[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COPY":3,"stock-historical-COPY":29,"homepage-market-summary":2120},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COPY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tweedy, Browne Insider + Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8061,0.123085,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.27,15.25,15.19,15.28,-0.01,-0.07,126813.318505,16.1991,11.86,176225.72730833068,78.6,442,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},10.12,168223,61401357.554391,50.07,"2025-04-22",[40,43,51,62,72,81,90,99,108,119,129,139,149,158,165,172,178,188,197,207,215,225,236,243,252,261,267,274,282,290,299,307,315,321,330,337,342,348,357,362,368,374,379,389,397,405,413,419,429,438,449,458,463,470,478,486,493,500,507,515,524,529,537,543,550,558,566,571,578,585,591,597,603,611,616,624,630,636,642,646,652,657,662,668,672,677,682,686,690,694,697,701,705,709,715,722,727,734,740,745,751,756,762,767,771,778,783,786,792,799,807,813,818,824,829,834,839,843,848,854,858,864,868,873,882,888,895,902,908,914,922,928,937,943,946,953,961,967,973,978,983,988,994,1001,1005,1009,1016,1021,1029,1033,1038,1041,1045,1049,1055,1061,1067,1070,1074,1079,1084,1089,1093,1097,1101,1105,1111,1116,1121,1125,1128,1133,1139,1143,1147,1150,1155,1161,1169,1172,1175,1181,1186,1191,1195,1202,1208,1212,1217,1225,1233,1240,1245,1249,1255,1260,1267,1272,1281,1287,1292,1296,1300,1305,1312,1319,1324,1331,1338,1344,1351,1358,1365,1371,1377,1384,1391,1400,1407,1414,1422,1428,1434,1440,1445,1450,1458,1462,1466,1470,1475,1479,1483,1489,1493,1499,1504,1508,1512,1518,1525,1529,1532,1537,1542,1547,1554,1560,1567,1570,1573,1576,1579,1584,1588,1592,1595,1599,1605,1611,1616,1619,1622,1625,1628,1632,1636,1640,1643,1646,1651,1654,1660,1664,1670,1673,1676,1679,1682,1685,1689,1694,1698,1701,1704,1708,1712,1715,1720,1726,1733,1738,1742,1748,1754,1759,1766,1770,1775,1780,1783,1786,1789,1794,1798,1803,1808,1813,1817,1822,1825,1829,1833,1838,1842,1846,1850,1854,1857,1862,1868,1874,1879,1885,1891,1897,1903,1908,1911,1916,1921,1926,1931,1939,1945,1953,1959,1967,1973,1980,1987,1991,1998,2002,2008,2012,2015,2019,2023,2029,2035,2041,2048,2055,2059,2064,2072,2077,2082,2089,2094,2099,2104,2111,2115],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},855,15.2422,{"date":44,"open":20,"high":20,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",15.16,-0.04,-0.26,170148.883519,789,15.2129,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",15.4,15.51,15.285,15.32,-0.08,-0.52,94672.8557,583,15.3647,{"date":63,"open":64,"high":65,"low":66,"close":53,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",15.44,15.455,15.363378,-0.11,-0.71,90284.911941,633,15.394,{"date":73,"open":74,"high":75,"low":76,"close":54,"change":77,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",15.47,15.53,15.425,0,100206.739949,533,15.4754,{"date":82,"open":83,"high":75,"low":84,"close":54,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",15.45,15.405,0.07,0.45,144987.952223,435,15.4633,{"date":91,"open":92,"high":74,"low":93,"close":64,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",15.38,15.36,0.01,0.06,189055.935076,668,15.4218,{"date":100,"open":101,"high":101,"low":84,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",15.59,15.43,-0.23,-1.47,243660.86492,1215,15.4457,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",15.65,15.705,15.625,15.66,0.04,0.26,135060.8452,676,15.6616,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":95,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",15.61,15.63,15.57,15.62,0.39,242701.649108,872,15.603,{"date":130,"open":131,"high":132,"low":75,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",15.69,15.74,15.56,-0.18,-1.14,154152.80979,866,15.5634,{"date":140,"open":141,"high":142,"low":143,"close":132,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",15.73,15.76,15.71,0.12,0.77,134590.186636,603,15.7423,{"date":150,"open":151,"high":152,"low":153,"close":124,"change":67,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",15.72,15.8,15.545,-0.7,159645.167292,756,15.6666,{"date":159,"open":132,"high":160,"low":113,"close":141,"change":21,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-15",15.7793,-0.06,119109.120353,553,15.7122,{"date":166,"open":131,"high":152,"low":131,"close":132,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-14",0.03,0.19,121210.562525,593,15.7456,{"date":173,"open":174,"high":174,"low":113,"close":143,"change":144,"percent_change":145,"volume":175,"transactions":176,"vwap":177},"2026-09-11",15.75,92577.04653,526,15.6955,{"date":179,"open":180,"high":181,"low":182,"close":101,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-10",15.67,15.78,15.5711,-0.12,-0.76,162505.633175,670,15.616,{"date":189,"open":190,"high":190,"low":191,"close":143,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",15.83,15.675,-0.1,-0.63,146388.662841,792,15.7216,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":103,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-08",16.02,16.06,15.805,15.81,-1.43,252911.983683,1164,15.8668,{"date":208,"open":209,"high":210,"low":211,"close":209,"change":21,"percent_change":161,"volume":212,"transactions":213,"vwap":214},"2026-09-04",16.04,16.0884,15.955,228124.638835,1162,16.0105,{"date":216,"open":217,"high":24,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-03",16.1,15.97,16.05,0.11,0.69,350666.479727,1255,16.0347,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-02",15.93,16,15.86,15.94,0.08,0.5,1185242.680246,2645,15.8886,{"date":237,"open":238,"high":230,"low":190,"close":229,"change":161,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-01",15.9,-0.38,220651.73534,834,15.8827,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":161,"percent_change":239,"volume":249,"transactions":250,"vwap":251},"2026-08-31",15.99,15.995,15.915,15.92,170230.06753,760,15.9463,{"date":253,"open":254,"high":199,"low":255,"close":256,"change":114,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-28",15.95,15.925,15.98,0.25,98482.580108,454,15.9733,{"date":262,"open":228,"high":228,"low":263,"close":230,"change":77,"percent_change":77,"volume":264,"transactions":265,"vwap":266},"2026-08-27",15.865,91473.32281,439,15.916,{"date":268,"open":269,"high":228,"low":248,"close":230,"change":46,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-26",15.96,-0.25,87769.034536,433,15.9467,{"date":275,"open":276,"high":256,"low":276,"close":256,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-25",15.91,0.05,0.31,110776.458779,440,15.948,{"date":283,"open":228,"high":228,"low":284,"close":227,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-24",15.9101,0.02,0.13,130793.567359,620,15.9391,{"date":291,"open":292,"high":293,"low":292,"close":276,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-21",15.82,15.929,0.14,0.89,114551.624208,398,15.8999,{"date":300,"open":301,"high":301,"low":141,"close":302,"change":67,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-20",15.85,15.77,-0.69,93741.143054,692,15.7646,{"date":308,"open":309,"high":247,"low":309,"close":310,"change":286,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-19",15.79,15.88,0.83,134987.660881,752,15.8713,{"date":316,"open":202,"high":190,"low":174,"close":174,"change":57,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-18",-0.51,101766.228569,539,15.7988,{"date":322,"open":323,"high":276,"low":324,"close":190,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-17",15.87,15.815,-0.03,-0.19,123206.290158,630,15.8316,{"date":331,"open":332,"high":333,"low":292,"close":229,"change":277,"percent_change":334,"volume":335,"transactions":147,"vwap":336},"2026-08-14",15.84,15.9042,0.32,102971.242559,15.8572,{"date":338,"open":181,"high":202,"low":132,"close":202,"change":277,"percent_change":334,"volume":339,"transactions":340,"vwap":341},"2026-08-13",679178.366284,502,15.8031,{"date":343,"open":190,"high":190,"low":344,"close":142,"change":77,"percent_change":77,"volume":345,"transactions":346,"vwap":347},"2026-08-12",15.6638,114719.159999,505,15.7146,{"date":349,"open":152,"high":350,"low":351,"close":142,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-11",15.8396,15.7428,-0.02,-0.13,75704.414792,666,15.7663,{"date":358,"open":181,"high":181,"low":131,"close":181,"change":325,"percent_change":326,"volume":359,"transactions":360,"vwap":361},"2026-08-10",187869.470352,1025,15.7438,{"date":363,"open":254,"high":254,"low":364,"close":202,"change":277,"percent_change":334,"volume":365,"transactions":366,"vwap":367},"2026-08-07",15.755,141911.754665,1170,15.7979,{"date":369,"open":254,"high":254,"low":370,"close":142,"change":94,"percent_change":95,"volume":371,"transactions":372,"vwap":373},"2026-08-06",15.735,119019.56102,955,15.7704,{"date":375,"open":238,"high":269,"low":141,"close":174,"change":67,"percent_change":303,"volume":376,"transactions":377,"vwap":378},"2026-08-05",222057.251459,1097,15.7884,{"date":380,"open":381,"high":382,"low":383,"close":229,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-04",15.7,16.0179,15.6401,0.15,0.95,166179.92546,1125,15.8085,{"date":390,"open":113,"high":391,"low":392,"close":143,"change":393,"percent_change":394,"volume":395,"transactions":250,"vwap":396},"2026-08-03",15.9539,15.6548,0.21,1.35,132608.977532,15.6869,{"date":398,"open":143,"high":174,"low":64,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-07-31",15.5,-0.27,-1.71,216934.772484,1280,15.5276,{"date":406,"open":302,"high":181,"low":407,"close":302,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-30",15.64,0.18,1.15,121733.020379,680,15.7152,{"date":414,"open":110,"high":174,"low":133,"close":101,"change":415,"percent_change":103,"volume":416,"transactions":417,"vwap":418},"2026-07-29",-0.0357,183673.53138,798,15.6423,{"date":420,"open":421,"high":407,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-28",15.54,15.48,15.6257,0.1857,1.2,208349.766744,572,15.6082,{"date":430,"open":64,"high":431,"low":432,"close":64,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-27",15.475,15.3899,0.09,0.59,145132.831746,600,15.412,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-24",15.3,15.4499,15.26,15.35,0.1457,0.96,120712.090603,610,15.3484,{"date":450,"open":102,"high":102,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-23",15.1801,15.2043,-0.1957,-1.27,590393.300614,578,15.2107,{"date":459,"open":422,"high":422,"low":53,"close":53,"change":77,"percent_change":77,"volume":460,"transactions":461,"vwap":462},"2026-07-22",109515.300229,470,15.4375,{"date":464,"open":17,"high":53,"low":465,"close":53,"change":168,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-21",15.245,1.25,200573.637735,724,15.3092,{"date":471,"open":20,"high":55,"low":472,"close":473,"change":22,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-20",15.18,15.21,-0.46,117458.684517,565,15.2265,{"date":479,"open":480,"high":481,"low":480,"close":20,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":55},"2026-07-17",15.2,15.3299,-0.05,-0.33,69396.581219,482,{"date":487,"open":465,"high":93,"low":465,"close":488,"change":489,"percent_change":385,"volume":490,"transactions":491,"vwap":492},"2026-07-16",15.33,0.145,147759.275936,504,15.331,{"date":494,"open":480,"high":495,"low":496,"close":497,"change":77,"percent_change":77,"volume":498,"transactions":297,"vwap":499},"2026-07-15",15.23,15.1301,15.185,98712.417194,15.1944,{"date":501,"open":18,"high":17,"low":502,"close":497,"change":503,"percent_change":325,"volume":504,"transactions":505,"vwap":506},"2026-07-14",15.17,-0.005,68716.520094,389,15.1966,{"date":508,"open":45,"high":509,"low":510,"close":19,"change":231,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-13",15.24,15.1564,0.53,156927.058289,626,15.1932,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-07-10",15.08,15.372,15.01,15.11,0.1,0.67,50700,{"date":525,"open":526,"high":526,"low":527,"close":519,"change":94,"percent_change":85,"volume":528,"transactions":9,"vwap":519},"2026-07-09",15.07,14.92,113700,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-07-08",15.04,14.9,15,-0.068,-0.45,152100,{"date":538,"open":539,"high":520,"low":533,"close":540,"change":541,"percent_change":277,"volume":542,"transactions":9,"vwap":540},"2026-07-07",15.1,15.068,0.008,113800,{"date":544,"open":533,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":545},"2026-07-06",15.06,14.98,0.108,0.72,69600,{"date":551,"open":546,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-02",15.035,14.86,14.952,0.182,1.23,73700,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":114,"percent_change":564,"volume":565,"transactions":9,"vwap":563},"2026-07-01",14.68,14.81,14.67,14.77,0.27,38300,{"date":567,"open":563,"high":563,"low":560,"close":568,"change":161,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-06-30",14.73,-0.41,83900,{"date":572,"open":573,"high":561,"low":574,"close":575,"change":167,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-06-29",14.8,14.7,14.79,0.2,81800,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":21,"percent_change":22,"volume":584,"transactions":9,"vwap":583},"2026-06-26",14.64,14.819,14.61,14.76,80900,{"date":586,"open":563,"high":587,"low":588,"close":563,"change":277,"percent_change":589,"volume":590,"transactions":9,"vwap":563},"2026-06-25",14.84,14.74,0.34,76000,{"date":592,"open":560,"high":593,"low":594,"close":595,"change":21,"percent_change":22,"volume":596,"transactions":9,"vwap":595},"2026-06-24",14.78,14.675,14.72,58900,{"date":598,"open":595,"high":599,"low":600,"close":568,"change":183,"percent_change":601,"volume":602,"transactions":9,"vwap":568},"2026-06-23",14.815,14.65,-0.81,86500,{"date":604,"open":605,"high":606,"low":599,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-22",14.88,15.12,14.85,-0.063,-0.42,127200,{"date":612,"open":53,"high":53,"low":553,"close":613,"change":614,"percent_change":114,"volume":615,"transactions":9,"vwap":613},"2026-06-18",14.913,0.006,157900,{"date":617,"open":618,"high":539,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-17",14.99,14.89,14.907,-0.123,-0.82,92500,{"date":625,"open":545,"high":626,"low":618,"close":627,"change":57,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-06-16",15.09,15.03,-0.53,78000,{"date":631,"open":18,"high":632,"low":633,"close":520,"change":634,"percent_change":192,"volume":635,"transactions":9,"vwap":520},"2026-06-15",15.575,15.05,-0.015,335400,{"date":637,"open":517,"high":638,"low":519,"close":639,"change":640,"percent_change":232,"volume":641,"transactions":9,"vwap":639},"2026-06-12",15.15,15.125,0.075,95800,{"date":643,"open":587,"high":633,"low":573,"close":633,"change":589,"percent_change":644,"volume":645,"transactions":9,"vwap":633},"2026-06-11",2.31,70300,{"date":647,"open":588,"high":573,"low":600,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-10",14.71,-0.09,-0.61,42100,{"date":653,"open":654,"high":527,"low":655,"close":573,"change":77,"percent_change":77,"volume":656,"transactions":9,"vwap":573},"2026-06-09",14.91,14.6,64200,{"date":658,"open":593,"high":659,"low":660,"close":573,"change":286,"percent_change":295,"volume":661,"transactions":9,"vwap":573},"2026-06-08",14.96,14.75,326400,{"date":663,"open":553,"high":664,"low":665,"close":562,"change":270,"percent_change":666,"volume":667,"transactions":9,"vwap":562},"2026-06-05",14.87,14.62,-1.68,68600,{"date":669,"open":532,"high":527,"low":607,"close":527,"change":95,"percent_change":670,"volume":671,"transactions":9,"vwap":527},"2026-06-04",0.4,58300,{"date":673,"open":527,"high":527,"low":674,"close":553,"change":161,"percent_change":675,"volume":676,"transactions":9,"vwap":553},"2026-06-03",14.82,-0.4,87200,{"date":678,"open":679,"high":680,"low":605,"close":527,"change":285,"percent_change":286,"volume":681,"transactions":9,"vwap":527},"2026-06-02",14.93,14.97,94900,{"date":683,"open":573,"high":533,"low":684,"close":532,"change":277,"percent_change":589,"volume":685,"transactions":9,"vwap":532},"2026-06-01",14.782,75200,{"date":687,"open":607,"high":532,"low":688,"close":607,"change":77,"percent_change":77,"volume":689,"transactions":9,"vwap":607},"2026-05-29",14.825,85800,{"date":691,"open":587,"high":692,"low":648,"close":607,"change":352,"percent_change":353,"volume":693,"transactions":9,"vwap":607},"2026-05-28",14.95,93200,{"date":695,"open":527,"high":692,"low":607,"close":664,"change":352,"percent_change":353,"volume":696,"transactions":9,"vwap":664},"2026-05-27",142600,{"date":698,"open":664,"high":546,"low":674,"close":619,"change":144,"percent_change":699,"volume":700,"transactions":9,"vwap":619},"2026-05-26",0.81,218900,{"date":702,"open":674,"high":703,"low":588,"close":563,"change":77,"percent_change":77,"volume":704,"transactions":9,"vwap":563},"2026-05-22",14.946,52100,{"date":706,"open":595,"high":561,"low":707,"close":563,"change":167,"percent_change":576,"volume":708,"transactions":9,"vwap":563},"2026-05-21",14.63,174600,{"date":710,"open":711,"high":660,"low":712,"close":588,"change":576,"percent_change":713,"volume":714,"transactions":9,"vwap":588},"2026-05-20",14.56,14.52,1.38,59600,{"date":716,"open":717,"high":580,"low":718,"close":719,"change":67,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-05-19",14.55,14.5,14.54,-0.75,834000,{"date":723,"open":665,"high":560,"low":724,"close":600,"change":85,"percent_change":725,"volume":726,"transactions":9,"vwap":600},"2026-05-18",14.563,0.48,76100,{"date":728,"open":729,"high":581,"low":730,"close":731,"change":134,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-05-15",14.59,14.539,14.58,-1.22,56100,{"date":735,"open":736,"high":563,"low":736,"close":583,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":583},"2026-05-14",14.69,0.125,0.85,79800,{"date":741,"open":742,"high":562,"low":742,"close":743,"change":277,"percent_change":589,"volume":744,"transactions":9,"vwap":743},"2026-05-13",14.57,14.635,121400,{"date":746,"open":665,"high":580,"low":747,"close":748,"change":749,"percent_change":68,"volume":750,"transactions":9,"vwap":748},"2026-05-12",14.48,14.585,-0.105,215300,{"date":752,"open":563,"high":563,"low":753,"close":736,"change":325,"percent_change":754,"volume":755,"transactions":9,"vwap":736},"2026-05-11",14.665,-0.2,105600,{"date":757,"open":758,"high":588,"low":731,"close":595,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":595},"2026-05-08",14.705,0.16,1.1,72800,{"date":763,"open":568,"high":563,"low":717,"close":711,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":711},"2026-05-07",-0.16,-1.09,74000,{"date":768,"open":588,"high":583,"low":736,"close":595,"change":384,"percent_change":769,"volume":770,"transactions":9,"vwap":595},"2026-05-06",1.03,111500,{"date":772,"open":773,"high":729,"low":774,"close":742,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":742},"2026-05-05",14.51,14.47,0.22,1.53,44800,{"date":779,"open":773,"high":712,"low":780,"close":780,"change":754,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-04",14.35,-1.37,133600,{"date":784,"open":731,"high":582,"low":719,"close":717,"change":46,"percent_change":400,"volume":785,"transactions":9,"vwap":717},"2026-05-01",97300,{"date":787,"open":788,"high":789,"low":788,"close":729,"change":257,"percent_change":790,"volume":791,"transactions":9,"vwap":729},"2026-04-30",14.38,14.595,1.74,81300,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":325,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-04-29",14.43,14.3,14.34,-0.21,53800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":482,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-04-28",14.41,14.45,14.36,14.37,-0.35,66300,{"date":808,"open":809,"high":802,"low":810,"close":811,"change":167,"percent_change":393,"volume":812,"transactions":9,"vwap":811},"2026-04-27",14.4,14.26,14.42,412600,{"date":814,"open":780,"high":801,"low":815,"close":816,"change":285,"percent_change":294,"volume":817,"transactions":9,"vwap":816},"2026-04-24",14.344,14.39,65400,{"date":819,"open":794,"high":820,"low":821,"close":804,"change":46,"percent_change":822,"volume":823,"transactions":9,"vwap":804},"2026-04-23",14.863,14.267,-0.28,86400,{"date":825,"open":804,"high":826,"low":804,"close":801,"change":85,"percent_change":827,"volume":828,"transactions":9,"vwap":801},"2026-04-22",14.44,0.49,88000,{"date":830,"open":773,"high":831,"low":832,"close":796,"change":67,"percent_change":184,"volume":833,"transactions":9,"vwap":796},"2026-04-21",14.53,14.32,69700,{"date":835,"open":836,"high":774,"low":796,"close":802,"change":482,"percent_change":837,"volume":838,"transactions":9,"vwap":802},"2026-04-20",14.46,-0.34,89100,{"date":840,"open":780,"high":711,"low":780,"close":718,"change":775,"percent_change":841,"volume":842,"transactions":9,"vwap":718},"2026-04-17",1.54,240300,{"date":844,"open":845,"high":796,"low":845,"close":846,"change":85,"percent_change":827,"volume":847,"transactions":9,"vwap":846},"2026-04-16",14.23,14.28,99200,{"date":849,"open":796,"high":796,"low":850,"close":851,"change":183,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-04-15",14.19,14.21,-0.84,122900,{"date":855,"open":846,"high":856,"low":810,"close":856,"change":85,"percent_change":827,"volume":857,"transactions":9,"vwap":856},"2026-04-14",14.33,138100,{"date":859,"open":860,"high":810,"low":861,"close":810,"change":521,"percent_change":862,"volume":863,"transactions":9,"vwap":810},"2026-04-13",14.11,14.075,0.71,110600,{"date":865,"open":866,"high":850,"low":860,"close":866,"change":77,"percent_change":77,"volume":867,"transactions":9,"vwap":866},"2026-04-10",14.16,169000,{"date":869,"open":870,"high":850,"low":871,"close":866,"change":161,"percent_change":609,"volume":872,"transactions":9,"vwap":866},"2026-04-09",14.07,14,96700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-08",14.15,14.27,14.051,14.22,0.37,2.67,232700,{"date":883,"open":884,"high":871,"low":885,"close":886,"change":21,"percent_change":22,"volume":887,"transactions":9,"vwap":886},"2026-04-07",13.86,13.7,13.85,101200,{"date":889,"open":890,"high":891,"low":892,"close":884,"change":294,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-04-06",13.78,13.866,13.72,1.02,137200,{"date":896,"open":897,"high":898,"low":899,"close":892,"change":352,"percent_change":900,"volume":901,"transactions":9,"vwap":892},"2026-04-02",13.63,13.75,13.52,-0.15,101100,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":285,"percent_change":384,"volume":907,"transactions":9,"vwap":906},"2026-04-01",13.8,13.65,13.74,274000,{"date":909,"open":910,"high":911,"low":910,"close":892,"change":564,"percent_change":912,"volume":913,"transactions":9,"vwap":892},"2026-03-31",13.42,13.81,2.01,708500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":85,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-03-30",13.47,13.51,13.342,13.45,0.52,1037900,{"date":923,"open":897,"high":897,"low":924,"close":925,"change":608,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-03-27",13.33,13.38,-0.47,125800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-03-26",13.56,13.6,13.3,13.443,-0.137,-1.01,89800,{"date":938,"open":931,"high":897,"low":939,"close":940,"change":286,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-25",13.5,13.58,0.97,75300,{"date":944,"open":925,"high":917,"low":932,"close":919,"change":94,"percent_change":85,"volume":945,"transactions":9,"vwap":919},"2026-03-24",71300,{"date":947,"open":948,"high":899,"low":924,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-23",13.36,13.44,0.3,2.28,259100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":822,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-03-20",13.28,13.37,13.07,13.14,-2.09,151200,{"date":962,"open":963,"high":964,"low":965,"close":910,"change":285,"percent_change":384,"volume":966,"transactions":9,"vwap":910},"2026-03-19",13.34,13.458,13.2,203400,{"date":968,"open":930,"high":969,"low":970,"close":970,"change":900,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-18",13.57,13.4,-1.11,201500,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":94,"percent_change":85,"volume":977,"transactions":9,"vwap":976},"2026-03-17",13.73,13.55,83400,{"date":979,"open":949,"high":940,"low":949,"close":980,"change":294,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-16",13.54,1.04,120400,{"date":984,"open":931,"high":904,"low":985,"close":970,"change":649,"percent_change":986,"volume":987,"transactions":9,"vwap":970},"2026-03-13",13.385,-0.67,87000,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":103,"percent_change":666,"volume":993,"transactions":9,"vwap":992},"2026-03-12",13.67,13.475,13.49,125100,{"date":995,"open":996,"high":997,"low":998,"close":892,"change":433,"percent_change":999,"volume":1000,"transactions":9,"vwap":892},"2026-03-11",13.71,13.76,13.62,0.66,49500,{"date":1002,"open":969,"high":1003,"low":969,"close":897,"change":352,"percent_change":900,"volume":1004,"transactions":9,"vwap":897},"2026-03-10",13.854,177600,{"date":1006,"open":939,"high":975,"low":925,"close":905,"change":325,"percent_change":1007,"volume":1008,"transactions":9,"vwap":905},"2026-03-09",-0.22,282200,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":400,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-06",13.9,13.59,13.68,-1.94,266000,{"date":1017,"open":1018,"high":1018,"low":885,"close":1019,"change":192,"percent_change":68,"volume":1020,"transactions":9,"vwap":1019},"2026-03-05",14.02,13.95,221300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":649,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-04",14.04,14.103,13.93,14.05,-0.64,223300,{"date":1030,"open":1026,"high":1031,"low":1013,"close":1031,"change":183,"percent_change":852,"volume":1032,"transactions":9,"vwap":1031},"2026-03-03",14.14,317100,{"date":1034,"open":810,"high":1035,"low":1031,"close":810,"change":183,"percent_change":1036,"volume":1037,"transactions":9,"vwap":810},"2026-03-02",14.275,-0.83,200700,{"date":1039,"open":811,"high":811,"low":846,"close":788,"change":161,"percent_change":609,"volume":1040,"transactions":9,"vwap":788},"2026-02-27",149600,{"date":1042,"open":809,"high":836,"low":795,"close":826,"change":231,"percent_change":1043,"volume":1044,"transactions":9,"vwap":826},"2026-02-26",0.56,298500,{"date":1046,"open":1047,"high":803,"low":845,"close":803,"change":231,"percent_change":1043,"volume":1048,"transactions":9,"vwap":803},"2026-02-25",14.29,90100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":846,"change":167,"percent_change":393,"volume":1054,"transactions":9,"vwap":846},"2026-02-24",14.25,14.31,14.2,91200,{"date":1056,"open":774,"high":1057,"low":1058,"close":1051,"change":754,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1051},"2026-02-23",14.503,14.18,-1.38,270500,{"date":1062,"open":1052,"high":1063,"low":1064,"close":802,"change":384,"percent_change":1065,"volume":1066,"transactions":9,"vwap":802},"2026-02-20",14.49,14.283,1.05,329800,{"date":1068,"open":1047,"high":856,"low":878,"close":795,"change":46,"percent_change":822,"volume":1069,"transactions":9,"vwap":795},"2026-02-19",165300,{"date":1071,"open":845,"high":809,"low":1053,"close":796,"change":384,"percent_change":1072,"volume":1073,"transactions":9,"vwap":796},"2026-02-18",1.06,232200,{"date":1075,"open":1076,"high":1076,"low":870,"close":850,"change":352,"percent_change":1077,"volume":1078,"transactions":9,"vwap":850},"2026-02-17",14.24,-0.14,218800,{"date":1080,"open":1026,"high":1076,"low":1081,"close":851,"change":277,"percent_change":1082,"volume":1083,"transactions":9,"vwap":851},"2026-02-13",14.03,0.35,133200,{"date":1085,"open":718,"high":718,"low":1086,"close":866,"change":134,"percent_change":1087,"volume":1088,"transactions":9,"vwap":866},"2026-02-12",14.085,-1.26,357700,{"date":1090,"open":795,"high":796,"low":1058,"close":796,"change":759,"percent_change":1091,"volume":1092,"transactions":9,"vwap":796},"2026-02-11",1.13,270700,{"date":1094,"open":1053,"high":851,"low":1095,"close":1058,"change":167,"percent_change":393,"volume":1096,"transactions":9,"vwap":1058},"2026-02-10",14.12,262000,{"date":1098,"open":1099,"high":1058,"low":1026,"close":875,"change":94,"percent_change":85,"volume":1100,"transactions":9,"vwap":875},"2026-02-09",14.1,728200,{"date":1102,"open":886,"high":1031,"low":886,"close":1031,"change":334,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1031},"2026-02-06",2.32,202200,{"date":1106,"open":871,"high":871,"low":1107,"close":1108,"change":326,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-02-05",13.77,13.82,-1.36,239900,{"date":1112,"open":1011,"high":1031,"low":1011,"close":1113,"change":408,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-02-04",14.01,1.3,361900,{"date":1117,"open":996,"high":1118,"low":885,"close":1119,"change":433,"percent_change":999,"volume":1120,"transactions":9,"vwap":1119},"2026-02-03",13.862,13.83,203600,{"date":1122,"open":905,"high":997,"low":1123,"close":906,"change":220,"percent_change":699,"volume":1124,"transactions":9,"vwap":906},"2026-02-02",13.61,217700,{"date":1126,"open":1025,"high":1025,"low":976,"close":897,"change":326,"percent_change":781,"volume":1127,"transactions":9,"vwap":897},"2026-01-30",140700,{"date":1129,"open":1130,"high":871,"low":1131,"close":1108,"change":167,"percent_change":775,"volume":1132,"transactions":9,"vwap":1108},"2026-01-29",13.98,13.665,375700,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1077,"percent_change":935,"volume":1138,"transactions":9,"vwap":1137},"2026-01-28",13.89,13.691,13.79,574600,{"date":1140,"open":886,"high":1025,"low":906,"close":1025,"change":576,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1025},"2026-01-27",1.46,278400,{"date":1144,"open":885,"high":1107,"low":1145,"close":975,"change":277,"percent_change":879,"volume":1146,"transactions":9,"vwap":975},"2026-01-26",13.686,556300,{"date":1148,"open":898,"high":898,"low":998,"close":1013,"change":325,"percent_change":1007,"volume":1149,"transactions":9,"vwap":1013},"2026-01-23",415100,{"date":1151,"open":975,"high":898,"low":1152,"close":996,"change":521,"percent_change":1153,"volume":1154,"transactions":9,"vwap":996},"2026-01-22",13.66,0.73,411600,{"date":1156,"open":1157,"high":998,"low":1158,"close":1123,"change":950,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1123},"2026-01-21",13.46,13.412,2.25,218000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1077,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-01-20",13.35,13.43,13.29,13.31,-1.04,260200,{"date":1170,"open":917,"high":917,"low":970,"close":919,"change":21,"percent_change":22,"volume":1171,"transactions":9,"vwap":919},"2026-01-16",303200,{"date":1173,"open":916,"high":917,"low":970,"close":1157,"change":94,"percent_change":85,"volume":1174,"transactions":9,"vwap":1157},"2026-01-15",886200,{"date":1176,"open":1177,"high":1178,"low":1177,"close":919,"change":286,"percent_change":1179,"volume":1180,"transactions":9,"vwap":919},"2026-01-14",13.32,13.465,0.98,372200,{"date":1182,"open":924,"high":1183,"low":1184,"close":1177,"change":325,"percent_change":1007,"volume":1185,"transactions":9,"vwap":1177},"2026-01-13",13.378,13.315,342600,{"date":1187,"open":932,"high":1163,"low":1188,"close":1163,"change":277,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1163},"2026-01-12",13.275,0.38,354000,{"date":1192,"open":932,"high":1166,"low":1193,"close":932,"change":114,"percent_change":950,"volume":1194,"transactions":9,"vwap":932},"2026-01-09",13.21,475100,{"date":1196,"open":958,"high":1197,"low":1198,"close":1199,"change":220,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-08",13.27,13.12,13.26,0.84,400400,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":22,"percent_change":628,"volume":1207,"transactions":9,"vwap":1206},"2026-01-07",13.22,13.11,13.15,506600,{"date":1209,"open":1206,"high":1204,"low":1210,"close":1204,"change":220,"percent_change":1200,"volume":1211,"transactions":9,"vwap":1204},"2026-01-06",13.128,521400,{"date":1213,"open":1214,"high":958,"low":1215,"close":1205,"change":114,"percent_change":278,"volume":1216,"transactions":9,"vwap":1205},"2026-01-05",13.05,13.02,140900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":957,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":957},"2026-01-02",13.01,13.08,12.96,0.17,1.32,163000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2025-12-31",12.97,13.015,12.9,-0.073,-0.56,83700,{"date":1234,"open":1215,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":986,"volume":1239,"transactions":9,"vwap":1237},"2025-12-30",13.04,12.956,12.973,-0.087,85200,{"date":1241,"open":1220,"high":1242,"low":1215,"close":1243,"change":21,"percent_change":57,"volume":1244,"transactions":9,"vwap":1243},"2025-12-29",13.129,13.06,85900,{"date":1246,"open":1198,"high":1198,"low":1215,"close":957,"change":1247,"percent_change":1007,"volume":1248,"transactions":9,"vwap":957},"2025-12-26",-0.029,136900,{"date":1250,"open":1215,"high":1251,"low":1215,"close":1252,"change":1253,"percent_change":511,"volume":1254,"transactions":9,"vwap":1252},"2025-12-24",13.13,13.099,0.069,67900,{"date":1256,"open":1257,"high":1235,"low":1258,"close":1257,"change":77,"percent_change":77,"volume":1259,"transactions":9,"vwap":1257},"2025-12-23",13.03,13,58000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1257,"change":144,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1257},"2025-12-22",12.99,13.035,12.988,0.93,156300,{"date":1268,"open":1227,"high":1258,"low":1269,"close":1269,"change":1270,"percent_change":353,"volume":1271,"transactions":9,"vwap":1269},"2025-12-19",12.91,-0.017,86300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-12-18",12.94,12.985,12.906,12.927,0.037,0.29,126900,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":352,"percent_change":900,"volume":1286,"transactions":9,"vwap":1285},"2025-12-17",12.95,12.88,12.89,55800,{"date":1288,"open":1274,"high":1289,"low":1290,"close":1269,"change":161,"percent_change":474,"volume":1291,"transactions":9,"vwap":1269},"2025-12-16",12.998,12.901,52700,{"date":1293,"open":1258,"high":1215,"low":1274,"close":1227,"change":167,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1227},"2025-12-15",0.23,30500,{"date":1297,"open":1258,"high":1258,"low":1298,"close":1274,"change":21,"percent_change":57,"volume":1299,"transactions":9,"vwap":1274},"2025-12-12",12.87,263900,{"date":1301,"open":1298,"high":1227,"low":1302,"close":1283,"change":286,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1283},"2025-12-11",12.86,1.01,104400,{"date":1306,"open":1307,"high":1298,"low":1308,"close":1309,"change":759,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-10",12.69,12.659,12.82,1.26,63500,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":325,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-09",12.63,12.708,12.66,-0.24,47900,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1307,"change":57,"percent_change":193,"volume":1323,"transactions":9,"vwap":1307},"2025-12-08",12.81,12.67,41800,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":95,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-05",12.75,12.815,12.77,0.47,50300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":94,"percent_change":231,"volume":1337,"transactions":9,"vwap":1336},"2025-12-04",12.7,12.74,12.68,12.71,53500,{"date":1339,"open":1340,"high":1333,"low":1340,"close":1333,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1333},"2025-12-03",12.55,0.147,1.17,74700,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":408,"volume":1350,"transactions":9,"vwap":1348},"2025-12-02",12.59,12.5,12.553,0.023,97800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":325,"percent_change":1317,"volume":1357,"transactions":9,"vwap":1356},"2025-12-01",12.58,12.582,12.523,12.53,57000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":231,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-11-28",12.54,12.56,12.485,0.64,46000,{"date":1366,"open":1367,"high":1347,"low":1368,"close":1369,"change":286,"percent_change":1065,"volume":1370,"transactions":9,"vwap":1369},"2025-11-26",12.45,12.36,12.48,85000,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":841,"volume":1376,"transactions":9,"vwap":1374},"2025-11-25",12.2,12.35,0.187,102800,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":85,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-11-24",12.05,12.18,12.163,0.58,74500,{"date":1385,"open":25,"high":1386,"low":25,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-11-21",12.13,12.093,0.217,1.83,96500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-11-20",12.06,12.133,11.87,11.876,-0.194,-1.61,86000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":94,"percent_change":231,"volume":1406,"transactions":9,"vwap":1405},"2025-11-19",12.1,12.127,12.015,12.07,51200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1393,"change":1412,"percent_change":837,"volume":1413,"transactions":9,"vwap":1393},"2025-11-18",12.03,12.09,11.976,-0.041,84700,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-11-17",12.27,12.08,12.101,-0.189,-1.54,104000,{"date":1423,"open":1424,"high":1425,"low":1373,"close":1426,"change":482,"percent_change":569,"volume":1427,"transactions":9,"vwap":1426},"2025-11-14",12.25,12.32,12.29,86800,{"date":1429,"open":1367,"high":1430,"low":1425,"close":1431,"change":649,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-13",12.47,12.34,-0.72,38600,{"date":1435,"open":1436,"high":1367,"low":1436,"close":1437,"change":85,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-11-12",12.38,12.43,0.57,64600,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1368,"change":433,"percent_change":1153,"volume":1444,"transactions":9,"vwap":1368},"2025-11-11",12.28,12.375,71500,{"date":1446,"open":1373,"high":1442,"low":1447,"close":1416,"change":1448,"percent_change":941,"volume":1449,"transactions":9,"vwap":1416},"2025-11-10",12.19,0.118,72600,{"date":1451,"open":1410,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-11-07",12.16,12.011,12.152,0.062,0.51,81500,{"date":1459,"open":1447,"high":1447,"low":1410,"close":1410,"change":22,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1410},"2025-11-06",-0.58,66500,{"date":1463,"open":1393,"high":1447,"low":1393,"close":1452,"change":433,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1452},"2025-11-05",0.75,88700,{"date":1467,"open":1386,"high":1386,"low":1468,"close":1405,"change":326,"percent_change":1469,"volume":782,"transactions":9,"vwap":1405},"2025-11-04",12.02,-1.55,{"date":1471,"open":1472,"high":1472,"low":1373,"close":1473,"change":325,"percent_change":1317,"volume":1474,"transactions":9,"vwap":1473},"2025-11-03",12.3,12.26,94000,{"date":1476,"open":1425,"high":1425,"low":1477,"close":1426,"change":352,"percent_change":764,"volume":1478,"transactions":9,"vwap":1426},"2025-10-31",12.23,90500,{"date":1480,"open":1368,"high":1436,"low":1481,"close":1481,"change":192,"percent_change":601,"volume":1482,"transactions":9,"vwap":1481},"2025-10-30",12.31,812600,{"date":1484,"open":1356,"high":1360,"low":1485,"close":1486,"change":192,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-29",12.385,12.41,-0.8,88600,{"date":1490,"open":1491,"high":1340,"low":1437,"close":1491,"change":285,"percent_change":759,"volume":1492,"transactions":9,"vwap":1491},"2025-10-28",12.51,182400,{"date":1494,"open":1369,"high":1495,"low":1369,"close":1496,"change":167,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-10-27",12.52,12.49,0.24,151900,{"date":1500,"open":1496,"high":1496,"low":1501,"close":1502,"change":167,"percent_change":1497,"volume":1503,"transactions":9,"vwap":1502},"2025-10-24",12.439,12.46,103700,{"date":1505,"open":1436,"high":1502,"low":1506,"close":1437,"change":286,"percent_change":1072,"volume":1507,"transactions":9,"vwap":1437},"2025-10-23",12.37,124600,{"date":1509,"open":1426,"high":1425,"low":1510,"close":1472,"change":95,"percent_change":827,"volume":1511,"transactions":9,"vwap":1472},"2025-10-22",12.24,141200,{"date":1513,"open":1416,"high":1514,"low":1515,"close":1510,"change":1516,"percent_change":609,"volume":1517,"transactions":9,"vwap":1510},"2025-10-21",12.284,12.178,-0.052,124900,{"date":1519,"open":1473,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":522,"volume":1524,"transactions":9,"vwap":1522},"2025-10-20",12.325,12.228,12.292,0.082,291200,{"date":1526,"open":1527,"high":1510,"low":1386,"close":1527,"change":46,"percent_change":483,"volume":1528,"transactions":9,"vwap":1527},"2025-10-17",12.21,211700,{"date":1530,"open":1481,"high":1425,"low":1527,"close":1424,"change":352,"percent_change":764,"volume":1531,"transactions":9,"vwap":1424},"2025-10-16",300500,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1416,"change":167,"percent_change":257,"volume":1536,"transactions":9,"vwap":1416},"2025-10-15",12.33,12.22,531000,{"date":1538,"open":1402,"high":1539,"low":1540,"close":1510,"change":231,"percent_change":999,"volume":1541,"transactions":9,"vwap":1510},"2025-10-14",12.265,12.037,191100,{"date":1543,"open":1402,"high":1544,"low":1402,"close":1452,"change":1545,"percent_change":1265,"volume":1546,"transactions":9,"vwap":1452},"2025-10-13",12.185,0.112,121600,{"date":1548,"open":1426,"high":1426,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-10-10",12.025,12.048,-0.222,-1.81,195400,{"date":1555,"open":1368,"high":1556,"low":1557,"close":1416,"change":1558,"percent_change":622,"volume":1559,"transactions":9,"vwap":1416},"2025-10-09",12.425,12.239,-0.102,51700,{"date":1561,"open":1562,"high":1563,"low":1374,"close":1564,"change":1565,"percent_change":115,"volume":1566,"transactions":9,"vwap":1564},"2025-10-08",12.39,12.4,12.372,0.032,62200,{"date":1568,"open":1569,"high":1437,"low":1534,"close":1431,"change":649,"percent_change":1432,"volume":557,"transactions":9,"vwap":1431},"2025-10-07",12.42,{"date":1571,"open":1347,"high":1347,"low":1563,"close":1437,"change":482,"percent_change":675,"volume":1572,"transactions":9,"vwap":1437},"2025-10-06",137600,{"date":1574,"open":1563,"high":1495,"low":1563,"close":1369,"change":433,"percent_change":1153,"volume":1575,"transactions":9,"vwap":1369},"2025-10-03",77900,{"date":1577,"open":1569,"high":1569,"low":1425,"close":1562,"change":21,"percent_change":57,"volume":1578,"transactions":9,"vwap":1562},"2025-10-02",67800,{"date":1580,"open":1472,"high":1581,"low":1472,"close":1563,"change":1582,"percent_change":862,"volume":1583,"transactions":9,"vwap":1563},"2025-10-01",12.418,0.088,49200,{"date":1585,"open":1534,"high":1534,"low":1424,"close":1586,"change":1587,"percent_change":285,"volume":1578,"transactions":9,"vwap":1586},"2025-09-30",12.312,0.002,{"date":1589,"open":1481,"high":1590,"low":1473,"close":1481,"change":94,"percent_change":231,"volume":1591,"transactions":9,"vwap":1481},"2025-09-29",12.335,105800,{"date":1593,"open":1386,"high":1472,"low":1386,"close":1472,"change":294,"percent_change":409,"volume":1594,"transactions":9,"vwap":1472},"2025-09-26",58500,{"date":1596,"open":1527,"high":1527,"low":1418,"close":1452,"change":1597,"percent_change":1598,"volume":693,"transactions":9,"vwap":1452},"2025-09-25",-0.072,-0.59,{"date":1600,"open":1442,"high":1601,"low":1477,"close":1602,"change":1603,"percent_change":193,"volume":1604,"transactions":9,"vwap":1602},"2025-09-24",12.285,12.232,-0.078,67100,{"date":1606,"open":1426,"high":1607,"low":1424,"close":1481,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1481},"2025-09-23",12.386,0.041,0.33,54500,{"date":1612,"open":1473,"high":1416,"low":1373,"close":1613,"change":1614,"percent_change":759,"volume":1615,"transactions":9,"vwap":1613},"2025-09-22",12.269,0.019,157100,{"date":1617,"open":1431,"high":1431,"low":1510,"close":1424,"change":67,"percent_change":1618,"volume":901,"transactions":9,"vwap":1424},"2025-09-19",-0.89,{"date":1620,"open":1562,"high":1562,"low":1514,"close":1368,"change":77,"percent_change":77,"volume":1621,"transactions":9,"vwap":1368},"2025-09-18",136000,{"date":1623,"open":1436,"high":1491,"low":1425,"close":1368,"change":21,"percent_change":57,"volume":1624,"transactions":9,"vwap":1368},"2025-09-17",91600,{"date":1626,"open":1436,"high":1562,"low":1425,"close":1506,"change":167,"percent_change":1497,"volume":1627,"transactions":9,"vwap":1506},"2025-09-16",202000,{"date":1629,"open":1506,"high":1506,"low":1481,"close":1431,"change":277,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1431},"2025-09-15",0.41,319900,{"date":1633,"open":1506,"high":1506,"low":1426,"close":1426,"change":57,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1426},"2025-09-12",-0.65,449100,{"date":1637,"open":1442,"high":1506,"low":1638,"close":1506,"change":144,"percent_change":1179,"volume":1639,"transactions":9,"vwap":1506},"2025-09-11",12.253,250800,{"date":1641,"open":1473,"high":1473,"low":1477,"close":1424,"change":21,"percent_change":57,"volume":1642,"transactions":9,"vwap":1424},"2025-09-10",171300,{"date":1644,"open":1472,"high":1472,"low":1535,"close":1473,"change":46,"percent_change":483,"volume":1645,"transactions":9,"vwap":1473},"2025-09-09",263100,{"date":1647,"open":1442,"high":1648,"low":1649,"close":1472,"change":95,"percent_change":827,"volume":1650,"transactions":9,"vwap":1472},"2025-09-08",12.316,12.245,181800,{"date":1652,"open":1426,"high":1425,"low":1527,"close":1510,"change":167,"percent_change":257,"volume":1653,"transactions":9,"vwap":1510},"2025-09-05",192400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1527,"change":231,"percent_change":999,"volume":1659,"transactions":9,"vwap":1527},"2025-09-04",12.17,12.215,12.12,168600,{"date":1661,"open":1452,"high":1452,"low":1662,"close":1386,"change":21,"percent_change":57,"volume":1663,"transactions":9,"vwap":1386},"2025-09-03",12.106,66600,{"date":1665,"open":1410,"high":1666,"low":1667,"close":1668,"change":192,"percent_change":622,"volume":1669,"transactions":9,"vwap":1668},"2025-09-02",12.15,12.051,12.14,247500,{"date":1671,"open":1527,"high":1424,"low":1527,"close":1510,"change":21,"percent_change":57,"volume":1672,"transactions":9,"vwap":1510},"2025-08-29",94700,{"date":1674,"open":1442,"high":1442,"low":1527,"close":1424,"change":94,"percent_change":231,"volume":1675,"transactions":9,"vwap":1424},"2025-08-28",160700,{"date":1677,"open":1373,"high":1510,"low":1668,"close":1510,"change":285,"percent_change":759,"volume":1678,"transactions":9,"vwap":1510},"2025-08-27",164600,{"date":1680,"open":1424,"high":1424,"low":1373,"close":1535,"change":325,"percent_change":1317,"volume":1681,"transactions":9,"vwap":1535},"2025-08-26",202100,{"date":1683,"open":1534,"high":1374,"low":1510,"close":1424,"change":67,"percent_change":1618,"volume":1684,"transactions":9,"vwap":1424},"2025-08-25",475400,{"date":1686,"open":1402,"high":1506,"low":1402,"close":1368,"change":1279,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1368},"2025-08-22",2.4,341000,{"date":1690,"open":1393,"high":1410,"low":1691,"close":1405,"change":352,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1405},"2025-08-21",12.01,-0.17,201200,{"date":1695,"open":1402,"high":1402,"low":1696,"close":1410,"change":285,"percent_change":1222,"volume":1697,"transactions":9,"vwap":1410},"2025-08-20",12.04,73200,{"date":1699,"open":1402,"high":1668,"low":1409,"close":1405,"change":114,"percent_change":1609,"volume":1700,"transactions":9,"vwap":1405},"2025-08-19",71800,{"date":1702,"open":1405,"high":1405,"low":1703,"close":1409,"change":482,"percent_change":569,"volume":982,"transactions":9,"vwap":1409},"2025-08-18",12,{"date":1705,"open":1386,"high":1386,"low":1706,"close":1417,"change":77,"percent_change":77,"volume":1707,"transactions":9,"vwap":1417},"2025-08-15",12.066,300200,{"date":1709,"open":1379,"high":1710,"low":1711,"close":1417,"change":352,"percent_change":1692,"volume":1044,"transactions":9,"vwap":1417},"2025-08-14",12.089,11.991,{"date":1713,"open":1409,"high":1402,"low":1703,"close":1402,"change":521,"percent_change":311,"volume":1714,"transactions":9,"vwap":1402},"2025-08-13",182200,{"date":1716,"open":1717,"high":1703,"low":1717,"close":1703,"change":1222,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1703},"2025-08-12",11.82,1.44,128700,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":482,"percent_change":609,"volume":1725,"transactions":9,"vwap":1724},"2025-08-11",11.88,11.79,11.83,293800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1722,"change":231,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1722},"2025-08-08",11.89,11.9,11.831,0.68,185900,{"date":1734,"open":1722,"high":1722,"low":1735,"close":1736,"change":167,"percent_change":257,"volume":1737,"transactions":9,"vwap":1736},"2025-08-07",11.76,11.8,204400,{"date":1739,"open":1736,"high":1736,"low":1735,"close":1740,"change":167,"percent_change":115,"volume":1741,"transactions":9,"vwap":1740},"2025-08-06",11.77,223500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1744,"change":231,"percent_change":221,"volume":1747,"transactions":9,"vwap":1744},"2025-08-05",11.74,11.75,11.66,265800,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1746,"change":521,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1746},"2025-08-04",11.7,11.617,0.87,259800,{"date":1755,"open":1746,"high":1746,"low":1756,"close":1757,"change":57,"percent_change":303,"volume":1758,"transactions":9,"vwap":1757},"2025-08-01",11.48,11.56,160400,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1077,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-07-31",11.78,11.625,11.64,-1.19,131000,{"date":1767,"open":1395,"high":1768,"low":1744,"close":1761,"change":183,"percent_change":935,"volume":1769,"transactions":9,"vwap":1761},"2025-07-30",11.91,196400,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1729,"change":482,"percent_change":609,"volume":1774,"transactions":9,"vwap":1729},"2025-07-29",11.93,11.875,127500,{"date":1776,"open":1417,"high":1417,"low":1777,"close":1778,"change":900,"percent_change":1779,"volume":1096,"transactions":9,"vwap":1778},"2025-07-28",11.925,11.95,-1.24,{"date":1781,"open":1402,"high":1402,"low":1691,"close":1402,"change":94,"percent_change":231,"volume":1782,"transactions":9,"vwap":1402},"2025-07-25",127700,{"date":1784,"open":1373,"high":1373,"low":1417,"close":1410,"change":1077,"percent_change":135,"volume":1785,"transactions":9,"vwap":1410},"2025-07-24",199000,{"date":1787,"open":1696,"high":1477,"low":1696,"close":1477,"change":775,"percent_change":1389,"volume":1788,"transactions":9,"vwap":1477},"2025-07-23",257300,{"date":1790,"open":1768,"high":1468,"low":1791,"close":1691,"change":220,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1691},"2025-07-22",11.905,0.92,217000,{"date":1795,"open":1722,"high":1796,"low":1722,"close":1729,"change":95,"percent_change":1456,"volume":1797,"transactions":9,"vwap":1729},"2025-07-21",11.96,261600,{"date":1799,"open":1768,"high":1800,"low":1724,"close":1801,"change":634,"percent_change":353,"volume":1802,"transactions":9,"vwap":1801},"2025-07-18",11.933,11.84,252500,{"date":1804,"open":1717,"high":1395,"low":1761,"close":1805,"change":1806,"percent_change":950,"volume":1807,"transactions":9,"vwap":1805},"2025-07-17",11.855,0.035,375000,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1717,"change":167,"percent_change":257,"volume":1812,"transactions":9,"vwap":1717},"2025-07-16",11.85,11.71,736500,{"date":1814,"open":1691,"high":1691,"low":1761,"close":1723,"change":1692,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1723},"2025-07-15",-1.42,615500,{"date":1818,"open":1819,"high":1820,"low":1729,"close":1796,"change":77,"percent_change":77,"volume":1821,"transactions":9,"vwap":1796},"2025-07-14",11.92,11.97,66400,{"date":1823,"open":1703,"high":1703,"low":1819,"close":1796,"change":649,"percent_change":720,"volume":1824,"transactions":9,"vwap":1796},"2025-07-11",79600,{"date":1826,"open":1820,"high":1405,"low":1820,"close":1379,"change":277,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1379},"2025-07-10",0.42,94100,{"date":1830,"open":1703,"high":1691,"low":1831,"close":1703,"change":277,"percent_change":1827,"volume":1832,"transactions":9,"vwap":1703},"2025-07-09",11.94,104100,{"date":1834,"open":1729,"high":1835,"low":1810,"close":1778,"change":384,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1778},"2025-07-08",11.959,1.27,143300,{"date":1839,"open":1722,"high":1722,"low":1735,"close":1736,"change":1077,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1736},"2025-07-07",-1.17,130100,{"date":1843,"open":1844,"high":1844,"low":1819,"close":1831,"change":285,"percent_change":1222,"volume":1845,"transactions":9,"vwap":1831},"2025-07-03",11.98,95100,{"date":1847,"open":1810,"high":1819,"low":1761,"close":1819,"change":433,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1819},"2025-07-02",0.76,123900,{"date":1851,"open":1744,"high":1801,"low":1852,"close":1724,"change":220,"percent_change":1853,"volume":1465,"transactions":9,"vwap":1724},"2025-07-01",11.72,0.94,{"date":1855,"open":1745,"high":1745,"low":1746,"close":1852,"change":94,"percent_change":433,"volume":1856,"transactions":9,"vwap":1852},"2025-06-30",146700,{"date":1858,"open":1852,"high":1859,"low":1860,"close":1811,"change":231,"percent_change":221,"volume":1861,"transactions":9,"vwap":1811},"2025-06-27",11.743,11.63,147000,{"date":1863,"open":1864,"high":1860,"low":1865,"close":1860,"change":384,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1860},"2025-06-26",11.57,11.536,1.31,120700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1756,"change":46,"percent_change":805,"volume":1873,"transactions":9,"vwap":1756},"2025-06-25",11.51,11.52,11.428,128100,{"date":1875,"open":1871,"high":1876,"low":1756,"close":1871,"change":286,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1871},"2025-06-24",11.54,1.14,169700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1881,"change":167,"percent_change":115,"volume":1884,"transactions":9,"vwap":1881},"2025-06-23",11.39,11.58,11.27,123800,{"date":1886,"open":1871,"high":1871,"low":1887,"close":1888,"change":482,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-06-20",11.35,11.36,-0.44,523600,{"date":1892,"open":1893,"high":1756,"low":1881,"close":1894,"change":1895,"percent_change":114,"volume":1896,"transactions":9,"vwap":1894},"2025-06-18",11.46,11.41,0.005,684100,{"date":1898,"open":1722,"high":1722,"low":1899,"close":1900,"change":1901,"percent_change":1634,"volume":1902,"transactions":9,"vwap":1900},"2025-06-17",11.4,11.405,-0.075,641400,{"date":1904,"open":1882,"high":1905,"low":1756,"close":1756,"change":231,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1756},"2025-06-16",11.59,0.7,52500,{"date":1909,"open":1864,"high":1864,"low":1899,"close":1899,"change":134,"percent_change":1469,"volume":1910,"transactions":9,"vwap":1899},"2025-06-13",38100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1882,"change":95,"percent_change":920,"volume":1915,"transactions":9,"vwap":1882},"2025-06-12",11.528,11.6,43300,{"date":1917,"open":1870,"high":1918,"low":1870,"close":1871,"change":277,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1871},"2025-06-11",11.53,0.44,31200,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":167,"percent_change":115,"volume":1925,"transactions":9,"vwap":1924},"2025-06-10",11.5,11.47,33200,{"date":1927,"open":1924,"high":1924,"low":1899,"close":1928,"change":1929,"percent_change":1363,"volume":1930,"transactions":9,"vwap":1928},"2025-06-09",11.44,0.073,32100,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-06-06",11.55,11.34,11.367,0.061,0.54,36600,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":168,"volume":1944,"transactions":9,"vwap":1942},"2025-06-05",11.43,11.306,0.021,35500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":114,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-06-04",11.31,11.33,11.26,11.285,0.36,35300,{"date":1954,"open":1955,"high":1949,"low":1956,"close":1957,"change":1587,"percent_change":285,"volume":1958,"transactions":9,"vwap":1957},"2025-06-03",11.17,11.15,11.245,59500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1329,"volume":1966,"transactions":9,"vwap":1964},"2025-06-02",11.22,11.315,11.14,11.243,0.053,36500,{"date":1968,"open":1955,"high":1969,"low":1970,"close":1971,"change":46,"percent_change":1972,"volume":1559,"transactions":9,"vwap":1971},"2025-05-30",11.21,11.115,11.19,-0.36,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1153,"volume":1979,"transactions":9,"vwap":1976},"2025-05-29",11.152,11.23,11.12,0.081,64400,{"date":1981,"open":1982,"high":1982,"low":1963,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-05-28",11.2,11.149,-0.061,-0.54,36700,{"date":1988,"open":1723,"high":1723,"low":1963,"close":1969,"change":1989,"percent_change":394,"volume":1990,"transactions":9,"vwap":1969},"2025-05-27",0.149,50400,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":94,"volume":1997,"transactions":9,"vwap":1995},"2025-05-23",10.9,11.09,11.061,0.001,38400,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2000,"change":21,"percent_change":649,"volume":1944,"transactions":9,"vwap":2000},"2025-05-22",11.06,11.08,{"date":2003,"open":2004,"high":1982,"low":2005,"close":2005,"change":183,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-05-21",11.18,11.07,-1.07,51800,{"date":2009,"open":2010,"high":1971,"low":2010,"close":1971,"change":95,"percent_change":1937,"volume":2011,"transactions":9,"vwap":1971},"2025-05-20",11.13,55000,{"date":2013,"open":1993,"high":2010,"low":1993,"close":2010,"change":277,"percent_change":86,"volume":2014,"transactions":9,"vwap":2010},"2025-05-19",44600,{"date":2016,"open":2017,"high":2001,"low":2017,"close":2001,"change":231,"percent_change":1153,"volume":2018,"transactions":9,"vwap":2001},"2025-05-16",10.95,37900,{"date":2020,"open":1961,"high":1961,"low":2021,"close":2021,"change":94,"percent_change":433,"volume":2022,"transactions":9,"vwap":2021},"2025-05-15",11,42000,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":46,"percent_change":1972,"volume":2028,"transactions":9,"vwap":2027},"2025-05-14",10.93,11.02,10.99,62000,{"date":2030,"open":2031,"high":2032,"low":2025,"close":2032,"change":286,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-05-13",10.97,11.03,1.19,83500,{"date":2036,"open":2037,"high":2037,"low":2038,"close":1993,"change":759,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1993},"2025-05-12",11.102,10.85,1.49,223000,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":548,"volume":2047,"transactions":9,"vwap":2045},"2025-05-09",10.58,10.75,10.74,0.077,42600,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-05-08",10.73,10.663,0.066,0.62,34300,{"date":2056,"open":2045,"high":2045,"low":2057,"close":2057,"change":77,"percent_change":77,"volume":2058,"transactions":9,"vwap":2057},"2025-05-07",10.597,36800,{"date":2060,"open":2061,"high":2061,"low":2043,"close":2057,"change":2062,"percent_change":1007,"volume":2063,"transactions":9,"vwap":2057},"2025-05-06",10.64,-0.023,33700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":167,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-05-05",10.6,10.66,10.57,10.62,0.28,39500,{"date":2073,"open":2043,"high":2066,"low":2074,"close":2075,"change":521,"percent_change":385,"volume":2076,"transactions":9,"vwap":2075},"2025-05-02",10.54,10.59,35800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":167,"percent_change":1279,"volume":2018,"transactions":9,"vwap":2081},"2025-05-01",10.51,10.549,10.49,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":21,"percent_change":192,"volume":2088,"transactions":9,"vwap":2087},"2025-04-30",10.39,10.472,10.37,10.46,41700,{"date":2090,"open":2091,"high":2092,"low":2086,"close":2092,"change":285,"percent_change":168,"volume":2093,"transactions":9,"vwap":2092},"2025-04-29",10.44,10.47,35700,{"date":2095,"open":2096,"high":2087,"low":2096,"close":2097,"change":277,"percent_change":725,"volume":2098,"transactions":9,"vwap":2097},"2025-04-28",10.2,10.45,43100,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":1806,"percent_change":589,"volume":2103,"transactions":9,"vwap":2102},"2025-04-25",10.33,10.4,5600,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-04-24",10.26,10.365,0.165,1.62,31000,{"date":2112,"open":2101,"high":2102,"low":2096,"close":2096,"change":2113,"percent_change":257,"volume":2114,"transactions":9,"vwap":2096},"2025-04-23",0.025,69200,{"date":38,"open":34,"high":2116,"low":34,"close":2117,"change":2118,"percent_change":1937,"volume":2119,"transactions":9,"vwap":2117},10.189,10.175,0.055,30600,{"status":2121,"indices":2122,"watchlist":2162,"sectors":2183,"benchmarks":2229},"success",[2123,2129,2135,2141,2147,2154],{"symbol":2124,"name":2125,"price":2126,"change":2127,"pct_change":1153,"is_up":11,"sparkline":2128,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2130,"name":2131,"price":2132,"change":2133,"pct_change":31,"is_up":11,"sparkline":2134,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2136,"name":2137,"price":2138,"change":2139,"pct_change":827,"is_up":11,"sparkline":2140,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2142,"name":2143,"price":2144,"change":2145,"pct_change":2033,"is_up":11,"sparkline":2146,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2148,"name":2149,"price":2150,"change":2151,"pct_change":2152,"is_up":11,"sparkline":2153,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2155,"name":2156,"price":2157,"change":2158,"pct_change":2159,"is_up":2160,"sparkline":2161,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2163,2170,2176],{"symbol":2164,"name":2165,"price":2166,"change":2167,"pct_change":2168,"is_up":11,"sparkline":2169,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2171,"name":2172,"price":2173,"change":2174,"pct_change":893,"is_up":11,"sparkline":2175,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2177,"name":2178,"price":2179,"change":2180,"pct_change":2181,"is_up":11,"sparkline":2182,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2184,2188,2192,2196,2200,2204,2208,2213,2217,2221,2225],{"name":2185,"etf":2186,"change":1303,"price":2187,"is_up":11},"Technology","XLK",199.81,{"name":2189,"etf":2190,"change":95,"price":2191,"is_up":11},"Financials","XLF",53.49,{"name":2193,"etf":2194,"change":21,"price":2195,"is_up":2160},"Healthcare","XLV",166.18,{"name":2197,"etf":2198,"change":1091,"price":2199,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2201,"etf":2202,"change":257,"price":2203,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2205,"etf":2206,"change":670,"price":2207,"is_up":11},"Energy","XLE",62.95,{"name":2209,"etf":2210,"change":2211,"price":2212,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2214,"etf":2215,"change":999,"price":2216,"is_up":11},"Materials","XLB",48.86,{"name":2218,"etf":2219,"change":334,"price":2220,"is_up":11},"Real Estate","XLRE",40.81,{"name":2222,"etf":2223,"change":1189,"price":2224,"is_up":11},"Utilities","XLU",39.83,{"name":2226,"etf":2227,"change":1082,"price":2228,"is_up":11},"Comm Services","XLC",110.32,[2230,2235,2239,2243],{"ticker":2231,"name":2232,"price":2233,"change":2234,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2236,"name":2237,"price":2238,"change":893,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2240,"name":2241,"price":2242,"change":827,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2244,"name":2245,"price":2246,"change":2152,"is_up":11},"IWM","iShares Russell 2000",281.52]