[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASEA":3,"stock-historical-ASEA":26,"homepage-market-summary":1972},{"ticker":4,"date":5,"profile":6,"quote":11},"ASEA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X FTSE Southeast Asia ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.8901,20.91,20.92,20.8701,20.96,-0.0699,-0.33,14895.15259,0,22.06,9.41,18334.70757239231,90.8,3928,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},15.46,31893,11641031.344357,34.34,"2025-04-21",[37,40,48,59,70,81,90,99,109,119,130,138,148,155,166,174,183,194,204,213,222,233,242,251,260,267,277,287,296,304,314,323,333,342,351,359,367,376,385,395,402,409,419,429,435,441,450,460,468,476,487,496,501,509,516,522,529,537,547,553,562,569,575,582,589,596,603,611,618,625,632,640,645,654,661,666,673,678,683,691,697,704,711,717,721,728,732,738,743,746,752,756,759,767,772,777,783,786,792,797,801,805,808,812,816,821,827,831,838,844,848,852,855,859,864,868,873,878,881,884,889,892,895,899,905,910,915,918,923,929,935,941,946,952,957,963,967,971,977,983,990,994,997,1000,1006,1012,1019,1022,1026,1031,1034,1040,1045,1048,1054,1059,1065,1068,1070,1074,1078,1083,1086,1089,1094,1098,1101,1105,1109,1112,1115,1119,1123,1126,1131,1135,1140,1143,1148,1152,1158,1165,1170,1176,1183,1187,1191,1198,1206,1213,1222,1226,1229,1234,1238,1244,1248,1252,1257,1261,1268,1273,1280,1286,1291,1297,1301,1305,1308,1313,1317,1322,1325,1328,1334,1338,1341,1348,1353,1359,1362,1366,1369,1372,1375,1380,1384,1390,1397,1404,1408,1413,1418,1423,1428,1433,1438,1445,1449,1456,1463,1471,1475,1482,1487,1494,1498,1502,1509,1514,1518,1521,1527,1532,1535,1539,1546,1551,1554,1560,1563,1570,1572,1576,1579,1583,1587,1592,1595,1598,1603,1607,1609,1612,1615,1618,1622,1626,1631,1633,1636,1640,1643,1646,1649,1652,1654,1657,1661,1663,1668,1674,1679,1686,1693,1699,1706,1709,1714,1719,1722,1727,1731,1735,1739,1741,1745,1749,1753,1757,1763,1768,1774,1776,1782,1787,1791,1795,1799,1803,1807,1810,1814,1818,1821,1826,1830,1836,1839,1843,1846,1849,1853,1856,1859,1861,1864,1868,1871,1874,1877,1879,1881,1886,1888,1891,1894,1897,1901,1904,1906,1910,1913,1915,1918,1922,1924,1931,1937,1942,1946,1951,1956,1961,1967],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},199,20.8831,{"date":41,"open":42,"high":42,"low":16,"close":16,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-30",21.11,-0.24,-1.13,9502.753041,164,21.0403,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-29",21.24,21.25,21.13,21.2,-0.15,-0.7,16212.578074,228,21.1872,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",21.38,21.418,21.31,21.35,-0.02,-0.09,12923.451165,126,21.3383,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",21.34,21.39,21.3,21.37,0.18,0.85,10782.346854,122,21.3517,{"date":82,"open":50,"high":83,"low":84,"close":85,"change":86,"percent_change":18,"volume":87,"transactions":88,"vwap":89},"2026-09-24",21.2599,21.16,21.19,-0.07,11717.163589,135,21.2499,{"date":91,"open":51,"high":92,"low":93,"close":94,"change":43,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",21.3296,21.2401,21.26,-1.12,19508.407146,189,21.2705,{"date":100,"open":101,"high":102,"low":64,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-22",21.43,21.55,21.5,0.29,1.37,61852.059994,213,21.497,{"date":110,"open":111,"high":51,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-21",21.23,21.18,21.21,0.17,0.81,18215.708637,177,21.2142,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-18",21.05,21.08,20.98,21.04,-0.19,-0.89,51101.191597,182,21.0192,{"date":131,"open":50,"high":132,"low":133,"close":111,"change":134,"percent_change":28,"volume":135,"transactions":136,"vwap":137},"2026-09-17",21.36,21.14,0.21,12116.784963,150,21.2748,{"date":139,"open":140,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-16",21.33,20.94,21.02,-0.26,-1.22,12802.225821,192,21.1659,{"date":149,"open":72,"high":75,"low":94,"close":150,"change":18,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-15",21.28,-1.53,32127.218587,1022,21.2922,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",21.59,21.72,21.46,21.61,-0.025,-0.12,36444.153733,355,21.6045,{"date":167,"open":158,"high":158,"low":168,"close":169,"change":170,"percent_change":134,"volume":171,"transactions":172,"vwap":173},"2026-09-11",21.6,21.635,0.045,18620.223864,144,21.6258,{"date":175,"open":176,"high":176,"low":177,"close":157,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-10",21.63,21.53,-0.21,-0.96,21257.460762,239,21.5646,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-09",21.83,21.9299,21.7051,21.8,-0.2,-0.91,21670.290027,610,21.8084,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",22,22.03,21.92,0.06,0.27,14611.002228,234,21.9693,{"date":205,"open":206,"high":21,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",21.98,21.94,0.11,0.5,13789.226495,162,22.0186,{"date":214,"open":215,"high":216,"low":185,"close":185,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-03",21.87,21.99,0.12,0.55,69110.34621,570,21.9073,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-02",21.66,21.78,21.6457,21.71,0.1935,0.9,8805.262684,156,21.7014,{"date":234,"open":157,"high":168,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",21.4859,21.5165,-0.1155,-0.53,31987.265172,219,21.5717,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-31",21.51,21.632,0.2233,1.04,16841.016136,170,21.5849,{"date":252,"open":177,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":211,"vwap":259},"2026-08-28",21.5924,21.3301,21.4087,-0.1413,-0.66,14903.826657,21.4735,{"date":261,"open":168,"high":168,"low":262,"close":102,"change":263,"percent_change":264,"volume":265,"transactions":107,"vwap":266},"2026-08-27",21.4401,-0.14,-0.65,15164.164777,21.5327,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-26",21.67,21.7088,21.69,-0.055,-0.25,10042.444692,141,21.6807,{"date":278,"open":279,"high":225,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-25",21.75,21.73,21.745,0.148,0.69,12513.840392,167,21.7546,{"date":288,"open":160,"high":176,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-24",21.5301,21.597,-0.0728,-0.34,22564.554042,257,21.5886,{"date":297,"open":168,"high":280,"low":168,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-21",21.6698,0.1697,0.79,21748.138691,191,21.6471,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":189,"volume":311,"transactions":312,"vwap":313},"2026-08-20",21.5399,21.56,21.485,21.5001,-0.0432,19419.055277,352,21.5125,{"date":315,"open":316,"high":316,"low":244,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-19",21.58,21.5433,0.1413,0.66,16079.697625,180,21.5263,{"date":324,"open":325,"high":326,"low":50,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-18",21.29,21.52,21.402,-0.22,-1.02,56146.567158,1278,21.3744,{"date":334,"open":316,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":146,"vwap":341},"2026-08-17",21.65,21.571,21.622,0.162,0.75,13803.074818,21.6099,{"date":343,"open":344,"high":159,"low":345,"close":159,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-14",21.4578,21.44,0.09,0.42,8697.251288,142,21.4462,{"date":352,"open":353,"high":353,"low":111,"close":75,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-13",21.49,-0.0641,-0.3,36508.537674,388,21.3369,{"date":360,"open":244,"high":244,"low":361,"close":362,"change":363,"percent_change":162,"volume":364,"transactions":365,"vwap":366},"2026-08-12",21.4,21.4341,-0.0259,6533.722723,226,21.4517,{"date":368,"open":369,"high":370,"low":369,"close":159,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-11",21.42,21.5799,0.0542,0.25,8758.017973,151,21.478,{"date":377,"open":378,"high":177,"low":361,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-10",21.48,21.4058,-0.1215,-0.56,16282.325167,287,21.4675,{"date":386,"open":387,"high":102,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-07",21.54,21.471,21.5273,0.2981,1.4,22402.724403,190,21.5172,{"date":396,"open":53,"high":157,"low":112,"close":397,"change":398,"percent_change":77,"volume":399,"transactions":400,"vwap":401},"2026-08-06",21.2292,0.1792,18287.594172,241,21.3012,{"date":403,"open":150,"high":150,"low":121,"close":121,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-05",-0.2841,-1.33,46665.268109,375,21.1198,{"date":410,"open":411,"high":61,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-04",21.32,21.2115,21.3341,0.1641,0.78,25803.276479,267,21.2644,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-03",21.12,21.2297,21.17,0.05,0.24,10604.861754,232,21.1845,{"date":430,"open":85,"high":85,"low":431,"close":421,"change":162,"percent_change":381,"volume":432,"transactions":433,"vwap":434},"2026-07-31",20.99,19314.748395,318,21.1072,{"date":436,"open":53,"high":437,"low":52,"close":50,"change":76,"percent_change":77,"volume":438,"transactions":439,"vwap":440},"2026-07-30",21.279,12414.477852,171,21.2075,{"date":442,"open":443,"high":325,"low":444,"close":445,"change":446,"percent_change":65,"volume":447,"transactions":448,"vwap":449},"2026-07-29",21.155,21.01,21.06,-0.0037,21240.425993,233,21.0919,{"date":451,"open":123,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-28",21.0899,20.9,21.0637,0.0837,0.4,21500.317049,198,21.0204,{"date":461,"open":462,"high":462,"low":453,"close":123,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-27",21.03,0.08,0.38,12692.475062,186,20.9595,{"date":469,"open":470,"high":471,"low":470,"close":453,"change":346,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-24",20.89,21,0.43,16561.479897,123,20.9346,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-23",20.86,20.87,20.7,20.81,-0.31,-1.47,30302.991529,262,20.8015,{"date":488,"open":489,"high":112,"low":490,"close":421,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-22",20.97,20.95,0.14,0.67,13931.083039,243,21.0704,{"date":497,"open":13,"high":471,"low":13,"close":123,"change":199,"percent_change":104,"volume":498,"transactions":499,"vwap":500},"2026-07-21",19068.718946,175,20.9897,{"date":502,"open":123,"high":431,"low":503,"close":14,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-20",20.895,0.02,0.1,20826.684476,209,20.9235,{"date":510,"open":14,"high":511,"low":478,"close":453,"change":178,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-17",21.07,-0.99,14612.740947,196,20.9474,{"date":517,"open":431,"high":42,"low":470,"close":42,"change":76,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-16",0.86,48212.393291,622,20.9994,{"date":523,"open":124,"high":42,"low":14,"close":524,"change":525,"percent_change":491,"volume":526,"transactions":527,"vwap":528},"2026-07-15",20.93,0.03,83776.599857,1033,20.969,{"date":530,"open":531,"high":14,"low":531,"close":453,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-14",20.73,0.22,1.06,19551.249882,264,20.8255,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":525,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-13",20.71,20.75,20.5801,20.68,0.15,16502.724902,249,20.6812,{"date":548,"open":549,"high":531,"low":549,"close":550,"change":543,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-07-10",20.51,20.65,0.73,31200,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-09",20.53,20.55,20.43,20.5,0.13,0.64,12300,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":491,"percent_change":283,"volume":568,"transactions":9,"vwap":567},"2026-07-08",20.27,20.41,20.08,20.37,37400,{"date":570,"open":571,"high":572,"low":566,"close":573,"change":543,"percent_change":339,"volume":574,"transactions":9,"vwap":573},"2026-07-07",20.18,20.3,20.23,23500,{"date":576,"open":577,"high":566,"low":578,"close":566,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":566},"2026-07-06",19.91,19.75,0.33,1.67,68800,{"date":583,"open":584,"high":584,"low":585,"close":578,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":578},"2026-07-02",19.85,19.68,0.3,1.54,5700,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-01",19.6,19.45,-0.16,-0.82,12000,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":482,"volume":602,"transactions":9,"vwap":600},"2026-06-30",19.73,19.49,19.61,-0.06,11600,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":18,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-29",19.71,19.79,19.51,19.67,-1.65,11200,{"date":612,"open":613,"high":566,"low":614,"close":615,"change":346,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-06-26",19.96,19.92,20,0.45,22000,{"date":619,"open":620,"high":621,"low":622,"close":577,"change":623,"percent_change":424,"volume":624,"transactions":9,"vwap":577},"2026-06-25",19.99,20.15,19.87,0.01,15300,{"date":626,"open":627,"high":628,"low":584,"close":629,"change":54,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-06-24",19.95,19.98,19.9,-0.75,10300,{"date":633,"open":634,"high":571,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-23",20.09,20.040001,20.049999,-0.32,-1.57,16400,{"date":641,"open":642,"high":565,"low":643,"close":567,"change":86,"percent_change":292,"volume":644,"transactions":9,"vwap":567},"2026-06-22",20.32,20.2,34700,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-18",20.56,20.58,20.4,20.44,0.04,0.2,21300,{"date":655,"open":647,"high":656,"low":657,"close":649,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":649},"2026-06-17",20.69,20.38,-0.08,-0.39,52200,{"date":662,"open":649,"high":558,"low":649,"close":663,"change":543,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-16",20.48,0.74,30000,{"date":667,"open":564,"high":668,"low":669,"close":670,"change":456,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-15",20.47,20.25,20.33,2.01,83400,{"date":674,"open":622,"high":615,"low":622,"close":675,"change":491,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-12",19.93,0.71,33700,{"date":679,"open":680,"high":614,"low":600,"close":606,"change":532,"percent_change":681,"volume":682,"transactions":9,"vwap":606},"2026-06-11",19.64,1.12,44600,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":189,"volume":690,"transactions":9,"vwap":688},"2026-06-10",19.5,19.69,19.47,19.57,-0.04,13000,{"date":692,"open":693,"high":693,"low":694,"close":600,"change":543,"percent_change":695,"volume":696,"transactions":9,"vwap":600},"2026-06-09",19.84,19.44,0.77,48500,{"date":698,"open":699,"high":688,"low":700,"close":701,"change":658,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-08",19.48,19.38,19.46,-0.41,19700,{"date":705,"open":706,"high":565,"low":685,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-05",19.77,19.54,-0.48,-2.4,50900,{"date":712,"open":635,"high":669,"low":713,"close":714,"change":715,"percent_change":273,"volume":716,"transactions":9,"vwap":714},"2026-06-04",20.01,20.02,-0.05,21500,{"date":718,"open":636,"high":668,"low":627,"close":719,"change":263,"percent_change":720,"volume":552,"transactions":9,"vwap":719},"2026-06-03",20.07,-0.69,{"date":722,"open":723,"high":657,"low":724,"close":725,"change":586,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-02",20.14,20.12,20.21,1.51,75000,{"date":729,"open":584,"high":675,"low":585,"close":577,"change":208,"percent_change":730,"volume":731,"transactions":9,"vwap":577},"2026-06-01",0.56,52400,{"date":733,"open":622,"high":622,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-29",19.8,-0.11,-0.55,11500,{"date":739,"open":740,"high":627,"low":740,"close":577,"change":741,"percent_change":715,"volume":742,"transactions":9,"vwap":577},"2026-05-28",19.76,-0.01,6300,{"date":744,"open":719,"high":719,"low":622,"close":614,"change":525,"percent_change":543,"volume":745,"transactions":9,"vwap":614},"2026-05-27",23800,{"date":747,"open":734,"high":613,"low":748,"close":749,"change":750,"percent_change":54,"volume":751,"transactions":9,"vwap":749},"2026-05-26",19.74,19.89,-0.03,155100,{"date":753,"open":629,"high":615,"low":606,"close":614,"change":66,"percent_change":754,"volume":755,"transactions":9,"vwap":614},"2026-05-22",-0.45,64900,{"date":757,"open":577,"high":719,"low":606,"close":713,"change":715,"percent_change":273,"volume":758,"transactions":9,"vwap":713},"2026-05-21",16900,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-20",19.88,20.11,20.059999,0.16,0.8,16500,{"date":768,"open":769,"high":627,"low":606,"close":629,"change":65,"percent_change":770,"volume":771,"transactions":9,"vwap":629},"2026-05-19",19.81,-0.1,14600,{"date":773,"open":774,"high":620,"low":693,"close":614,"change":652,"percent_change":775,"volume":776,"transactions":9,"vwap":614},"2026-05-18",19.86,1.01,10700,{"date":778,"open":779,"high":584,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-15",19.72,-0.23,-1.15,21100,{"date":784,"open":614,"high":643,"low":761,"close":627,"change":750,"percent_change":54,"volume":785,"transactions":9,"vwap":627},"2026-05-14",17200,{"date":787,"open":788,"high":714,"low":614,"close":628,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":628},"2026-05-13",19.97,0.26,1.32,13500,{"date":793,"open":585,"high":794,"low":795,"close":779,"change":601,"percent_change":355,"volume":796,"transactions":9,"vwap":779},"2026-05-12",19.82,19.56,45800,{"date":798,"open":606,"high":628,"low":578,"close":799,"change":623,"percent_change":424,"volume":800,"transactions":9,"vwap":799},"2026-05-11",19.78,30500,{"date":802,"open":740,"high":584,"low":803,"close":706,"change":504,"percent_change":505,"volume":804,"transactions":9,"vwap":706},"2026-05-08",19.7,16000,{"date":806,"open":584,"high":628,"low":605,"close":578,"change":735,"percent_change":736,"volume":807,"transactions":9,"vwap":578},"2026-05-07",24500,{"date":809,"open":803,"high":577,"low":680,"close":774,"change":586,"percent_change":810,"volume":811,"transactions":9,"vwap":774},"2026-05-06",1.53,22400,{"date":813,"open":685,"high":803,"low":685,"close":795,"change":208,"percent_change":814,"volume":815,"transactions":9,"vwap":795},"2026-05-05",0.57,43600,{"date":817,"open":818,"high":818,"low":819,"close":592,"change":593,"percent_change":594,"volume":820,"transactions":9,"vwap":592},"2026-05-04",19.62,19.33,42700,{"date":822,"open":591,"high":598,"low":823,"close":600,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":600},"2026-05-01",19.55,0.07,0.36,42200,{"date":828,"open":701,"high":585,"low":829,"close":707,"change":586,"percent_change":830,"volume":737,"transactions":9,"vwap":707},"2026-04-30",19.31,1.56,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":770,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-04-29",19.39,19.15,19.24,-0.52,17600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":593,"percent_change":594,"volume":843,"transactions":9,"vwap":842},"2026-04-28",19.4,19.32,19.34,9200,{"date":845,"open":687,"high":685,"low":846,"close":685,"change":525,"percent_change":543,"volume":847,"transactions":9,"vwap":685},"2026-04-27",19.43,18200,{"date":849,"open":850,"high":600,"low":840,"close":687,"change":65,"percent_change":770,"volume":851,"transactions":9,"vwap":687},"2026-04-24",19.58,27600,{"date":853,"open":608,"high":608,"low":687,"close":599,"change":189,"percent_change":329,"volume":854,"transactions":9,"vwap":599},"2026-04-23",5500,{"date":856,"open":598,"high":606,"low":686,"close":686,"change":346,"percent_change":857,"volume":858,"transactions":9,"vwap":686},"2026-04-22",0.46,12800,{"date":860,"open":774,"high":861,"low":591,"close":591,"change":328,"percent_change":862,"volume":863,"transactions":9,"vwap":591},"2026-04-21",19.94,-1.11,34600,{"date":865,"open":577,"high":788,"low":578,"close":794,"change":178,"percent_change":866,"volume":867,"transactions":9,"vwap":794},"2026-04-20",-1.05,24100,{"date":869,"open":788,"high":870,"low":613,"close":871,"change":652,"percent_change":775,"volume":872,"transactions":9,"vwap":871},"2026-04-17",20.13,20.030001,27000,{"date":874,"open":761,"high":761,"low":578,"close":875,"change":328,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-16",19.83,-1.1,12500,{"date":879,"open":714,"high":634,"low":761,"close":636,"change":601,"percent_change":355,"volume":880,"transactions":9,"vwap":636},"2026-04-15",33400,{"date":882,"open":871,"high":723,"low":675,"close":762,"change":76,"percent_change":229,"volume":883,"transactions":9,"vwap":762},"2026-04-14",70500,{"date":885,"open":886,"high":675,"low":886,"close":675,"change":217,"percent_change":887,"volume":888,"transactions":9,"vwap":675},"2026-04-13",19.59,0.61,23200,{"date":890,"open":614,"high":627,"low":740,"close":769,"change":715,"percent_change":273,"volume":891,"transactions":9,"vwap":769},"2026-04-10",41900,{"date":893,"open":578,"high":749,"low":886,"close":774,"change":623,"percent_change":424,"volume":894,"transactions":9,"vwap":774},"2026-04-09",46600,{"date":896,"open":774,"high":774,"low":585,"close":584,"change":560,"percent_change":897,"volume":898,"transactions":9,"vwap":584},"2026-04-08",3.33,50500,{"date":900,"open":834,"high":901,"low":902,"close":903,"change":593,"percent_change":904,"volume":858,"transactions":9,"vwap":903},"2026-04-07",19.22,19.08,19.21,-0.83,{"date":906,"open":846,"high":846,"low":907,"close":908,"change":601,"percent_change":482,"volume":909,"transactions":9,"vwap":908},"2026-04-06",19.29,19.37,20100,{"date":911,"open":819,"high":685,"low":912,"close":846,"change":54,"percent_change":913,"volume":914,"transactions":9,"vwap":846},"2026-04-02",19.059999,-0.77,39300,{"date":916,"open":685,"high":585,"low":685,"close":850,"change":543,"percent_change":695,"volume":917,"transactions":9,"vwap":850},"2026-04-01",58300,{"date":919,"open":920,"high":592,"low":920,"close":846,"change":921,"percent_change":922,"volume":568,"transactions":9,"vwap":846},"2026-03-31",19.13,0.41,2.16,{"date":924,"open":920,"high":920,"low":925,"close":926,"change":66,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-03-30",18.98,19.02,-0.47,81800,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":715,"percent_change":143,"volume":934,"transactions":9,"vwap":933},"2026-03-27",19.36,19.01,19.11,21600,{"date":936,"open":835,"high":842,"low":834,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-26",19.16,-0.29,-1.49,25900,{"date":942,"open":840,"high":943,"low":931,"close":592,"change":472,"percent_change":944,"volume":945,"transactions":9,"vwap":592},"2026-03-25",19.66,2.26,19500,{"date":947,"open":948,"high":834,"low":925,"close":926,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":926},"2026-03-24",19,-0.4,-2.06,25800,{"date":953,"open":819,"high":688,"low":954,"close":955,"change":921,"percent_change":922,"volume":956,"transactions":9,"vwap":955},"2026-03-23",19.2,19.42,54000,{"date":958,"open":959,"high":960,"low":948,"close":932,"change":961,"percent_change":962,"volume":665,"transactions":9,"vwap":932},"2026-03-20",19.28,19.35,-0.37,-1.91,{"date":964,"open":965,"high":599,"low":933,"close":700,"change":424,"percent_change":789,"volume":966,"transactions":9,"vwap":700},"2026-03-19",19.23,19200,{"date":968,"open":591,"high":818,"low":907,"close":819,"change":938,"percent_change":969,"volume":970,"transactions":9,"vwap":819},"2026-03-18",-1.48,8100,{"date":972,"open":823,"high":973,"low":685,"close":818,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":818},"2026-03-17",19.65,0.44,2.29,65300,{"date":978,"open":979,"high":959,"low":979,"close":980,"change":425,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-16",19.12,19.18,1.27,45300,{"date":984,"open":902,"high":985,"low":986,"close":987,"change":988,"percent_change":126,"volume":989,"transactions":9,"vwap":987},"2026-03-13",19.17,18.84,18.94,-0.17,26200,{"date":991,"open":829,"high":908,"low":926,"close":933,"change":273,"percent_change":992,"volume":993,"transactions":9,"vwap":933},"2026-03-12",-1.29,56500,{"date":995,"open":833,"high":687,"low":829,"close":931,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":931},"2026-03-11",26900,{"date":998,"open":842,"high":803,"low":819,"close":931,"change":543,"percent_change":415,"volume":999,"transactions":9,"vwap":931},"2026-03-10",115800,{"date":1001,"open":1002,"high":903,"low":1003,"close":903,"change":559,"percent_change":1004,"volume":1005,"transactions":9,"vwap":903},"2026-03-09",18.87,18.8,0.68,75700,{"date":1007,"open":1008,"high":933,"low":1009,"close":902,"change":988,"percent_change":1010,"volume":1011,"transactions":9,"vwap":902},"2026-03-06",19.07,18.89,-0.88,66900,{"date":1013,"open":1014,"high":687,"low":1015,"close":1016,"change":43,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-05",19.41,19.1,19.25,-1.23,43100,{"date":1020,"open":960,"high":599,"low":1016,"close":599,"change":741,"percent_change":715,"volume":1021,"transactions":9,"vwap":599},"2026-03-04",41800,{"date":1023,"open":688,"high":686,"low":1016,"close":685,"change":482,"percent_change":1024,"volume":1025,"transactions":9,"vwap":685},"2026-03-03",-1.56,112600,{"date":1027,"open":794,"high":749,"low":803,"close":769,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":769},"2026-03-02",-0.57,-2.8,41700,{"date":1032,"open":555,"high":555,"low":670,"close":657,"change":658,"percent_change":659,"volume":1033,"transactions":9,"vwap":657},"2026-02-27",36100,{"date":1035,"open":647,"high":1036,"low":557,"close":1037,"change":125,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-02-26",20.57,20.46,-0.92,42600,{"date":1041,"open":1042,"high":480,"low":555,"close":550,"change":217,"percent_change":1043,"volume":1044,"transactions":9,"vwap":550},"2026-02-25",20.6,0.58,40400,{"date":1046,"open":558,"high":648,"low":1037,"close":555,"change":199,"percent_change":104,"volume":1047,"transactions":9,"vwap":555},"2026-02-24",50000,{"date":1049,"open":1050,"high":1051,"low":565,"close":668,"change":66,"percent_change":1052,"volume":1053,"transactions":9,"vwap":668},"2026-02-23",20.61,20.63,-0.44,39600,{"date":1055,"open":1056,"high":648,"low":1056,"close":647,"change":532,"percent_change":1057,"volume":1058,"transactions":9,"vwap":647},"2026-02-20",20.28,1.08,32800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":543,"percent_change":664,"volume":1064,"transactions":9,"vwap":1062},"2026-02-19",20.26,20.34,20.24,27400,{"date":1066,"open":621,"high":670,"low":621,"close":1067,"change":651,"percent_change":652,"volume":872,"transactions":9,"vwap":1067},"2026-02-18",20.19,{"date":1069,"open":615,"high":725,"low":615,"close":621,"change":504,"percent_change":505,"volume":982,"transactions":9,"vwap":621},"2026-02-17",{"date":1071,"open":1072,"high":573,"low":635,"close":870,"change":263,"percent_change":720,"volume":1073,"transactions":9,"vwap":870},"2026-02-13",20.17,108700,{"date":1075,"open":642,"high":668,"low":1076,"close":564,"change":741,"percent_change":715,"volume":1077,"transactions":9,"vwap":564},"2026-02-12",20.22,31100,{"date":1079,"open":1072,"high":1080,"low":1081,"close":1056,"change":425,"percent_change":1082,"volume":1039,"transactions":9,"vwap":1056},"2026-02-11",20.29,20.1,1.2,{"date":1084,"open":723,"high":621,"low":635,"close":635,"change":504,"percent_change":505,"volume":1085,"transactions":9,"vwap":635},"2026-02-10",104600,{"date":1087,"open":615,"high":719,"low":627,"close":714,"change":525,"percent_change":543,"volume":1088,"transactions":9,"vwap":714},"2026-02-09",200300,{"date":1090,"open":605,"high":620,"low":605,"close":620,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":620},"2026-02-06",0.39,1.99,49800,{"date":1095,"open":706,"high":706,"low":591,"close":591,"change":54,"percent_change":1096,"volume":1097,"transactions":9,"vwap":591},"2026-02-05",-0.76,27900,{"date":1099,"open":779,"high":734,"low":818,"close":578,"change":491,"percent_change":676,"volume":1100,"transactions":9,"vwap":578},"2026-02-04",42800,{"date":1102,"open":600,"high":1103,"low":607,"close":600,"change":346,"percent_change":857,"volume":1104,"transactions":9,"vwap":600},"2026-02-03",19.63,45900,{"date":1106,"open":592,"high":850,"low":829,"close":1107,"change":424,"percent_change":789,"volume":1108,"transactions":9,"vwap":1107},"2026-02-02",19.52,59600,{"date":1110,"open":699,"high":886,"low":700,"close":687,"change":715,"percent_change":143,"volume":1111,"transactions":9,"vwap":687},"2026-01-30",232300,{"date":1113,"open":823,"high":886,"low":1014,"close":1107,"change":741,"percent_change":715,"volume":1114,"transactions":9,"vwap":1107},"2026-01-29",30400,{"date":1116,"open":973,"high":973,"low":840,"close":1117,"change":482,"percent_change":1024,"volume":1118,"transactions":9,"vwap":1117},"2026-01-28",19.53,66800,{"date":1120,"open":686,"high":693,"low":686,"close":693,"change":825,"percent_change":1121,"volume":1122,"transactions":9,"vwap":693},"2026-01-27",1.85,40200,{"date":1124,"open":599,"high":1117,"low":833,"close":699,"change":623,"percent_change":424,"volume":1125,"transactions":9,"vwap":699},"2026-01-26",82200,{"date":1127,"open":907,"high":687,"low":1128,"close":687,"change":347,"percent_change":1129,"volume":1130,"transactions":9,"vwap":687},"2026-01-23",19.19,2.2,98200,{"date":1132,"open":954,"high":907,"low":1133,"close":1133,"change":750,"percent_change":593,"volume":1134,"transactions":9,"vwap":1133},"2026-01-22",19.049999,37900,{"date":1136,"open":925,"high":1137,"low":1138,"close":902,"change":491,"percent_change":664,"volume":1139,"transactions":9,"vwap":902},"2026-01-21",19.09,18.9,80500,{"date":1141,"open":948,"high":1133,"low":1138,"close":987,"change":601,"percent_change":637,"volume":1142,"transactions":9,"vwap":987},"2026-01-20",389600,{"date":1144,"open":1145,"high":1133,"low":1146,"close":948,"change":651,"percent_change":134,"volume":1147,"transactions":9,"vwap":948},"2026-01-16",19.040001,18.93,19900,{"date":1149,"open":1138,"high":926,"low":1009,"close":1150,"change":1151,"percent_change":775,"volume":703,"transactions":9,"vwap":1150},"2026-01-15",18.96,0.19,{"date":1153,"open":1154,"high":986,"low":1155,"close":1156,"change":424,"percent_change":200,"volume":1157,"transactions":9,"vwap":1156},"2026-01-14",18.78,18.75,18.77,24400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":601,"percent_change":637,"volume":1164,"transactions":9,"vwap":1163},"2026-01-13",18.83,18.85,18.7,18.72,31700,{"date":1166,"open":1163,"high":1167,"low":1162,"close":1154,"change":559,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1154},"2026-01-12",18.81,0.7,23900,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":424,"percent_change":200,"volume":1175,"transactions":9,"vwap":1174},"2026-01-09",18.6,18.71,18.65,19400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1172,"change":54,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1172},"2026-01-08",18.61,18.64,18.52,-0.8,144000,{"date":1184,"open":1161,"high":1161,"low":1162,"close":1155,"change":735,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1155},"2026-01-07",-0.58,134700,{"date":1188,"open":1189,"high":1189,"low":1156,"close":1189,"change":559,"percent_change":283,"volume":1190,"transactions":9,"vwap":1189},"2026-01-06",18.86,88300,{"date":1192,"open":1179,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-01-05",18.73,18.57,0.31,1.68,42100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":346,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-02",18.47,18.48,18.38,18.42,0.49,39400,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":55,"volume":1212,"transactions":9,"vwap":1210},"2025-12-31",18.5,18.3,18.33,-0.13,37000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2025-12-30",18.53,18.54,18.43,18.46,-0.27,-1.44,40300,{"date":1223,"open":1224,"high":1167,"low":1225,"close":1193,"change":601,"percent_change":637,"volume":891,"transactions":9,"vwap":1193},"2025-12-29",18.79,18.66,{"date":1227,"open":986,"high":1161,"low":1156,"close":1224,"change":750,"percent_change":593,"volume":1228,"transactions":9,"vwap":1224},"2025-12-26",10900,{"date":1230,"open":1231,"high":1189,"low":1231,"close":1232,"change":66,"percent_change":708,"volume":1233,"transactions":9,"vwap":1232},"2025-12-24",18.76,18.82,35300,{"date":1235,"open":1231,"high":987,"low":1225,"close":1236,"change":208,"percent_change":1237,"volume":1097,"transactions":9,"vwap":1236},"2025-12-23",18.91,0.59,{"date":1239,"open":1225,"high":1003,"low":1240,"close":1003,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1003},"2025-12-22",18.58,0.32,1.73,49600,{"date":1245,"open":1215,"high":1215,"low":1246,"close":1201,"change":463,"percent_change":472,"volume":1247,"transactions":9,"vwap":1201},"2025-12-19",18.4,72000,{"date":1249,"open":1215,"high":1250,"low":1246,"close":1246,"change":504,"percent_change":208,"volume":1251,"transactions":9,"vwap":1246},"2025-12-18",18.59,121600,{"date":1253,"open":1254,"high":1254,"low":1202,"close":1202,"change":189,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1202},"2025-12-17",18.63,-1.08,168800,{"date":1258,"open":1178,"high":1259,"low":1180,"close":1240,"change":750,"percent_change":593,"volume":1260,"transactions":9,"vwap":1240},"2025-12-16",18.62,190900,{"date":1262,"open":1215,"high":1263,"low":1264,"close":1178,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1178},"2025-12-15",18.69,18.44,0.34,1.86,47500,{"date":1269,"open":1246,"high":1246,"low":1270,"close":1270,"change":770,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2025-12-12",18.27,-0.54,18000,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":76,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-12-11",18.2,18.39,18.37,0.99,43900,{"date":1281,"open":1275,"high":1282,"low":1283,"close":1284,"change":424,"percent_change":1285,"volume":1272,"transactions":9,"vwap":1284},"2025-12-10",18.25,18.15,18.19,0.28,{"date":1287,"open":1283,"high":1288,"low":1289,"close":1290,"change":651,"percent_change":532,"volume":595,"transactions":9,"vwap":1290},"2025-12-09",18.18,18.09,18.14,{"date":1292,"open":1290,"high":1283,"low":1293,"close":1294,"change":66,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-08",18.030001,18.1,-0.49,53600,{"date":1298,"open":1299,"high":1299,"low":1290,"close":1284,"change":651,"percent_change":532,"volume":1300,"transactions":9,"vwap":1284},"2025-12-05",18.21,22300,{"date":1302,"open":1282,"high":1282,"low":1303,"close":1283,"change":770,"percent_change":736,"volume":1304,"transactions":9,"vwap":1283},"2025-12-04",18.07,22100,{"date":1306,"open":1275,"high":1270,"low":1284,"close":1282,"change":424,"percent_change":200,"volume":1307,"transactions":9,"vwap":1282},"2025-12-03",59200,{"date":1309,"open":1310,"high":1310,"low":1289,"close":1275,"change":86,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1275},"2025-12-02",18.31,-0.38,34100,{"date":1314,"open":1315,"high":1210,"low":1275,"close":1270,"change":199,"percent_change":579,"volume":1316,"transactions":9,"vwap":1270},"2025-12-01",18.23,19800,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1299,"change":689,"percent_change":328,"volume":1321,"transactions":9,"vwap":1299},"2025-11-28",18.08,18.26,8600,{"date":1323,"open":1284,"high":1324,"low":1284,"close":1282,"change":199,"percent_change":579,"volume":776,"transactions":9,"vwap":1282},"2025-11-26",18.28,{"date":1326,"open":1289,"high":1299,"low":1319,"close":1284,"change":505,"percent_change":218,"volume":1327,"transactions":9,"vwap":1284},"2025-11-25",16800,{"date":1329,"open":1330,"high":1294,"low":1331,"close":1289,"change":114,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1289},"2025-11-24",18.01,17.92,0.95,16200,{"date":1335,"open":1336,"high":1293,"low":1337,"close":1331,"change":504,"percent_change":208,"volume":847,"transactions":9,"vwap":1331},"2025-11-21",17.87,17.82,{"date":1339,"open":1330,"high":1283,"low":1340,"close":1340,"change":658,"percent_change":1052,"volume":951,"transactions":9,"vwap":1340},"2025-11-20",17.9,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":601,"percent_change":18,"volume":1347,"transactions":9,"vwap":1346},"2025-11-19",18.049999,18.12,17.97,17.98,9400,{"date":1349,"open":1350,"high":1319,"low":1351,"close":1352,"change":463,"percent_change":616,"volume":610,"transactions":9,"vwap":1352},"2025-11-18",17.91,17.89,18.040001,{"date":1354,"open":1355,"high":1293,"low":1356,"close":1357,"change":20,"percent_change":20,"volume":1358,"transactions":9,"vwap":1357},"2025-11-17",17.95,17.94,17.96,9800,{"date":1360,"open":1350,"high":1330,"low":1340,"close":1357,"change":741,"percent_change":601,"volume":1361,"transactions":9,"vwap":1357},"2025-11-14",8400,{"date":1363,"open":1364,"high":1290,"low":1355,"close":1345,"change":54,"percent_change":904,"volume":1365,"transactions":9,"vwap":1345},"2025-11-13",18.11,12200,{"date":1367,"open":1294,"high":1283,"low":1368,"close":1344,"change":623,"percent_change":199,"volume":996,"transactions":9,"vwap":1344},"2025-11-12",18.02,{"date":1370,"open":1352,"high":1283,"low":1371,"close":1364,"change":491,"percent_change":415,"volume":837,"transactions":9,"vwap":1364},"2025-11-11",18,{"date":1373,"open":1371,"high":1352,"low":1340,"close":1345,"change":20,"percent_change":20,"volume":1374,"transactions":9,"vwap":1345},"2025-11-10",14100,{"date":1376,"open":1377,"high":1346,"low":1378,"close":1345,"change":346,"percent_change":209,"volume":1379,"transactions":9,"vwap":1345},"2025-11-07",17.88,17.79,16700,{"date":1381,"open":1340,"high":1355,"low":1382,"close":1377,"change":543,"percent_change":77,"volume":1383,"transactions":9,"vwap":1377},"2025-11-06",17.83,26700,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":505,"percent_change":814,"volume":1389,"transactions":9,"vwap":1388},"2025-11-05",17.7,17.78,17.73,5600,{"date":1391,"open":1386,"high":1392,"low":1393,"close":1394,"change":162,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-11-04",17.71,17.61,17.63,-0.68,6400,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":651,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-11-03",17.81,17.68,17.75,0.23,11700,{"date":1405,"open":1392,"high":1388,"low":1406,"close":1392,"change":623,"percent_change":199,"volume":1407,"transactions":9,"vwap":1392},"2025-10-31",17.62,22900,{"date":1409,"open":1400,"high":1410,"low":1411,"close":1386,"change":86,"percent_change":659,"volume":1412,"transactions":9,"vwap":1386},"2025-10-30",17.72,17.65,5400,{"date":1414,"open":1377,"high":1377,"low":1415,"close":1416,"change":750,"percent_change":988,"volume":1417,"transactions":9,"vwap":1416},"2025-10-29",17.74,17.77,17100,{"date":1419,"open":1420,"high":1420,"low":1388,"close":1421,"change":651,"percent_change":1402,"volume":1422,"transactions":9,"vwap":1421},"2025-10-28",17.85,17.8,14200,{"date":1424,"open":1415,"high":1382,"low":1425,"close":1426,"change":505,"percent_change":814,"volume":1427,"transactions":9,"vwap":1426},"2025-10-27",17.67,17.76,115400,{"date":1429,"open":1430,"high":1387,"low":1430,"close":1431,"change":463,"percent_change":857,"volume":1432,"transactions":9,"vwap":1431},"2025-10-24",17.6,17.66,12900,{"date":1434,"open":1435,"high":1406,"low":1436,"close":1437,"change":532,"percent_change":981,"volume":867,"transactions":9,"vwap":1437},"2025-10-23",17.5,17.48,17.58,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":86,"percent_change":949,"volume":1444,"transactions":9,"vwap":1443},"2025-10-22",17.4,17.49,17.35,17.36,9300,{"date":1446,"open":1447,"high":1441,"low":1447,"close":1448,"change":651,"percent_change":1402,"volume":1272,"transactions":9,"vwap":1448},"2025-10-21",17.37,17.43,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":764,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-10-20",17.25,17.42,17.39,0.93,8300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":559,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-10-17",17.19,17.23,17.12,0.76,38000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":750,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-10-16",17.07,17.16,16.99,17.1,-0.18,89700,{"date":1472,"open":1466,"high":1473,"low":1465,"close":1474,"change":504,"percent_change":217,"volume":951,"transactions":9,"vwap":1474},"2025-10-15",17.22,17.13,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":750,"percent_change":1469,"volume":1481,"transactions":9,"vwap":1480},"2025-10-14",17.059999,17.15,16.83,17.11,36700,{"date":1483,"open":1484,"high":1484,"low":1468,"close":1485,"change":1285,"percent_change":1486,"volume":1432,"transactions":9,"vwap":1485},"2025-10-13",17.2,17.14,1.66,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-10-10",17.31,16.86,-0.5,-2.88,48900,{"date":1495,"open":1496,"high":1496,"low":1442,"close":1443,"change":741,"percent_change":601,"volume":1497,"transactions":9,"vwap":1443},"2025-10-09",17.52,8900,{"date":1499,"open":1453,"high":1435,"low":1500,"close":1447,"change":86,"percent_change":949,"volume":1501,"transactions":9,"vwap":1447},"2025-10-08",17.34,89500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":199,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-10-07",17.53,17.57,17.44,0.35,41500,{"date":1510,"open":1506,"high":1506,"low":1511,"close":1512,"change":65,"percent_change":735,"volume":1513,"transactions":9,"vwap":1512},"2025-10-06",17.3,17.38,20300,{"date":1515,"open":1516,"high":1506,"low":1516,"close":1440,"change":199,"percent_change":1507,"volume":1517,"transactions":9,"vwap":1440},"2025-10-03",17.28,3200,{"date":1519,"open":1511,"high":1442,"low":1451,"close":1500,"change":764,"percent_change":1454,"volume":1520,"transactions":9,"vwap":1500},"2025-10-02",9000,{"date":1522,"open":1458,"high":1523,"low":1485,"close":1524,"change":463,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-01",17.24,17.18,0.47,18500,{"date":1528,"open":1529,"high":1468,"low":1530,"close":1468,"change":750,"percent_change":1469,"volume":1531,"transactions":9,"vwap":1468},"2025-09-30",17.08,17.02,8800,{"date":1533,"open":1484,"high":1484,"low":1465,"close":1474,"change":750,"percent_change":988,"volume":1534,"transactions":9,"vwap":1474},"2025-09-29",18700,{"date":1536,"open":1477,"high":1484,"low":1537,"close":1466,"change":134,"percent_change":1538,"volume":639,"transactions":9,"vwap":1466},"2025-09-26",16.98,1.24,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":263,"percent_change":594,"volume":1545,"transactions":9,"vwap":1544},"2025-09-25",16.93,17.030001,16.9,16.95,24800,{"date":1547,"open":1478,"high":1516,"low":1548,"close":1548,"change":178,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-09-24",17.09,-1.21,44400,{"date":1552,"open":1511,"high":1440,"low":1553,"close":1511,"change":750,"percent_change":988,"volume":1064,"transactions":9,"vwap":1511},"2025-09-23",17.26,{"date":1555,"open":1443,"high":1556,"low":1557,"close":1558,"change":66,"percent_change":836,"volume":1559,"transactions":9,"vwap":1558},"2025-09-22",17.41,17.32,17.33,29200,{"date":1561,"open":1448,"high":1441,"low":1511,"close":1452,"change":689,"percent_change":780,"volume":1562,"transactions":9,"vwap":1452},"2025-09-19",27500,{"date":1564,"open":1565,"high":1566,"low":1500,"close":1567,"change":328,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-09-18",17.45,17.51,17.46,-1.24,13600,{"date":1571,"open":1425,"high":1392,"low":1437,"close":1400,"change":824,"percent_change":456,"volume":758,"transactions":9,"vwap":1400},"2025-09-17",{"date":1573,"open":1574,"high":1386,"low":1566,"close":1393,"change":504,"percent_change":208,"volume":1575,"transactions":9,"vwap":1393},"2025-09-16",17.59,13900,{"date":1577,"open":1505,"high":1431,"low":1435,"close":1574,"change":199,"percent_change":1265,"volume":1578,"transactions":9,"vwap":1574},"2025-09-15",7700,{"date":1580,"open":1430,"high":1581,"low":1435,"close":1504,"change":593,"percent_change":1582,"volume":1228,"transactions":9,"vwap":1504},"2025-09-12",17.64,-0.9,{"date":1584,"open":1448,"high":1386,"low":1556,"close":1585,"change":200,"percent_change":1586,"volume":877,"transactions":9,"vwap":1585},"2025-09-11",17.69,1.55,{"date":1588,"open":1558,"high":1452,"low":1589,"close":1452,"change":1402,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1452},"2025-09-10",17.27,1.34,6200,{"date":1593,"open":1557,"high":1557,"low":1466,"close":1458,"change":689,"percent_change":780,"volume":1594,"transactions":9,"vwap":1458},"2025-09-09",10100,{"date":1596,"open":1506,"high":1506,"low":1458,"close":1459,"change":770,"percent_change":1185,"volume":1597,"transactions":9,"vwap":1459},"2025-09-08",10500,{"date":1599,"open":1440,"high":1440,"low":1600,"close":1558,"change":1151,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1558},"2025-09-05",17.29,1.11,17800,{"date":1604,"open":1524,"high":1524,"low":1605,"close":1485,"change":689,"percent_change":780,"volume":1606,"transactions":9,"vwap":1485},"2025-09-04",17.040001,12400,{"date":1608,"open":1589,"high":1589,"low":1485,"close":1524,"change":689,"percent_change":780,"volume":631,"transactions":9,"vwap":1524},"2025-09-03",{"date":1610,"open":1524,"high":1473,"low":1529,"close":1473,"change":504,"percent_change":217,"volume":1611,"transactions":9,"vwap":1473},"2025-09-02",7000,{"date":1613,"open":1458,"high":1451,"low":1466,"close":1484,"change":735,"percent_change":1614,"volume":1569,"transactions":9,"vwap":1484},"2025-08-29",-0.64,{"date":1616,"open":1600,"high":1447,"low":1600,"close":1489,"change":651,"percent_change":1402,"volume":1617,"transactions":9,"vwap":1489},"2025-08-28",18900,{"date":1619,"open":1620,"high":1589,"low":1548,"close":1589,"change":504,"percent_change":217,"volume":1621,"transactions":9,"vwap":1589},"2025-08-27",17.21,15200,{"date":1623,"open":1557,"high":1500,"low":1523,"close":1451,"change":328,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1451},"2025-08-26",-1.26,11900,{"date":1627,"open":1505,"high":1505,"low":1506,"close":1628,"change":735,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-08-25",17.47,-0.63,24200,{"date":1632,"open":1447,"high":1574,"low":1447,"close":1437,"change":200,"percent_change":830,"volume":1606,"transactions":9,"vwap":1437},"2025-08-22",{"date":1634,"open":1442,"high":1512,"low":1600,"close":1489,"change":750,"percent_change":988,"volume":1635,"transactions":9,"vwap":1489},"2025-08-21",14300,{"date":1637,"open":1553,"high":1500,"low":1451,"close":1500,"change":543,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1500},"2025-08-20",0.87,9600,{"date":1641,"open":1473,"high":1516,"low":1478,"close":1458,"change":86,"percent_change":702,"volume":1642,"transactions":9,"vwap":1458},"2025-08-19",8000,{"date":1644,"open":1459,"high":1489,"low":1548,"close":1553,"change":66,"percent_change":836,"volume":1645,"transactions":9,"vwap":1553},"2025-08-18",16600,{"date":1647,"open":1581,"high":1581,"low":1511,"close":1442,"change":86,"percent_change":949,"volume":1648,"transactions":9,"vwap":1442},"2025-08-15",12100,{"date":1650,"open":1567,"high":1567,"low":1589,"close":1452,"change":780,"percent_change":1651,"volume":1365,"transactions":9,"vwap":1452},"2025-08-14",-1.3,{"date":1653,"open":1504,"high":1400,"low":1504,"close":1411,"change":200,"percent_change":1586,"volume":837,"transactions":9,"vwap":1411},"2025-08-13",{"date":1655,"open":1511,"high":1435,"low":1459,"close":1512,"change":789,"percent_change":1656,"volume":1300,"transactions":9,"vwap":1512},"2025-08-12",1.52,{"date":1658,"open":1478,"high":1659,"low":1468,"close":1460,"change":750,"percent_change":988,"volume":1660,"transactions":9,"vwap":1460},"2025-08-11",17.17,13300,{"date":1662,"open":1468,"high":1484,"low":1468,"close":1478,"change":463,"percent_change":1525,"volume":690,"transactions":9,"vwap":1478},"2025-08-08",{"date":1664,"open":1665,"high":1529,"low":1541,"close":1465,"change":208,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1465},"2025-08-07",16.97,0.65,10800,{"date":1669,"open":1541,"high":1670,"low":1671,"close":1672,"change":764,"percent_change":1332,"volume":1673,"transactions":9,"vwap":1672},"2025-08-06",17.049999,16.88,16.96,33600,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":199,"percent_change":825,"volume":880,"transactions":9,"vwap":1678},"2025-08-05",16.75,16.85,16.8,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1151,"percent_change":1685,"volume":1175,"transactions":9,"vwap":1684},"2025-08-04",16.71,16.78,16.68,16.74,1.15,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":425,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-08-01",16.65,16.45,16.55,1.47,6100,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":355,"percent_change":1698,"volume":1534,"transactions":9,"vwap":1697},"2025-07-31",16.58,16.3,16.31,-1.81,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":593,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-07-30",16.73,16.53,16.61,-0.95,7100,{"date":1707,"open":1682,"high":1479,"low":1684,"close":1708,"change":735,"percent_change":264,"volume":1389,"transactions":9,"vwap":1708},"2025-07-29",16.77,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1671,"change":66,"percent_change":238,"volume":1713,"transactions":9,"vwap":1671},"2025-07-28",17,16.84,22500,{"date":1715,"open":1716,"high":1716,"low":1543,"close":1665,"change":770,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1665},"2025-07-25",17.01,-0.59,20700,{"date":1720,"open":1465,"high":1480,"low":1465,"close":1465,"change":346,"percent_change":1721,"volume":1228,"transactions":9,"vwap":1465},"2025-07-24",0.53,{"date":1723,"open":1724,"high":1467,"low":1724,"close":1537,"change":543,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1537},"2025-07-23",16.92,0.89,15500,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1479,"change":525,"percent_change":76,"volume":1444,"transactions":9,"vwap":1479},"2025-07-22",16.72,16.87,{"date":1732,"open":1733,"high":1543,"low":1676,"close":1678,"change":504,"percent_change":217,"volume":1734,"transactions":9,"vwap":1678},"2025-07-21",16.76,40600,{"date":1736,"open":1701,"high":1737,"low":1690,"close":1682,"change":505,"percent_change":1738,"volume":1481,"transactions":9,"vwap":1682},"2025-07-18",16.79,0.6,{"date":1740,"open":1690,"high":1683,"low":1690,"close":1683,"change":559,"percent_change":300,"volume":1642,"transactions":9,"vwap":1683},"2025-07-17",{"date":1742,"open":1690,"high":1743,"low":1744,"close":1690,"change":824,"percent_change":347,"volume":1625,"transactions":9,"vwap":1690},"2025-07-16",16.57,16.36,{"date":1746,"open":1695,"high":1695,"low":1747,"close":1748,"change":750,"percent_change":1469,"volume":1417,"transactions":9,"vwap":1748},"2025-07-15",16.41,16.48,{"date":1750,"open":1751,"high":1743,"low":1689,"close":1752,"change":65,"percent_change":162,"volume":1497,"transactions":9,"vwap":1752},"2025-07-14",16.49,16.51,{"date":1754,"open":1689,"high":1702,"low":1755,"close":1702,"change":559,"percent_change":300,"volume":1756,"transactions":9,"vwap":1702},"2025-07-11",16.44,11800,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":505,"percent_change":887,"volume":1762,"transactions":9,"vwap":1761},"2025-07-10",16.32,16.43,16.4,6500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1696,"change":424,"percent_change":1195,"volume":1365,"transactions":9,"vwap":1696},"2025-07-09",16.33,16.39,16.27,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":20,"percent_change":20,"volume":1773,"transactions":9,"vwap":1772},"2025-07-08",16.38,16.22,16.25,26400,{"date":1775,"open":1761,"high":1755,"low":1772,"close":1772,"change":54,"percent_change":190,"volume":1621,"transactions":9,"vwap":1772},"2025-07-07",{"date":1777,"open":1778,"high":1755,"low":1779,"close":1761,"change":199,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1761},"2025-07-03",16.29,16.26,0.37,13700,{"date":1783,"open":1784,"high":1784,"low":1696,"close":1785,"change":750,"percent_change":1469,"volume":1786,"transactions":9,"vwap":1785},"2025-07-02",16.35,16.34,6700,{"date":1788,"open":1789,"high":1789,"low":1759,"close":1790,"change":199,"percent_change":1780,"volume":1321,"transactions":9,"vwap":1790},"2025-07-01",16.42,16.37,{"date":1792,"open":1793,"high":1761,"low":1794,"close":1697,"change":651,"percent_change":372,"volume":1621,"transactions":9,"vwap":1697},"2025-06-30",16.23,16.21,{"date":1796,"open":1797,"high":1784,"low":1794,"close":1767,"change":702,"percent_change":1798,"volume":1432,"transactions":9,"vwap":1767},"2025-06-27",16.28,-2.46,{"date":1800,"open":1801,"high":1683,"low":1801,"close":1683,"change":1402,"percent_change":391,"volume":1802,"transactions":9,"vwap":1683},"2025-06-26",16.52,22600,{"date":1804,"open":1689,"high":1805,"low":1790,"close":1689,"change":20,"percent_change":20,"volume":1806,"transactions":9,"vwap":1689},"2025-06-25",16.5,6000,{"date":1808,"open":1766,"high":1751,"low":1790,"close":1689,"change":1402,"percent_change":1809,"volume":951,"transactions":9,"vwap":1689},"2025-06-24",1.42,{"date":1811,"open":1812,"high":1772,"low":1813,"close":1771,"change":623,"percent_change":199,"volume":1358,"transactions":9,"vwap":1771},"2025-06-23",16.18,16.040001,{"date":1815,"open":1785,"high":1784,"low":1816,"close":1794,"change":178,"percent_change":1817,"volume":1606,"transactions":9,"vwap":1794},"2025-06-20",16.12,-1.28,{"date":1819,"open":1695,"high":1695,"low":1770,"close":1789,"change":162,"percent_change":1820,"volume":1455,"transactions":9,"vwap":1789},"2025-06-18",-0.73,{"date":1822,"open":1690,"high":1688,"low":1752,"close":1823,"change":1211,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-06-17",16.54,-0.78,15100,{"date":1827,"open":1828,"high":1828,"low":1823,"close":1829,"change":651,"percent_change":425,"volume":945,"transactions":9,"vwap":1829},"2025-06-16",16.69,16.67,{"date":1831,"open":1683,"high":1682,"low":1832,"close":1833,"change":162,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-06-13",16.56,16.63,-0.72,15800,{"date":1837,"open":1479,"high":1712,"low":1838,"close":1676,"change":651,"percent_change":425,"volume":610,"transactions":9,"vwap":1676},"2025-06-12",16.7,{"date":1840,"open":1733,"high":1677,"low":1841,"close":1681,"change":715,"percent_change":355,"volume":1842,"transactions":9,"vwap":1681},"2025-06-11",16.66,10200,{"date":1844,"open":1730,"high":1730,"low":1701,"close":1733,"change":651,"percent_change":425,"volume":1845,"transactions":9,"vwap":1733},"2025-06-10",13200,{"date":1847,"open":1848,"high":1684,"low":1848,"close":1729,"change":623,"percent_change":199,"volume":1806,"transactions":9,"vwap":1729},"2025-06-09",16.64,{"date":1850,"open":1828,"high":1676,"low":1851,"close":1681,"change":463,"percent_change":1852,"volume":1806,"transactions":9,"vwap":1681},"2025-06-06",16.6,0.48,{"date":1854,"open":1684,"high":1684,"low":1851,"close":1833,"change":715,"percent_change":355,"volume":1855,"transactions":9,"vwap":1833},"2025-06-05",16100,{"date":1857,"open":1681,"high":1681,"low":1823,"close":1683,"change":463,"percent_change":1852,"volume":1858,"transactions":9,"vwap":1683},"2025-06-04",91700,{"date":1860,"open":1681,"high":1681,"low":1832,"close":1851,"change":593,"percent_change":1704,"volume":1513,"transactions":9,"vwap":1851},"2025-06-03",{"date":1862,"open":1838,"high":1733,"low":1833,"close":1733,"change":559,"percent_change":415,"volume":1863,"transactions":9,"vwap":1733},"2025-06-02",25500,{"date":1865,"open":1682,"high":1682,"low":1851,"close":1833,"change":328,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1833},"2025-05-30",-1.31,102100,{"date":1869,"open":1544,"high":1544,"low":1870,"close":1677,"change":86,"percent_change":702,"volume":1157,"transactions":9,"vwap":1677},"2025-05-29",16.81,{"date":1872,"open":1671,"high":1541,"low":1490,"close":1724,"change":651,"percent_change":425,"volume":1873,"transactions":9,"vwap":1724},"2025-05-28",14900,{"date":1875,"open":1730,"high":1541,"low":1876,"close":1671,"change":715,"percent_change":355,"volume":1713,"transactions":9,"vwap":1671},"2025-05-27",16.82,{"date":1878,"open":1712,"high":1665,"low":1870,"close":1541,"change":114,"percent_change":775,"volume":1855,"transactions":9,"vwap":1541},"2025-05-23",{"date":1880,"open":1838,"high":1671,"low":1838,"close":1733,"change":715,"percent_change":355,"volume":945,"transactions":9,"vwap":1733},"2025-05-22",{"date":1882,"open":1883,"high":1884,"low":1684,"close":1870,"change":65,"percent_change":162,"volume":1885,"transactions":9,"vwap":1870},"2025-05-21",16.89,16.94,24000,{"date":1887,"open":1876,"high":1712,"low":1684,"close":1479,"change":66,"percent_change":238,"volume":782,"transactions":9,"vwap":1479},"2025-05-20",{"date":1889,"open":1870,"high":1724,"low":1681,"close":1724,"change":491,"percent_change":1890,"volume":1835,"transactions":9,"vwap":1724},"2025-05-19",0.83,{"date":1892,"open":1733,"high":1682,"low":1838,"close":1682,"change":20,"percent_change":20,"volume":1893,"transactions":9,"vwap":1682},"2025-05-16",14000,{"date":1895,"open":1848,"high":1737,"low":1703,"close":1682,"change":134,"percent_change":981,"volume":1896,"transactions":9,"vwap":1682},"2025-05-15",47300,{"date":1898,"open":1832,"high":1899,"low":1805,"close":1743,"change":525,"percent_change":76,"volume":1900,"transactions":9,"vwap":1743},"2025-05-14",16.59,27100,{"date":1902,"open":1760,"high":1703,"low":1789,"close":1823,"change":65,"percent_change":162,"volume":1903,"transactions":9,"vwap":1823},"2025-05-13",48400,{"date":1905,"open":1851,"high":1851,"low":1755,"close":1832,"change":463,"percent_change":1204,"volume":1673,"transactions":9,"vwap":1832},"2025-05-12",{"date":1907,"open":1748,"high":1743,"low":1908,"close":1748,"change":208,"percent_change":492,"volume":1909,"transactions":9,"vwap":1748},"2025-05-09",16.46,9700,{"date":1911,"open":1752,"high":1752,"low":1696,"close":1790,"change":1469,"percent_change":1912,"volume":1645,"transactions":9,"vwap":1790},"2025-05-08",-1.09,{"date":1914,"open":1695,"high":1833,"low":1690,"close":1690,"change":689,"percent_change":43,"volume":811,"transactions":9,"vwap":1690},"2025-05-07",{"date":1916,"open":1899,"high":1829,"low":1823,"close":1899,"change":199,"percent_change":825,"volume":1917,"transactions":9,"vwap":1899},"2025-05-06",53300,{"date":1919,"open":1832,"high":1833,"low":1920,"close":1702,"change":505,"percent_change":887,"volume":1921,"transactions":9,"vwap":1702},"2025-05-05",16.47,62900,{"date":1923,"open":1784,"high":1801,"low":1784,"close":1760,"change":1241,"percent_change":1092,"volume":1756,"transactions":9,"vwap":1760},"2025-05-02",{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":689,"percent_change":273,"volume":1930,"transactions":9,"vwap":1929},"2025-05-01",16.07,16.19,16.01,16.11,13800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":425,"percent_change":726,"volume":1936,"transactions":9,"vwap":1934},"2025-04-30",16,16.15,15.96,176200,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":525,"percent_change":1151,"volume":1361,"transactions":9,"vwap":1941},"2025-04-29",15.97,15.84,15.91,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":346,"percent_change":814,"volume":1873,"transactions":9,"vwap":1945},"2025-04-28",15.79,15.88,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1944,"change":750,"percent_change":125,"volume":1950,"transactions":9,"vwap":1944},"2025-04-25",15.81,15.68,24600,{"date":1952,"open":1944,"high":1953,"low":1954,"close":1955,"change":491,"percent_change":1725,"volume":1333,"transactions":9,"vwap":1955},"2025-04-24",15.86,15.7,15.82,{"date":1957,"open":1958,"high":1953,"low":1959,"close":1949,"change":463,"percent_change":1960,"volume":993,"transactions":9,"vwap":1949},"2025-04-23",15.72,15.65,0.51,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":424,"percent_change":1241,"volume":1900,"transactions":9,"vwap":1966},"2025-04-22",15.64,15.75,15.53,15.6,{"date":35,"open":1968,"high":1968,"low":31,"close":1969,"change":658,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},15.63,15.55,-0.51,23600,{"status":1973,"indices":1974,"watchlist":2009,"sectors":2030,"benchmarks":2079},"success",[1975,1982,1988,1993,1999,2005],{"symbol":1976,"name":1977,"price":1978,"change":1979,"pct_change":1151,"is_up":1980,"sparkline":1981,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1983,"name":1984,"price":1985,"change":1986,"pct_change":1195,"is_up":1980,"sparkline":1987,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1989,"name":1990,"price":1991,"change":471,"pct_change":651,"is_up":1980,"sparkline":1992,"date":5},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1994,"name":1995,"price":1996,"change":1997,"pct_change":651,"is_up":1980,"sparkline":1998,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2000,"name":2001,"price":2002,"change":2003,"pct_change":921,"is_up":1980,"sparkline":2004,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2006,"name":2007,"price":1766,"change":424,"pct_change":1195,"is_up":1980,"sparkline":2008,"date":5},"VIX","CBOE VIX","0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2010,2017,2025],{"symbol":2011,"name":2012,"price":2013,"change":2014,"pct_change":2015,"is_up":1980,"sparkline":2016,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2018,"name":2019,"price":2020,"change":2021,"pct_change":2022,"is_up":2023,"sparkline":2024,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2026,"name":2027,"price":2028,"change":55,"pct_change":189,"is_up":2023,"sparkline":2029,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2031,2036,2040,2045,2049,2053,2058,2062,2066,2070,2074],{"name":2032,"etf":2033,"change":2034,"price":2035,"is_up":1980},"Technology","XLK",1.05,197.81,{"name":2037,"etf":2038,"change":208,"price":2039,"is_up":1980},"Financials","XLF",53.46,{"name":2041,"etf":2042,"change":2043,"price":2044,"is_up":2023},"Healthcare","XLV",-1.32,166.2,{"name":2046,"etf":2047,"change":750,"price":2048,"is_up":2023},"Consumer Cycl","XLY",108.81,{"name":2050,"etf":2051,"change":18,"price":2052,"is_up":2023},"Consumer Staples","XLP",80.33,{"name":2054,"etf":2055,"change":2056,"price":2057,"is_up":1980},"Energy","XLE",1.95,62.7,{"name":2059,"etf":2060,"change":1278,"price":2061,"is_up":1980},"Industrials","XLI",168.64,{"name":2063,"etf":2064,"change":18,"price":2065,"is_up":2023},"Materials","XLB",48.54,{"name":2067,"etf":2068,"change":381,"price":2069,"is_up":2023},"Real Estate","XLRE",40.68,{"name":2071,"etf":2072,"change":887,"price":2073,"is_up":1980},"Utilities","XLU",39.68,{"name":2075,"etf":2076,"change":2077,"price":2078,"is_up":2023},"Comm Services","XLC",-0.93,109.94,[2080,2084,2088,2092],{"ticker":2081,"name":2082,"price":2083,"change":76,"is_up":1980},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2085,"name":2086,"price":2087,"change":1195,"is_up":1980},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2089,"name":2090,"price":2091,"change":525,"is_up":1980},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2093,"name":2094,"price":2095,"change":347,"is_up":1980},"IWM","iShares Russell 2000",279.06]