[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EIDO":3,"stock-historical-EIDO":30,"homepage-market-summary":2068},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EIDO","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},"iShares MSCI Indonesia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9005,0.455582,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.68,11.72,11.7473,11.655,11.61,0.07,0.6,1751912.08065,19.29,10.72,949130.339995612,11.2,4126,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},871759,318191884.998903,-28.61,"2025-04-22",[40,43,52,62,72,82,92,103,114,125,136,146,156,166,176,186,194,205,215,225,235,243,251,261,268,277,286,296,303,311,320,329,335,341,348,354,362,371,380,387,396,403,409,416,422,429,437,445,454,463,470,476,484,490,498,507,514,524,532,541,548,554,562,566,572,579,585,591,598,604,609,614,619,624,630,634,638,642,647,651,656,664,672,678,685,691,696,701,705,711,717,722,730,736,742,750,758,766,773,780,787,795,803,810,818,825,832,839,845,849,855,861,869,877,884,890,897,906,913,919,927,934,938,944,951,956,962,970,977,986,993,998,1004,1012,1019,1024,1029,1034,1038,1044,1048,1053,1058,1064,1070,1075,1081,1088,1096,1104,1113,1120,1127,1135,1141,1148,1154,1158,1164,1170,1176,1182,1189,1195,1201,1207,1213,1218,1227,1233,1240,1247,1253,1260,1267,1274,1281,1286,1291,1297,1301,1305,1308,1313,1318,1322,1326,1330,1335,1343,1349,1355,1360,1366,1370,1375,1381,1388,1393,1398,1401,1408,1415,1420,1423,1426,1429,1433,1436,1441,1445,1449,1454,1458,1462,1467,1473,1479,1484,1491,1497,1500,1505,1508,1512,1516,1520,1523,1527,1531,1535,1539,1545,1549,1552,1556,1560,1564,1570,1575,1580,1586,1592,1598,1604,1609,1615,1619,1623,1629,1632,1635,1641,1645,1649,1652,1656,1660,1665,1668,1671,1674,1677,1683,1688,1692,1695,1699,1705,1712,1716,1720,1723,1727,1730,1735,1739,1743,1746,1749,1752,1756,1760,1763,1767,1771,1774,1777,1782,1786,1790,1793,1796,1800,1803,1806,1810,1813,1816,1819,1823,1827,1831,1835,1838,1841,1844,1848,1851,1854,1857,1861,1866,1870,1874,1877,1880,1883,1886,1889,1892,1895,1899,1906,1912,1916,1920,1924,1928,1931,1935,1939,1942,1945,1948,1950,1954,1957,1961,1964,1967,1971,1976,1979,1983,1987,1991,1995,1999,2004,2007,2010,2013,2017,2020,2023,2026,2030,2033,2038,2043,2049,2054,2059,2064],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},10234,11.6846,{"date":44,"open":45,"high":21,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",11.605,11.52,-0.12,-1.02,1091017.387574,3955,11.5715,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",11.79,11.71,11.73,-0.1,-0.85,558092.57291,2590,11.7385,{"date":63,"open":64,"high":65,"low":54,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",11.84,11.86,11.83,-0.04,-0.34,583905.126495,2172,11.8239,{"date":73,"open":65,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",11.905,11.845,11.87,-0.13,-1.08,381540.901721,2597,11.8775,{"date":83,"open":84,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",12.02,11.96,12,-0.05,-0.41,894036.88626,4333,11.9904,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",12.08,12.09,11.9914,12.05,-0.21,-1.71,1147948.055626,5479,12.041,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",12.31,12.35,12.22,12.26,0.1,0.82,1615392.33732,6661,12.263,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",12.21,12.23,12.12,12.16,-0.2,-1.62,3171638.83007,8763,12.155,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",12.33,12.38,12.32,12.36,-0.11,-0.88,765241.838294,2899,12.3286,{"date":137,"open":138,"high":139,"low":140,"close":138,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",12.47,12.49,12.44,-0.26,-2.04,906802.235575,3586,12.4702,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",12.77,12.7,12.73,0.12,0.95,511282.482575,2363,12.7364,{"date":157,"open":149,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",12.725,12.555,12.61,-0.18,-1.41,822927.59885,2971,12.6287,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":77,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",12.8,12.83,12.76,12.79,-1.01,1192608.593652,4752,12.7834,{"date":177,"open":178,"high":179,"low":178,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",12.89,12.96,12.92,0.17,1.33,1911975.452984,6451,12.9328,{"date":187,"open":169,"high":188,"low":189,"close":189,"change":57,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",12.86,12.75,-0.78,950377.256308,3074,12.8031,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",12.9,12.945,12.84,12.85,-0.28,-2.13,1827851.079788,6260,12.8906,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",13.24,13.25,13.13,-0.09,-0.68,872718.819557,2688,13.1682,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",13.31,13.21,13.22,0.16,1.23,1017362.948519,3807,13.2426,{"date":226,"open":227,"high":209,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",13.11,13.03,13.06,-0.16,-1.21,734978.301235,2920,13.0658,{"date":236,"open":207,"high":237,"low":219,"close":219,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-03",13.305,0.22,1.69,2910021.882551,9147,13.2605,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":22,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-02",12.95,13,0.54,705289.315874,4390,12.9825,{"date":252,"open":253,"high":254,"low":196,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",12.91,12.995,12.93,0.2,1.57,2462472.916401,7862,12.9493,{"date":262,"open":169,"high":169,"low":263,"close":150,"change":22,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",12.72,0.55,581463.755053,1775,12.752,{"date":269,"open":150,"high":270,"low":271,"close":272,"change":273,"percent_change":220,"volume":274,"transactions":275,"vwap":276},"2026-08-28",12.7381,12.6321,12.66,0.02,467334.0425,1530,12.6765,{"date":278,"open":272,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-27",12.69,12.64,0.14,1.12,666522.519041,1741,12.6667,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-26",12.52,12.55,12.5,-0.29,-2.27,905658.605185,2914,12.5207,{"date":297,"open":298,"high":171,"low":279,"close":171,"change":281,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-25",12.74,1.11,941309.860575,2977,12.7454,{"date":304,"open":305,"high":306,"low":280,"close":305,"change":47,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-24",12.65,12.68,-0.94,633779.671451,2673,12.6618,{"date":312,"open":313,"high":314,"low":313,"close":148,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",12.71,12.795,0.27,2.16,614572.678547,3279,12.757,{"date":321,"open":322,"high":323,"low":290,"close":290,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-20",12.56,12.62,-0.08,-0.64,2123463.716678,4990,12.5673,{"date":330,"open":323,"high":323,"low":322,"close":331,"change":273,"percent_change":220,"volume":332,"transactions":333,"vwap":334},"2026-08-19",12.58,571827.53645,3780,12.5897,{"date":336,"open":337,"high":160,"low":322,"close":322,"change":67,"percent_change":338,"volume":339,"transactions":340,"vwap":331},"2026-08-18",12.59,-0.32,658071.021004,3437,{"date":342,"open":343,"high":280,"low":337,"close":343,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-17",12.6,0,1007298.519236,3364,12.6193,{"date":349,"open":323,"high":272,"low":343,"close":343,"change":151,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-14",0.96,568334.929751,2527,12.6254,{"date":355,"open":322,"high":322,"low":356,"close":357,"change":98,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-13",12.46,12.48,-1.65,982191.315931,4577,12.4979,{"date":363,"open":149,"high":364,"low":365,"close":279,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-12",12.705,12.63,0.21,1.68,873612.728142,4364,12.6704,{"date":372,"open":373,"high":373,"low":374,"close":357,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-11",12.57,12.455,-0.27,-2.12,1223762.493415,6223,12.5169,{"date":381,"open":189,"high":382,"low":263,"close":189,"change":230,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-10",12.78,-1.24,877060.241307,3587,12.7516,{"date":388,"open":199,"high":389,"low":390,"close":253,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-07",12.915,12.825,0.3,2.38,2681996.164944,7071,12.8747,{"date":397,"open":365,"high":398,"low":343,"close":160,"change":210,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-06",12.655,-0.71,475989.488744,2190,12.6259,{"date":404,"open":298,"high":170,"low":306,"close":149,"change":405,"percent_change":230,"volume":406,"transactions":407,"vwap":408},"2026-08-05",-0.02,1172752.343939,5367,12.7217,{"date":410,"open":272,"high":189,"low":365,"close":263,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-04",0.25,2,893354.657454,6752,12.7094,{"date":417,"open":130,"high":139,"low":130,"close":138,"change":109,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-03",0.81,792851.683361,4494,12.4622,{"date":423,"open":106,"high":128,"low":424,"close":425,"change":344,"percent_change":344,"volume":426,"transactions":427,"vwap":428},"2026-07-31",12.28,12.37,970898.283439,4031,12.3391,{"date":430,"open":130,"high":431,"low":127,"close":425,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-30",12.405,0.37,3.08,2129466.967813,6865,12.3717,{"date":438,"open":97,"high":439,"low":440,"close":86,"change":67,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-29",12.1,11.955,-0.33,878626.898127,3474,12.0019,{"date":446,"open":97,"high":447,"low":448,"close":449,"change":57,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-28",12.115,12.015,12.04,-0.82,1323673.295487,3488,12.0655,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":47,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-27",12.15,12.065,12.14,-0.98,1274115.512882,4974,12.116,{"date":464,"open":117,"high":129,"low":117,"close":108,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-24",-0.14,-1.13,853072.705523,2997,12.2829,{"date":471,"open":140,"high":356,"low":425,"close":472,"change":375,"percent_change":201,"volume":473,"transactions":474,"vwap":475},"2026-07-23",12.4,979636.788392,2764,12.4107,{"date":477,"open":305,"high":306,"low":305,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-22",12.67,-0.03,-0.24,915162.996046,2570,12.6676,{"date":485,"open":313,"high":313,"low":305,"close":149,"change":181,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-21",1.36,905707.462557,2898,12.6776,{"date":491,"open":160,"high":160,"low":290,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-20",12.53,0.11,0.89,2213357.205746,7087,12.5423,{"date":499,"open":290,"high":500,"low":501,"close":502,"change":411,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-17",12.51,12.395,12.42,2.05,1890236.433708,5617,12.4445,{"date":508,"open":119,"high":509,"low":456,"close":510,"change":220,"percent_change":182,"volume":511,"transactions":512,"vwap":513},"2026-07-16",12.245,12.17,1218565.766482,3368,12.1906,{"date":515,"open":86,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-15",12.03,11.945,12.01,-0.06,-0.5,1164274.689393,4032,11.9945,{"date":525,"open":95,"high":118,"low":516,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-14",12.07,0.09,0.75,916725.673031,2993,12.0717,{"date":533,"open":518,"high":534,"low":85,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-13",12.06,11.98,0.13,1.1,1977161.44678,6567,12.0116,{"date":542,"open":64,"high":76,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-07-10",11.8,11.85,0.05,0.42,953100,{"date":549,"open":550,"high":66,"low":550,"close":543,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":543},"2026-07-09",11.74,0.04,0.34,607900,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":141,"percent_change":560,"volume":561,"transactions":9,"vwap":559},"2026-07-08",11.7,11.77,11.69,11.76,-2.16,1635300,{"date":563,"open":449,"high":526,"low":535,"close":84,"change":366,"percent_change":564,"volume":565,"transactions":9,"vwap":84},"2026-07-07",1.78,1735000,{"date":567,"open":55,"high":64,"low":55,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-06",11.81,0.36,3.14,1365800,{"date":573,"open":574,"high":575,"low":576,"close":574,"change":181,"percent_change":577,"volume":578,"transactions":9,"vwap":574},"2026-07-02",11.45,11.48,11.38,1.51,2187700,{"date":580,"open":581,"high":582,"low":28,"close":583,"change":479,"percent_change":375,"volume":584,"transactions":9,"vwap":583},"2026-07-01",11.21,11.32,11.28,1659800,{"date":586,"open":587,"high":582,"low":28,"close":588,"change":68,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-06-30",11.27,11.31,-2.92,1976000,{"date":592,"open":21,"high":593,"low":594,"close":595,"change":98,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-06-29",11.66,11.59,11.65,-1.77,1185600,{"date":599,"open":543,"high":600,"low":543,"close":65,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":65},"2026-06-26",11.93,-0.07,-0.59,971000,{"date":605,"open":85,"high":85,"low":65,"close":600,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":600},"2026-06-25",0.19,1.62,2201000,{"date":610,"open":21,"high":559,"low":21,"close":550,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":550},"2026-06-24",-0.46,-3.77,4274900,{"date":615,"open":94,"high":116,"low":534,"close":616,"change":545,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-06-23",12.2,0.41,1673900,{"date":620,"open":621,"high":621,"low":118,"close":456,"change":200,"percent_change":622,"volume":623,"transactions":9,"vwap":456},"2026-06-22",12.25,-2.25,2234300,{"date":625,"open":626,"high":356,"low":106,"close":627,"change":87,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-06-18",12.41,12.43,-0.4,1804400,{"date":631,"open":272,"high":306,"low":140,"close":357,"change":161,"percent_change":632,"volume":633,"transactions":9,"vwap":357},"2026-06-17",-1.42,2236300,{"date":635,"open":298,"high":189,"low":365,"close":272,"change":87,"percent_change":636,"volume":637,"transactions":9,"vwap":272},"2026-06-16",-0.39,843000,{"date":639,"open":150,"high":199,"low":149,"close":313,"change":432,"percent_change":640,"volume":641,"transactions":9,"vwap":313},"2026-06-15",3,3511100,{"date":643,"open":106,"high":626,"low":105,"close":644,"change":238,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-12",12.34,1.82,1493500,{"date":648,"open":97,"high":456,"low":649,"close":118,"change":344,"percent_change":344,"volume":650,"transactions":9,"vwap":118},"2026-06-11",11.97,2154600,{"date":652,"open":97,"high":116,"low":97,"close":118,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":118},"2026-06-10",0.52,4.48,4477100,{"date":657,"open":658,"high":17,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-09",11.64,11.39,11.6,0.8,7.41,3327700,{"date":665,"open":666,"high":667,"low":26,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-08",10.73,10.82,10.8,-0.43,-3.83,5999800,{"date":673,"open":587,"high":582,"low":28,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-05",11.23,-0.76,-6.34,3924700,{"date":679,"open":680,"high":86,"low":65,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-04",11.9,11.99,-0.19,-1.56,2154300,{"date":686,"open":687,"high":105,"low":456,"close":688,"change":325,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-03",12.27,12.18,-4.99,2357900,{"date":692,"open":148,"high":198,"low":298,"close":693,"change":479,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-02",12.82,-0.23,635200,{"date":697,"open":382,"high":698,"low":313,"close":199,"change":536,"percent_change":699,"volume":700,"transactions":9,"vwap":199},"2026-06-01",12.87,1.02,870000,{"date":702,"open":693,"high":198,"low":263,"close":263,"change":120,"percent_change":703,"volume":704,"transactions":9,"vwap":263},"2026-05-29",-1.55,1909500,{"date":706,"open":707,"high":708,"low":693,"close":180,"change":709,"percent_change":324,"volume":710,"transactions":9,"vwap":180},"2026-05-28",12.88,12.97,-0.01,698300,{"date":712,"open":245,"high":713,"low":198,"close":255,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":255},"2026-05-27",12.98,0.03,0.23,1820900,{"date":718,"open":719,"high":719,"low":199,"close":196,"change":682,"percent_change":720,"volume":721,"transactions":9,"vwap":196},"2026-05-26",12.99,-1.45,2526800,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":724},"2026-05-22",13.09,13.16,13.08,0.01,0.08,1118500,{"date":731,"open":732,"high":733,"low":245,"close":726,"change":88,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-05-21",13.05,13.14,-3.04,2025000,{"date":737,"open":738,"high":739,"low":217,"close":740,"change":551,"percent_change":391,"volume":741,"transactions":9,"vwap":740},"2026-05-20",13.35,13.55,13.49,993800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":520,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-19",13.43,13.48,13.38,13.45,-3.58,2009000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":682,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-18",13.89,14.06,13.86,13.95,-1.34,1397300,{"date":759,"open":760,"high":761,"low":753,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-15",14.16,14.21,14.14,-0.17,-1.19,1006700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":727,"percent_change":22,"volume":772,"transactions":9,"vwap":771},"2026-05-14",14.29,14.34,14.28,14.31,352900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":480,"percent_change":358,"volume":779,"transactions":9,"vwap":778},"2026-05-13",14.23,14.33,14.22,14.3,512800,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":210,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-12",14.47,14.54,14.44,-0.62,1259800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":141,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-11",14.67,14.68,14.59,14.63,-1.75,1066200,{"date":796,"open":797,"high":798,"low":799,"close":797,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":797},"2026-05-08",14.89,14.9,14.84,-0.22,-1.46,519200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":709,"percent_change":601,"volume":809,"transactions":9,"vwap":808},"2026-05-07",15.26,15.3,15.1,15.11,566400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":181,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-06",15.03,15.28,15.01,15.12,1.14,1733300,{"date":819,"open":820,"high":814,"low":821,"close":822,"change":715,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-05",14.93,14.91,14.95,1.56,602100,{"date":826,"open":827,"high":828,"low":790,"close":829,"change":480,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-04",14.74,14.8,14.72,-1.6,673700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":714,"percent_change":256,"volume":838,"transactions":9,"vwap":837},"2026-05-01",14.92,15.02,14.87,14.96,761000,{"date":840,"open":799,"high":841,"low":842,"close":820,"change":210,"percent_change":843,"volume":844,"transactions":9,"vwap":820},"2026-04-30",14.94,14.75,-0.6,770100,{"date":846,"open":822,"high":847,"low":834,"close":835,"change":601,"percent_change":611,"volume":848,"transactions":9,"vwap":835},"2026-04-29",15.07,812700,{"date":850,"open":812,"high":851,"low":852,"close":851,"change":465,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-28",15.09,14.98,-0.92,657000,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":77,"percent_change":58,"volume":860,"transactions":9,"vwap":858},"2026-04-27",15.19,15.23,15.17,453900,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-04-24",15.27,15.36,15.14,-0.38,-2.41,524200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":636,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-04-23",15.75,15.81,15.58,15.74,-2.42,1297700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":273,"percent_change":151,"volume":883,"transactions":9,"vwap":882},"2026-04-22",16.1,16.15,16.07,16.13,351600,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":120,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-21",16.28,16.11,-1.23,438000,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":694,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-20",16.25,16.31,16.21,-1.39,512100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-17",16.4,16.63,16.34,16.54,0.32,1.97,1548200,{"date":907,"open":908,"high":892,"low":909,"close":910,"change":87,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-16",16.2,16.17,16.22,-0.31,414300,{"date":914,"open":915,"high":886,"low":894,"close":916,"change":230,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-15",16.24,16.27,-0.97,199400,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-14",16.29,16.5,16.43,0.26,1.61,433400,{"date":928,"open":929,"high":930,"low":931,"close":909,"change":181,"percent_change":932,"volume":933,"transactions":9,"vwap":909},"2026-04-13",15.99,16.18,15.98,1.06,469800,{"date":935,"open":881,"high":879,"low":929,"close":936,"change":536,"percent_change":110,"volume":937,"transactions":9,"vwap":936},"2026-04-10",16,486700,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":405,"percent_change":77,"volume":943,"transactions":9,"vwap":942},"2026-04-09",15.76,15.89,15.87,181300,{"date":945,"open":936,"high":946,"low":947,"close":941,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":941},"2026-04-08",16.01,15.85,0.65,4.27,792800,{"date":952,"open":858,"high":953,"low":851,"close":953,"change":465,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-07",15.24,-0.91,282300,{"date":957,"open":958,"high":959,"low":813,"close":958,"change":230,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-06",15.38,15.43,-1.03,479400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":480,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-02",15.45,15.59,15.4,15.54,-1.52,413300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":709,"percent_change":519,"volume":976,"transactions":9,"vwap":975},"2026-04-01",15.73,15.86,15.69,15.78,463100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-31",15.52,15.82,15.51,15.79,0.33,2.13,716300,{"date":987,"open":964,"high":988,"low":989,"close":990,"change":22,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-30",15.55,15.41,15.46,0.45,329500,{"date":994,"open":966,"high":990,"low":995,"close":996,"change":800,"percent_change":162,"volume":997,"transactions":9,"vwap":996},"2026-03-27",15.37,15.39,423600,{"date":999,"open":974,"high":940,"low":1000,"close":1001,"change":866,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-26",15.6,15.61,-2.38,564900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":929,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":929},"2026-03-25",16.02,16.08,15.96,0.72,4.72,1175800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":863,"change":230,"percent_change":1017,"volume":1018,"transactions":9,"vwap":863},"2026-03-24",15.25,15.35,15.21,-1.04,445500,{"date":1020,"open":805,"high":1021,"low":857,"close":959,"change":1022,"percent_change":503,"volume":1023,"transactions":9,"vwap":959},"2026-03-23",15.65,0.31,1590900,{"date":1025,"open":1026,"high":1026,"low":851,"close":815,"change":98,"percent_change":1027,"volume":1028,"transactions":9,"vwap":815},"2026-03-20",15.32,-1.37,403000,{"date":1030,"open":1014,"high":989,"low":1031,"close":1032,"change":519,"percent_change":636,"volume":1033,"transactions":9,"vwap":1032},"2026-03-19",15.18,15.33,666300,{"date":1035,"open":981,"high":981,"low":806,"close":996,"change":161,"percent_change":1036,"volume":1037,"transactions":9,"vwap":996},"2026-03-18",-1.16,351300,{"date":1039,"open":1040,"high":1001,"low":1041,"close":1040,"change":220,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-17",15.57,15.47,1.04,499400,{"date":1045,"open":1014,"high":1046,"low":1014,"close":989,"change":131,"percent_change":399,"volume":1047,"transactions":9,"vwap":989},"2026-03-16",15.42,611500,{"date":1049,"open":974,"high":871,"low":1050,"close":979,"change":68,"percent_change":1051,"volume":1052,"transactions":9,"vwap":979},"2026-03-13",15.48,-2.14,1028900,{"date":1054,"open":881,"high":881,"low":1055,"close":973,"change":911,"percent_change":1056,"volume":1057,"transactions":9,"vwap":973},"2026-03-12",15.83,-1.92,870500,{"date":1059,"open":1060,"high":1061,"low":1007,"close":909,"change":1062,"percent_change":853,"volume":1063,"transactions":9,"vwap":909},"2026-03-11",16.12,16.19,-0.15,810200,{"date":1065,"open":1066,"high":1067,"low":1061,"close":1066,"change":324,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-10",16.32,16.45,-0.49,1411200,{"date":1071,"open":929,"high":1072,"low":942,"close":899,"change":606,"percent_change":1073,"volume":1074,"transactions":9,"vwap":899},"2026-03-09",16.41,1.17,1704700,{"date":1076,"open":894,"high":1077,"low":881,"close":894,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":894},"2026-03-06",16.38,-0.45,-2.7,708400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":98,"percent_change":383,"volume":1087,"transactions":9,"vwap":1086},"2026-03-05",16.71,16.81,16.47,16.66,600200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":200,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-04",16.59,16.88,16.46,16.87,-1.63,1143100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":848,"transactions":9,"vwap":1101},"2026-03-03",17.11,17.18,16.79,17.15,-0.37,-2.11,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-02",17.46,17.54,17.39,17.52,-0.3,-1.68,684300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":601,"percent_change":636,"volume":1119,"transactions":9,"vwap":1118},"2026-02-27",17.89,17.93,17.8,17.82,631400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1115,"change":441,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1115},"2026-02-26",18.07,18.08,17.83,-1.81,329000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":315,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-02-25",18.15,18.23,18.14,18.22,1.5,258400,{"date":1136,"open":1137,"high":1138,"low":1116,"close":1139,"change":230,"percent_change":132,"volume":1140,"transactions":9,"vwap":1139},"2026-02-24",17.96,18.01,17.95,968000,{"date":1142,"open":1143,"high":1144,"low":1122,"close":1145,"change":545,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-23",18.17,18.26,18.11,0.28,494100,{"date":1149,"open":1118,"high":1150,"low":1118,"close":1151,"change":715,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-02-20",18.1,18.059999,1.29,1008200,{"date":1155,"open":1156,"high":1124,"low":1156,"close":1124,"change":67,"percent_change":800,"volume":1157,"transactions":9,"vwap":1124},"2026-02-19",17.73,451100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":545,"percent_change":1146,"volume":1163,"transactions":9,"vwap":1162},"2026-02-18",17.79,17.94,17.87,396500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1118,"change":545,"percent_change":1146,"volume":1169,"transactions":9,"vwap":1118},"2026-02-17",17.78,17.84,17.72,304800,{"date":1171,"open":1117,"high":1162,"low":1172,"close":1173,"change":47,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-13",17.7,17.77,-0.67,1193400,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1115,"change":120,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1115},"2026-02-12",18.040001,17.86,-1.11,606200,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":552,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-11",18.02,18.13,18.09,1.92,930800,{"date":1190,"open":1156,"high":1179,"low":1156,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-10",17.75,0.15,0.85,387000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1197,"change":344,"percent_change":344,"volume":1200,"transactions":9,"vwap":1197},"2026-02-09",17.6,17.63,17.55,408500,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1197,"change":527,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1197},"2026-02-06",17.45,17.61,0.51,541800,{"date":1208,"open":1168,"high":1156,"low":1209,"close":1210,"change":200,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-05",17.5,17.51,-1.57,1281400,{"date":1214,"open":1215,"high":1216,"low":1173,"close":1160,"change":256,"percent_change":816,"volume":1217,"transactions":9,"vwap":1160},"2026-02-04",17.81,18.12,1650200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-03",17.67,17.74,17.56,17.59,0.18,1.03,1156700,{"date":1228,"open":1229,"high":1199,"low":1230,"close":1229,"change":480,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-02",17.41,17.37,-1.36,1046100,{"date":1234,"open":1235,"high":1186,"low":1236,"close":1237,"change":22,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-30",18.049999,17.64,17.65,0.4,2406400,{"date":1241,"open":1237,"high":1242,"low":1243,"close":1244,"change":903,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-29",17.69,17.35,17.58,1.85,1965700,{"date":1248,"open":1139,"high":1139,"low":1249,"close":1250,"change":1056,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-28",16.94,17.26,-10.01,5942700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":405,"percent_change":57,"volume":1259,"transactions":9,"vwap":1258},"2026-01-27",19.08,19.22,19.07,19.18,711300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":606,"percent_change":32,"volume":1266,"transactions":9,"vwap":1265},"2026-01-26",19.12,19.23,19.11,19.2,938700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":67,"percent_change":98,"volume":1273,"transactions":9,"vwap":1272},"2026-01-23",18.92,19.030001,18.89,19.01,332900,{"date":1275,"open":1276,"high":1264,"low":1277,"close":1278,"change":493,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-22",18.98,18.94,19.049999,0.58,446300,{"date":1282,"open":1283,"high":1284,"low":1271,"close":1277,"change":682,"percent_change":1285,"volume":1273,"transactions":9,"vwap":1277},"2026-01-21",18.93,18.99,-0.99,{"date":1287,"open":1288,"high":1265,"low":1289,"close":1288,"change":709,"percent_change":87,"volume":1290,"transactions":9,"vwap":1288},"2026-01-20",19.13,19.09,319100,{"date":1292,"open":1293,"high":1293,"low":1288,"close":1294,"change":324,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-16",19.25,19.14,-0.42,206300,{"date":1298,"open":1299,"high":25,"low":1258,"close":1256,"change":728,"percent_change":546,"volume":1300,"transactions":9,"vwap":1256},"2026-01-15",19.21,371900,{"date":1302,"open":1303,"high":1303,"low":1278,"close":1294,"change":493,"percent_change":1279,"volume":1304,"transactions":9,"vwap":1294},"2026-01-14",19.15,528700,{"date":1306,"open":1255,"high":1289,"low":1276,"close":1270,"change":551,"percent_change":366,"volume":1307,"transactions":9,"vwap":1270},"2026-01-13",891600,{"date":1309,"open":1310,"high":1284,"low":1311,"close":1284,"change":405,"percent_change":131,"volume":1312,"transactions":9,"vwap":1284},"2026-01-12",18.95,18.87,547300,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1272,"change":273,"percent_change":493,"volume":1317,"transactions":9,"vwap":1272},"2026-01-09",19,19.1,424300,{"date":1319,"open":1320,"high":1320,"low":1277,"close":1284,"change":67,"percent_change":98,"volume":1321,"transactions":9,"vwap":1284},"2026-01-08",19.040001,242300,{"date":1323,"open":1262,"high":1303,"low":1324,"close":1270,"change":87,"percent_change":141,"volume":1325,"transactions":9,"vwap":1270},"2026-01-07",19.02,219300,{"date":1327,"open":1303,"high":1328,"low":1255,"close":1255,"change":551,"percent_change":366,"volume":1329,"transactions":9,"vwap":1255},"2026-01-06",19.16,643600,{"date":1331,"open":1284,"high":1255,"low":1332,"close":1320,"change":715,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1320},"2026-01-05",18.97,1.22,370100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":493,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-02",18.83,18.85,18.79,18.81,0.59,389500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1345,"change":714,"percent_change":220,"volume":1348,"transactions":9,"vwap":1345},"2025-12-31",18.7,18.74,18.66,150000,{"date":1350,"open":1345,"high":1351,"low":1352,"close":1353,"change":344,"percent_change":344,"volume":1354,"transactions":9,"vwap":1353},"2025-12-30",18.72,18.65,18.67,291300,{"date":1356,"open":1357,"high":1353,"low":1357,"close":1353,"change":256,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1353},"2025-12-29",18.56,1.08,281000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1362,"change":273,"percent_change":493,"volume":1365,"transactions":9,"vwap":1362},"2025-12-26",18.47,18.48,18.45,161100,{"date":1367,"open":1357,"high":1357,"low":1368,"close":1364,"change":131,"percent_change":602,"volume":1369,"transactions":9,"vwap":1364},"2025-12-24",18.4,107100,{"date":1371,"open":1372,"high":1352,"low":1373,"close":1357,"change":47,"percent_change":325,"volume":1374,"transactions":9,"vwap":1357},"2025-12-23",18.5,18.44,328000,{"date":1376,"open":1377,"high":1346,"low":1378,"close":1379,"change":109,"percent_change":247,"volume":1380,"transactions":9,"vwap":1379},"2025-12-22",18.63,18.62,18.68,314500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":87,"percent_change":375,"volume":1387,"transactions":9,"vwap":1386},"2025-12-19",18.55,18.64,18.52,18.58,546000,{"date":1389,"open":1357,"high":1390,"low":1391,"close":1377,"change":714,"percent_change":220,"volume":1392,"transactions":9,"vwap":1377},"2025-12-18",18.71,18.54,601200,{"date":1394,"open":1352,"high":1352,"low":1395,"close":1396,"change":601,"percent_change":1102,"volume":1397,"transactions":9,"vwap":1396},"2025-12-17",18.53,18.6,310600,{"date":1399,"open":1379,"high":1345,"low":1377,"close":1353,"change":682,"percent_change":172,"volume":1400,"transactions":9,"vwap":1353},"2025-12-16",220100,{"date":1402,"open":1403,"high":1310,"low":1404,"close":1405,"change":109,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-15",18.9,18.82,18.86,0.53,645600,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":728,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-12",18.84,18.69,18.76,0.43,205400,{"date":1416,"open":1377,"high":1351,"low":1417,"close":1379,"change":161,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1379},"2025-12-11",18.59,-0.95,308200,{"date":1421,"open":1390,"high":1403,"low":1390,"close":1405,"change":1224,"percent_change":350,"volume":1422,"transactions":9,"vwap":1405},"2025-12-10",707600,{"date":1424,"open":1351,"high":1351,"low":1352,"close":1379,"change":682,"percent_change":172,"volume":1425,"transactions":9,"vwap":1379},"2025-12-09",447400,{"date":1427,"open":1410,"high":1403,"low":1404,"close":1311,"change":545,"percent_change":315,"volume":1428,"transactions":9,"vwap":1311},"2025-12-08",204700,{"date":1430,"open":1431,"high":1404,"low":1351,"close":1404,"change":714,"percent_change":220,"volume":1432,"transactions":9,"vwap":1404},"2025-12-05",18.75,432000,{"date":1434,"open":1339,"high":1340,"low":1431,"close":1339,"change":67,"percent_change":98,"volume":1435,"transactions":9,"vwap":1339},"2025-12-04",171100,{"date":1437,"open":1410,"high":1311,"low":1438,"close":1337,"change":210,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1337},"2025-12-03",18.8,-0.48,227600,{"date":1442,"open":1271,"high":1255,"low":1338,"close":1269,"change":536,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1269},"2025-12-02",0.69,1029400,{"date":1446,"open":1347,"high":1405,"low":1347,"close":1339,"change":151,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1339},"2025-12-01",0.64,312500,{"date":1450,"open":1451,"high":1379,"low":1357,"close":1353,"change":120,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1353},"2025-11-28",18.61,-1.06,221700,{"date":1455,"open":1456,"high":1269,"low":1456,"close":1311,"change":281,"percent_change":528,"volume":1457,"transactions":9,"vwap":1311},"2025-11-26",18.77,383000,{"date":1459,"open":1351,"high":1438,"low":1353,"close":1460,"change":87,"percent_change":375,"volume":1461,"transactions":9,"vwap":1460},"2025-11-25",18.73,502900,{"date":1463,"open":1346,"high":1438,"low":1346,"close":1464,"change":617,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-24",18.78,2.23,528900,{"date":1468,"open":1469,"high":1373,"low":1470,"close":1471,"change":551,"percent_change":238,"volume":1472,"transactions":9,"vwap":1471},"2025-11-21",18.41,18.33,18.37,697200,{"date":1474,"open":1475,"high":1395,"low":1476,"close":1470,"change":1062,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1470},"2025-11-20",18.49,18.32,-0.81,594300,{"date":1480,"open":1373,"high":1395,"low":1481,"close":1363,"change":238,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1363},"2025-11-19",18.39,1.2,302900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1144,"change":47,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1144},"2025-11-18",18.31,18.34,18.25,-0.65,391100,{"date":1492,"open":1481,"high":1493,"low":1494,"close":1495,"change":344,"percent_change":344,"volume":1496,"transactions":9,"vwap":1495},"2025-11-17",18.46,18.35,18.38,365600,{"date":1498,"open":1132,"high":1481,"low":1132,"close":1495,"change":109,"percent_change":264,"volume":1499,"transactions":9,"vwap":1495},"2025-11-14",336400,{"date":1501,"open":1469,"high":1469,"low":1488,"close":1502,"change":230,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-13",18.28,-0.87,268200,{"date":1506,"open":1373,"high":1362,"low":1368,"close":1373,"change":709,"percent_change":87,"volume":1507,"transactions":9,"vwap":1373},"2025-11-12",202300,{"date":1509,"open":1469,"high":1363,"low":1471,"close":1364,"change":57,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1364},"2025-11-11",-0.54,234900,{"date":1513,"open":1514,"high":1383,"low":1373,"close":1383,"change":273,"percent_change":493,"volume":1515,"transactions":9,"vwap":1383},"2025-11-10",18.51,204800,{"date":1517,"open":1383,"high":1357,"low":1493,"close":1395,"change":527,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1395},"2025-11-07",0.49,512500,{"date":1521,"open":1362,"high":1385,"low":1481,"close":1373,"change":57,"percent_change":1510,"volume":1522,"transactions":9,"vwap":1373},"2025-11-06",260900,{"date":1524,"open":1493,"high":1379,"low":1493,"close":1391,"change":1224,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1391},"2025-11-05",0.98,405800,{"date":1528,"open":1487,"high":1495,"low":1132,"close":1529,"change":210,"percent_change":1068,"volume":1530,"transactions":9,"vwap":1529},"2025-11-04",18.36,974300,{"date":1532,"open":1362,"high":1514,"low":1368,"close":1364,"change":181,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1364},"2025-11-03",0.93,287200,{"date":1536,"open":1144,"high":1502,"low":1537,"close":1502,"change":727,"percent_change":545,"volume":1538,"transactions":9,"vwap":1502},"2025-10-31",18.19,121400,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":87,"percent_change":375,"volume":1544,"transactions":9,"vwap":1543},"2025-10-30",18.29,18.2,18.27,148100,{"date":1546,"open":1547,"high":1373,"low":1502,"close":1476,"change":315,"percent_change":1133,"volume":1548,"transactions":9,"vwap":1476},"2025-10-29",18.42,286400,{"date":1550,"open":1122,"high":1123,"low":1138,"close":1235,"change":67,"percent_change":800,"volume":1551,"transactions":9,"vwap":1235},"2025-10-28",180600,{"date":1553,"open":1235,"high":1150,"low":1138,"close":1186,"change":98,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1186},"2025-10-27",-1.15,328700,{"date":1557,"open":1541,"high":1558,"low":1144,"close":1558,"change":344,"percent_change":344,"volume":1559,"transactions":9,"vwap":1558},"2025-10-24",18.3,338200,{"date":1561,"open":1542,"high":1486,"low":1537,"close":1558,"change":617,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1558},"2025-10-23",2.29,630200,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1115,"change":200,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1115},"2025-10-22",17.9,17.76,-1.54,494400,{"date":1571,"open":1123,"high":1542,"low":1123,"close":1143,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1143},"2025-10-21",0.35,1.96,631500,{"date":1576,"open":1242,"high":1577,"low":1242,"close":1118,"change":653,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1118},"2025-10-20",17.85,3.01,438800,{"date":1581,"open":1250,"high":1243,"low":1582,"close":1583,"change":519,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-10-17",17.23,17.3,-0.35,622800,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1588,"change":1192,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-16",17.36,17.48,0.87,306300,{"date":1593,"open":1594,"high":1582,"low":1595,"close":1596,"change":709,"percent_change":519,"volume":1597,"transactions":9,"vwap":1596},"2025-10-15",17.22,17.13,17.21,365000,{"date":1599,"open":1600,"high":1250,"low":1601,"close":1594,"change":1584,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1594},"2025-10-14",17.24,17.16,-1.99,574500,{"date":1605,"open":1197,"high":1606,"low":1607,"close":1607,"change":924,"percent_change":1133,"volume":1608,"transactions":9,"vwap":1607},"2025-10-13",17.66,17.57,317500,{"date":1610,"open":1236,"high":1236,"low":1611,"close":1612,"change":68,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-10",17.27,17.31,-1.93,528100,{"date":1616,"open":1220,"high":1156,"low":1236,"close":1237,"change":256,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1237},"2025-10-09",1.15,556800,{"date":1620,"open":1621,"high":1203,"low":1108,"close":1203,"change":273,"percent_change":493,"volume":1622,"transactions":9,"vwap":1203},"2025-10-08",17.4,126300,{"date":1624,"open":1199,"high":1199,"low":1625,"close":1626,"change":727,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-07",17.42,17.43,0.06,176600,{"date":1630,"open":1589,"high":1589,"low":1621,"close":1625,"change":709,"percent_change":519,"volume":1631,"transactions":9,"vwap":1625},"2025-10-06",509700,{"date":1633,"open":1199,"high":1222,"low":1625,"close":1626,"change":709,"percent_change":519,"volume":1634,"transactions":9,"vwap":1626},"2025-10-03",1206000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":405,"percent_change":131,"volume":1640,"transactions":9,"vwap":1639},"2025-10-02",17.49,17.38,17.44,307900,{"date":1642,"open":1626,"high":1210,"low":1626,"close":1106,"change":210,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1106},"2025-10-01",-0.51,269000,{"date":1646,"open":1106,"high":1607,"low":1626,"close":1199,"change":465,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1199},"2025-09-30",-0.79,369200,{"date":1650,"open":1237,"high":1168,"low":1237,"close":1242,"change":527,"percent_change":1205,"volume":1651,"transactions":9,"vwap":1242},"2025-09-29",306500,{"date":1653,"open":1223,"high":1237,"low":1107,"close":1197,"change":606,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1197},"2025-09-26",1.09,356200,{"date":1657,"open":1621,"high":1229,"low":1583,"close":1229,"change":375,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1229},"2025-09-25",-1.53,416500,{"date":1661,"open":1662,"high":1168,"low":1606,"close":1663,"change":324,"percent_change":1078,"volume":1664,"transactions":9,"vwap":1663},"2025-09-24",17.71,17.68,517500,{"date":1666,"open":1166,"high":1124,"low":1191,"close":1567,"change":714,"percent_change":181,"volume":1667,"transactions":9,"vwap":1567},"2025-09-23",330200,{"date":1669,"open":1156,"high":1160,"low":1168,"close":1156,"change":519,"percent_change":68,"volume":1670,"transactions":9,"vwap":1156},"2025-09-22",464000,{"date":1672,"open":1117,"high":1167,"low":1166,"close":1160,"change":22,"percent_change":1238,"volume":1673,"transactions":9,"vwap":1160},"2025-09-19",267600,{"date":1675,"open":1191,"high":1567,"low":1204,"close":1168,"change":141,"percent_change":720,"volume":1676,"transactions":9,"vwap":1168},"2025-09-18",1004500,{"date":1678,"open":1184,"high":1185,"low":1679,"close":1680,"change":536,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-09-17",17.97,17.98,0.73,967500,{"date":1684,"open":1115,"high":1685,"low":1167,"close":1577,"change":131,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1577},"2025-09-16",17.92,-0.61,662100,{"date":1689,"open":1116,"high":1138,"low":1690,"close":1137,"change":536,"percent_change":1681,"volume":1691,"transactions":9,"vwap":1137},"2025-09-15",17.91,832000,{"date":1693,"open":1160,"high":1167,"low":1166,"close":1124,"change":606,"percent_change":1358,"volume":1694,"transactions":9,"vwap":1124},"2025-09-12",938900,{"date":1696,"open":1223,"high":1236,"low":1107,"close":1236,"change":1022,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1236},"2025-09-11",1.79,830700,{"date":1700,"open":1638,"high":1638,"low":1701,"close":1702,"change":315,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-10",17.29,17.33,1.58,1891600,{"date":1706,"open":1707,"high":1596,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-09-09",17.2,17.059999,-0.44,-2.51,1305100,{"date":1713,"open":1106,"high":1107,"low":1638,"close":1209,"change":669,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1209},"2025-09-08",-2.4,1200900,{"date":1717,"open":1566,"high":1122,"low":1167,"close":1116,"change":220,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1116},"2025-09-05",0.9,2375100,{"date":1721,"open":1118,"high":1118,"low":1191,"close":1173,"change":67,"percent_change":800,"volume":1722,"transactions":9,"vwap":1173},"2025-09-04",397100,{"date":1724,"open":1577,"high":1577,"low":1567,"close":1215,"change":22,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1215},"2025-09-03",0.39,541400,{"date":1728,"open":1198,"high":1215,"low":1204,"close":1221,"change":22,"percent_change":1238,"volume":1729,"transactions":9,"vwap":1221},"2025-09-02",1882700,{"date":1731,"open":1173,"high":1173,"low":1606,"close":1220,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1220},"2025-08-29",-0.52,-2.86,649800,{"date":1736,"open":1537,"high":1132,"low":1737,"close":1537,"change":714,"percent_change":181,"volume":1738,"transactions":9,"vwap":1537},"2025-08-28",18.16,288100,{"date":1740,"open":1216,"high":1143,"low":1178,"close":1737,"change":800,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1737},"2025-08-27",-1.2,689900,{"date":1744,"open":1487,"high":1368,"low":1486,"close":1495,"change":694,"percent_change":383,"volume":1745,"transactions":9,"vwap":1495},"2025-08-26",2112200,{"date":1747,"open":1352,"high":1352,"low":1417,"close":1451,"change":67,"percent_change":98,"volume":1748,"transactions":9,"vwap":1451},"2025-08-25",1189100,{"date":1750,"open":1481,"high":1351,"low":1487,"close":1352,"change":366,"percent_change":816,"volume":1751,"transactions":9,"vwap":1352},"2025-08-22",1725800,{"date":1753,"open":1383,"high":1383,"low":1495,"close":1373,"change":230,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1373},"2025-08-21",-0.86,1259500,{"date":1757,"open":1396,"high":1352,"low":1362,"close":1396,"change":1758,"percent_change":1703,"volume":1759,"transactions":9,"vwap":1396},"2025-08-20",0.29,736600,{"date":1761,"open":1529,"high":1368,"low":1543,"close":1486,"change":47,"percent_change":1489,"volume":1762,"transactions":9,"vwap":1486},"2025-08-19",726200,{"date":1764,"open":1475,"high":1372,"low":1765,"close":1765,"change":601,"percent_change":866,"volume":1766,"transactions":9,"vwap":1765},"2025-08-18",18.43,280400,{"date":1768,"open":1383,"high":1383,"low":1493,"close":1372,"change":77,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1372},"2025-08-15",-0.7,742300,{"date":1772,"open":1460,"high":1460,"low":1417,"close":1377,"change":120,"percent_change":1452,"volume":1773,"transactions":9,"vwap":1377},"2025-08-14",341100,{"date":1775,"open":1456,"high":1271,"low":1456,"close":1337,"change":238,"percent_change":1776,"volume":1342,"transactions":9,"vwap":1337},"2025-08-13",1.18,{"date":1778,"open":1364,"high":1411,"low":1364,"close":1451,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1451},"2025-08-12",0.63,3.5,1145400,{"date":1783,"open":1685,"high":1138,"low":1566,"close":1680,"change":1192,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1680},"2025-08-11",0.84,583400,{"date":1787,"open":1173,"high":1577,"low":1173,"close":1124,"change":493,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1124},"2025-08-08",0.62,419000,{"date":1791,"open":1191,"high":1191,"low":1172,"close":1168,"change":1627,"percent_change":552,"volume":1792,"transactions":9,"vwap":1168},"2025-08-07",1088900,{"date":1794,"open":1237,"high":1220,"low":1197,"close":1606,"change":551,"percent_change":715,"volume":1795,"transactions":9,"vwap":1606},"2025-08-06",1045400,{"date":1797,"open":1242,"high":1221,"low":1798,"close":1798,"change":714,"percent_change":181,"volume":1799,"transactions":9,"vwap":1798},"2025-08-05",17.62,789000,{"date":1801,"open":1198,"high":1606,"low":1199,"close":1223,"change":405,"percent_change":131,"volume":1802,"transactions":9,"vwap":1223},"2025-08-04",510000,{"date":1804,"open":1242,"high":1242,"low":1199,"close":1204,"change":552,"percent_change":904,"volume":1805,"transactions":9,"vwap":1204},"2025-08-01",493600,{"date":1807,"open":1626,"high":1626,"low":1600,"close":1611,"change":911,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1611},"2025-07-31",-1.76,540700,{"date":1811,"open":1197,"high":1663,"low":1244,"close":1244,"change":800,"percent_change":383,"volume":1812,"transactions":9,"vwap":1244},"2025-07-30",593500,{"date":1814,"open":1160,"high":1117,"low":1168,"close":1117,"change":545,"percent_change":1146,"volume":1815,"transactions":9,"vwap":1117},"2025-07-29",518300,{"date":1817,"open":1179,"high":1179,"low":1662,"close":1191,"change":1192,"percent_change":1193,"volume":1818,"transactions":9,"vwap":1191},"2025-07-28",461900,{"date":1820,"open":1172,"high":1172,"low":1223,"close":1197,"change":98,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1197},"2025-07-25",-1.18,438200,{"date":1824,"open":1577,"high":1825,"low":1117,"close":1215,"change":344,"percent_change":344,"volume":1826,"transactions":9,"vwap":1215},"2025-07-24",17.88,395100,{"date":1828,"open":1156,"high":1215,"low":1220,"close":1215,"change":411,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1215},"2025-07-23",1.42,741400,{"date":1832,"open":1197,"high":1198,"low":1209,"close":1222,"change":763,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1222},"2025-07-22",-0.96,894000,{"date":1836,"open":1124,"high":1124,"low":1242,"close":1156,"change":551,"percent_change":715,"volume":1837,"transactions":9,"vwap":1156},"2025-07-21",1364300,{"date":1839,"open":1173,"high":1173,"low":1237,"close":1242,"change":601,"percent_change":636,"volume":1840,"transactions":9,"vwap":1242},"2025-07-18",500500,{"date":1842,"open":1173,"high":1173,"low":1663,"close":1567,"change":1627,"percent_change":552,"volume":1843,"transactions":9,"vwap":1567},"2025-07-17",716500,{"date":1845,"open":1577,"high":1577,"low":1846,"close":1172,"change":405,"percent_change":131,"volume":1847,"transactions":9,"vwap":1172},"2025-07-16",17.53,1130600,{"date":1849,"open":1172,"high":1166,"low":1197,"close":1168,"change":527,"percent_change":1205,"volume":1850,"transactions":9,"vwap":1168},"2025-07-15",2140300,{"date":1852,"open":1220,"high":1220,"low":1222,"close":1198,"change":480,"percent_change":756,"volume":1853,"transactions":9,"vwap":1198},"2025-07-14",887600,{"date":1855,"open":1115,"high":1115,"low":1118,"close":1162,"change":493,"percent_change":1788,"volume":1856,"transactions":9,"vwap":1162},"2025-07-11",298000,{"date":1858,"open":1237,"high":1173,"low":1236,"close":1567,"change":1758,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1567},"2025-07-10",1.66,661300,{"date":1862,"open":1638,"high":1109,"low":1638,"close":1863,"change":220,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-07-09",17.47,0.92,307800,{"date":1867,"open":1702,"high":1868,"low":1701,"close":1612,"change":479,"percent_change":763,"volume":1869,"transactions":9,"vwap":1612},"2025-07-08",17.34,225500,{"date":1871,"open":1639,"high":1106,"low":1868,"close":1868,"change":77,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1868},"2025-07-07",-0.74,613500,{"date":1875,"open":1203,"high":1637,"low":1638,"close":1863,"change":709,"percent_change":519,"volume":1876,"transactions":9,"vwap":1863},"2025-07-03",179900,{"date":1878,"open":1625,"high":1210,"low":1108,"close":1589,"change":709,"percent_change":519,"volume":1879,"transactions":9,"vwap":1589},"2025-07-02",237300,{"date":1881,"open":1846,"high":1846,"low":1639,"close":1637,"change":465,"percent_change":1647,"volume":1882,"transactions":9,"vwap":1637},"2025-07-01",372900,{"date":1884,"open":1223,"high":1606,"low":1846,"close":1198,"change":281,"percent_change":661,"volume":1885,"transactions":9,"vwap":1198},"2025-06-30",287800,{"date":1887,"open":1222,"high":1222,"low":1626,"close":1637,"change":405,"percent_change":131,"volume":1888,"transactions":9,"vwap":1637},"2025-06-27",166000,{"date":1890,"open":1625,"high":1109,"low":1229,"close":1210,"change":983,"percent_change":1187,"volume":1891,"transactions":9,"vwap":1210},"2025-06-26",815800,{"date":1893,"open":1595,"high":1099,"low":1708,"close":1099,"change":120,"percent_change":1554,"volume":1894,"transactions":9,"vwap":1099},"2025-06-25",882000,{"date":1896,"open":1611,"high":1108,"low":1600,"close":1638,"change":1518,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1638},"2025-06-24",2.9,1167300,{"date":1900,"open":1901,"high":1902,"low":1100,"close":1903,"change":291,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-06-23",16.82,16.91,16.89,-1.69,887500,{"date":1907,"open":1108,"high":1108,"low":1908,"close":1099,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1099},"2025-06-20",17.02,-0.69,-3.86,1990100,{"date":1913,"open":1115,"high":1116,"low":1173,"close":1162,"change":1062,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1162},"2025-06-18",-0.83,240100,{"date":1917,"open":1150,"high":1216,"low":1918,"close":1184,"change":727,"percent_change":1627,"volume":1919,"transactions":9,"vwap":1184},"2025-06-17",17.99,644600,{"date":1921,"open":1235,"high":1216,"low":1137,"close":1138,"change":1686,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1138},"2025-06-16",-3.28,1455000,{"date":1925,"open":1396,"high":1345,"low":1357,"close":1378,"change":200,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1378},"2025-06-13",-1.48,560500,{"date":1929,"open":1276,"high":1276,"low":1338,"close":1403,"change":709,"percent_change":87,"volume":1930,"transactions":9,"vwap":1403},"2025-06-12",498800,{"date":1932,"open":1403,"high":1269,"low":1338,"close":1933,"change":22,"percent_change":432,"volume":1934,"transactions":9,"vwap":1933},"2025-06-11",18.91,295400,{"date":1936,"open":1340,"high":1405,"low":1456,"close":1410,"change":411,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1410},"2025-06-10",1.34,1020700,{"date":1940,"open":1385,"high":1352,"low":1385,"close":1417,"change":728,"percent_change":1413,"volume":1941,"transactions":9,"vwap":1417},"2025-06-09",591500,{"date":1943,"open":1363,"high":1357,"low":1362,"close":1514,"change":87,"percent_change":375,"volume":1944,"transactions":9,"vwap":1514},"2025-06-06",885300,{"date":1946,"open":1347,"high":1347,"low":1395,"close":1357,"change":493,"percent_change":23,"volume":1947,"transactions":9,"vwap":1357},"2025-06-05",372100,{"date":1949,"open":1385,"high":1385,"low":1364,"close":1364,"change":714,"percent_change":220,"volume":1522,"transactions":9,"vwap":1364},"2025-06-04",{"date":1951,"open":1475,"high":1514,"low":1547,"close":1547,"change":465,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1547},"2025-06-03",-0.75,624000,{"date":1955,"open":1347,"high":1347,"low":1363,"close":1357,"change":338,"percent_change":1904,"volume":1956,"transactions":9,"vwap":1357},"2025-06-02",792900,{"date":1958,"open":1271,"high":1403,"low":1456,"close":1959,"change":601,"percent_change":1102,"volume":1960,"transactions":9,"vwap":1959},"2025-05-30",18.88,437300,{"date":1962,"open":1257,"high":1257,"low":1933,"close":1310,"change":551,"percent_change":366,"volume":1963,"transactions":9,"vwap":1310},"2025-05-29",236100,{"date":1965,"open":1310,"high":1310,"low":1405,"close":1933,"change":77,"percent_change":211,"volume":1966,"transactions":9,"vwap":1933},"2025-05-28",931800,{"date":1968,"open":1315,"high":1278,"low":1284,"close":1320,"change":47,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1320},"2025-05-27",-0.63,299900,{"date":1972,"open":1973,"high":1258,"low":1973,"close":1328,"change":411,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1328},"2025-05-23",18.96,1.32,568500,{"date":1977,"open":1403,"high":1276,"low":1403,"close":1933,"change":151,"percent_change":1447,"volume":1978,"transactions":9,"vwap":1933},"2025-05-22",494900,{"date":1980,"open":1456,"high":1269,"low":1456,"close":1339,"change":924,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1339},"2025-05-21",1.4,547900,{"date":1984,"open":1384,"high":1384,"low":1765,"close":1395,"change":98,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1395},"2025-05-20",-1.12,860300,{"date":1988,"open":1383,"high":1346,"low":1383,"close":1346,"change":1572,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1346},"2025-05-19",1.9,582200,{"date":1992,"open":1495,"high":1395,"low":1495,"close":1481,"change":151,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1481},"2025-05-16",0.66,667600,{"date":1996,"open":1131,"high":1486,"low":1131,"close":1543,"change":391,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1543},"2025-05-15",1.67,472900,{"date":2000,"open":1161,"high":2001,"low":1115,"close":1679,"change":1413,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1679},"2025-05-14",18,2.45,547500,{"date":2005,"open":1108,"high":1607,"low":1108,"close":1107,"change":281,"percent_change":661,"volume":2006,"transactions":9,"vwap":1107},"2025-05-13",318000,{"date":2008,"open":1210,"high":1107,"low":1588,"close":1621,"change":709,"percent_change":519,"volume":2009,"transactions":9,"vwap":1621},"2025-05-12",533000,{"date":2011,"open":1863,"high":1109,"low":1229,"close":1229,"change":67,"percent_change":694,"volume":2012,"transactions":9,"vwap":1229},"2025-05-09",339100,{"date":2014,"open":1199,"high":1244,"low":1625,"close":1203,"change":141,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1203},"2025-05-08",-1.47,754800,{"date":2018,"open":1221,"high":1191,"low":1606,"close":1662,"change":479,"percent_change":763,"volume":2019,"transactions":9,"vwap":1662},"2025-05-07",399600,{"date":2021,"open":1156,"high":1167,"low":1156,"close":1221,"change":527,"percent_change":1205,"volume":2022,"transactions":9,"vwap":1221},"2025-05-06",931900,{"date":2024,"open":1606,"high":1156,"low":1236,"close":1237,"change":273,"percent_change":493,"volume":2025,"transactions":9,"vwap":1237},"2025-05-05",379900,{"date":2027,"open":1798,"high":1156,"low":1197,"close":1198,"change":983,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1198},"2025-05-02",1.91,389400,{"date":2031,"open":1243,"high":1621,"low":1611,"close":1583,"change":709,"percent_change":519,"volume":2032,"transactions":9,"vwap":1583},"2025-05-01",309200,{"date":2034,"open":2035,"high":2036,"low":2035,"close":1612,"change":366,"percent_change":221,"volume":2037,"transactions":9,"vwap":1612},"2025-04-30",17.08,17.32,853400,{"date":2039,"open":1908,"high":1098,"low":2040,"close":2041,"change":181,"percent_change":32,"volume":2042,"transactions":9,"vwap":2041},"2025-04-29",17,17.1,300100,{"date":2044,"open":2045,"high":2046,"low":1903,"close":2047,"change":220,"percent_change":152,"volume":2048,"transactions":9,"vwap":2047},"2025-04-28",16.9,16.97,16.93,775700,{"date":2050,"open":2051,"high":1084,"low":1083,"close":2052,"change":727,"percent_change":1627,"volume":2053,"transactions":9,"vwap":2052},"2025-04-25",16.76,16.77,341700,{"date":2055,"open":2056,"high":2051,"low":2057,"close":2051,"change":1192,"percent_change":1718,"volume":2058,"transactions":9,"vwap":2051},"2025-04-24",16.62,16.56,392100,{"date":2060,"open":1090,"high":1902,"low":1090,"close":2061,"change":411,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-04-23",16.61,1.53,1340800,{"date":38,"open":894,"high":2065,"low":894,"close":2066,"change":1192,"percent_change":1533,"volume":2067,"transactions":9,"vwap":2066},16.42,16.36,400900,{"status":2069,"indices":2070,"watchlist":2109,"sectors":2129,"benchmarks":2178},"success",[2071,2077,2083,2089,2096,2102],{"symbol":2072,"name":2073,"price":2074,"change":2075,"pct_change":1681,"is_up":11,"sparkline":2076,"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":2078,"name":2079,"price":2080,"change":2081,"pct_change":32,"is_up":11,"sparkline":2082,"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":2084,"name":2085,"price":2086,"change":2087,"pct_change":1518,"is_up":11,"sparkline":2088,"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":2090,"name":2091,"price":2092,"change":2093,"pct_change":2094,"is_up":11,"sparkline":2095,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2097,"name":2098,"price":2099,"change":2100,"pct_change":1718,"is_up":11,"sparkline":2101,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2103,"name":2104,"price":2105,"change":78,"pct_change":2106,"is_up":2107,"sparkline":2108,"date":5},"VIX","CBOE VIX",15.31,-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",[2110,2116,2122],{"symbol":2111,"name":2112,"price":2113,"change":2114,"pct_change":1937,"is_up":11,"sparkline":2115,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2117,"name":2118,"price":2119,"change":2120,"pct_change":699,"is_up":11,"sparkline":2121,"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":2123,"name":2124,"price":2125,"change":2126,"pct_change":2127,"is_up":11,"sparkline":2128,"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",[2130,2135,2139,2143,2148,2152,2156,2161,2165,2169,2174],{"name":2131,"etf":2132,"change":2133,"price":2134,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2136,"etf":2137,"change":1627,"price":2138,"is_up":11},"Financials","XLF",53.49,{"name":2140,"etf":2141,"change":709,"price":2142,"is_up":2107},"Healthcare","XLV",166.18,{"name":2144,"etf":2145,"change":2146,"price":2147,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2149,"etf":2150,"change":411,"price":2151,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2153,"etf":2154,"change":1238,"price":2155,"is_up":11},"Energy","XLE",62.95,{"name":2157,"etf":2158,"change":2159,"price":2160,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2162,"etf":2163,"change":1993,"price":2164,"is_up":11},"Materials","XLB",48.86,{"name":2166,"etf":2167,"change":903,"price":2168,"is_up":11},"Real Estate","XLRE",40.81,{"name":2170,"etf":2171,"change":2172,"price":2173,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2175,"etf":2176,"change":1572,"price":2177,"is_up":11},"Comm Services","XLC",110.32,[2179,2184,2188,2192],{"ticker":2180,"name":2181,"price":2182,"change":2183,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2185,"name":2186,"price":2187,"change":699,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2189,"name":2190,"price":2191,"change":1518,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2193,"name":2194,"price":2195,"change":1718,"is_up":11},"IWM","iShares Russell 2000",281.52]