.945,6.775,0.74,1371300,{"date":2180,"open":2181,"high":2181,"low":1993,"close":2004,"change":604,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2004},"2025-06-09",6.95,-2.44,1422100,{"date":2185,"open":2186,"high":2049,"low":2063,"close":2076,"change":381,"percent_change":2084,"volume":2187,"transactions":9,"vwap":2076},"2025-06-06",7.04,920200,{"date":2189,"open":2068,"high":2190,"low":2068,"close":2049,"change":667,"percent_change":2191,"volume":1575,"transactions":9,"vwap":2049},"2025-06-05",7.2,2.03,{"date":2193,"open":2158,"high":2077,"low":2194,"close":2023,"change":672,"percent_change":1589,"volume":2195,"transactions":9,"vwap":2023},"2025-06-04",6.862,1555700,{"date":2197,"open":2158,"high":2158,"low":2198,"close":21,"change":701,"percent_change":743,"volume":2199,"transactions":9,"vwap":21},"2025-06-03",6.845,1387500,{"date":2201,"open":2157,"high":2202,"low":2061,"close":2158,"change":328,"percent_change":293,"volume":2203,"transactions":9,"vwap":2158},"2025-06-02",7.18,1899300,{"date":2205,"open":2202,"high":2202,"low":2175,"close":2035,"change":429,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2035},"2025-05-30",-1.52,3190300,{"date":2209,"open":920,"high":2210,"low":2211,"close":2212,"change":990,"percent_change":317,"volume":2213,"transactions":9,"vwap":2212},"2025-05-29",7.38,7.195,7.23,2341700,{"date":2215,"open":2216,"high":2107,"low":2035,"close":2217,"change":493,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-28",7.14,7.24,1.4,1637900,{"date":2221,"open":2190,"high":2163,"low":2222,"close":2216,"change":272,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2216},"2025-05-27",7.07,-0.42,1404100,{"date":2226,"open":895,"high":2227,"low":2056,"close":930,"change":692,"percent_change":2228,"volume":2229,"transactions":9,"vwap":930},"2025-05-23",7.19,0.84,1468300,{"date":2231,"open":2158,"high":2107,"low":2076,"close":848,"change":667,"percent_change":2232,"volume":2233,"transactions":9,"vwap":848},"2025-05-22",2.01,2135600,{"date":2235,"open":2062,"high":2077,"low":2076,"close":2076,"change":272,"percent_change":1786,"volume":2236,"transactions":9,"vwap":2076},"2025-05-21",2097500,{"date":2238,"open":2175,"high":2222,"low":2239,"close":2062,"change":407,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2062},"2025-05-20",6.865,0.43,2506400,{"date":2243,"open":906,"high":2244,"low":2245,"close":2076,"change":282,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2076},"2025-05-19",7.035,6.69,3.26,2047200,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":317,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-16",6.87,6.685,6.75,-2.03,1813200,{"date":2256,"open":2037,"high":2257,"low":2250,"close":2061,"change":250,"percent_change":1485,"volume":2258,"transactions":9,"vwap":2061},"2025-05-15",7.165,2262500,{"date":2260,"open":2043,"high":2202,"low":2181,"close":2222,"change":990,"percent_change":317,"volume":2261,"transactions":9,"vwap":2222},"2025-05-14",2308500,{"date":2263,"open":2014,"high":2264,"low":2003,"close":2265,"change":120,"percent_change":191,"volume":2266,"transactions":9,"vwap":2265},"2025-05-13",7.085,7.08,4010900,{"date":2268,"open":2014,"high":2067,"low":1973,"close":1993,"change":1325,"percent_change":2031,"volume":2269,"transactions":9,"vwap":1993},"2025-05-12",4228300,{"date":2271,"open":2272,"high":930,"low":2068,"close":848,"change":437,"percent_change":2273,"volume":2274,"transactions":9,"vwap":848},"2025-05-09",7.01,1.14,4400400,{"date":2276,"open":2063,"high":2190,"low":2014,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-05-08",7.03,0.28,4.15,7185400,{"date":2282,"open":906,"high":2008,"low":1961,"close":2252,"change":1405,"percent_change":346,"volume":2283,"transactions":9,"vwap":2252},"2025-05-07",4828900,{"date":2285,"open":1961,"high":2025,"low":2286,"close":1993,"change":135,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1993},"2025-05-06",6.6,1.36,2740900,{"date":2290,"open":2291,"high":882,"low":19,"close":1994,"change":437,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1994},"2025-05-05",6.58,1.22,1948500,{"date":2295,"open":1973,"high":2252,"low":1981,"close":19,"change":558,"percent_change":24,"volume":2296,"transactions":9,"vwap":19},"2025-05-02",1173600,{"date":2298,"open":1962,"high":2299,"low":1962,"close":1975,"change":328,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1975},"2025-05-01",6.65,-1.96,655200,{"date":2303,"open":830,"high":1994,"low":800,"close":1961,"change":692,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1961},"2025-04-30",0.91,1825200,{"date":2307,"open":2299,"high":2245,"low":1960,"close":19,"change":272,"percent_change":1734,"volume":2308,"transactions":9,"vwap":19},"2025-04-29",1192800,{"date":2310,"open":2291,"high":2299,"low":2311,"close":887,"change":381,"percent_change":1624,"volume":2312,"transactions":9,"vwap":887},"2025-04-28",6.485,1496700,{"date":2314,"open":906,"high":906,"low":1960,"close":882,"change":990,"percent_change":420,"volume":2315,"transactions":9,"vwap":882},"2025-04-25",2242400,{"date":2317,"open":2153,"high":906,"low":2318,"close":1973,"change":1490,"percent_change":535,"volume":2319,"transactions":9,"vwap":1973},"2025-04-24",6.275,2994200,{"date":184,"open":864,"high":2321,"low":2322,"close":2323,"change":135,"percent_change":1204,"volume":2324,"transactions":9,"vwap":2323},6.38,6.13,6.31,1853800]