[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBLA":3,"stock-historical-FBLA":30,"homepage-market-summary":2000},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FBLA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FB Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","FB Bancorp Inc is a bank holding company based in the United States. Through its banking subsidiary, it is engaged in taking deposits from the general public and investing those deposits, together with funds generated from operations, in one- to four-family residential mortgage loans secured by properties located in primary market areas. Additionally, it offers other financial products and services, including residential construction loans, commercial real estate loans, commercial loans, consumer loans, credit and debit cards, cash management, online banking, payment solutions, ATMs, and wealth management services, among others. The Group mainly operates in southern Louisiana, including the Metropolitan Statistical Areas (MSAs) of New Orleans-Metairie-Hammond, Baton Rouge, and Lafayette.","210","New Orleans, LA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},16.96,16.87,17.02,16.81,16.78,0.18,1.07,72157.606138,1920,16.9606,11.66,109975.102999588,98.9,487,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":18,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},10.51,105549,38525375.749897,54.18,"2025-04-22",[41,42,52,62,71,81,90,101,109,119,127,137,147,157,166,176,184,194,201,209,216,223,234,244,252,262,268,276,285,293,300,307,315,323,332,341,347,353,363,370,378,388,396,406,416,424,432,438,444,450,458,467,474,483,492,498,504,511,519,526,531,538,545,551,557,559,563,566,572,579,584,591,598,606,613,620,626,634,641,645,652,658,664,671,679,688,695,702,708,715,722,730,736,739,743,747,752,757,761,766,771,777,781,786,791,795,799,803,806,810,814,817,821,824,828,833,837,840,844,847,851,855,859,864,868,872,875,880,885,891,899,907,913,920,925,932,940,945,952,958,965,971,976,982,988,994,996,1002,1007,1012,1017,1023,1028,1033,1037,1042,1047,1051,1056,1061,1066,1072,1078,1082,1088,1093,1100,1103,1107,1110,1116,1124,1130,1136,1141,1148,1153,1158,1162,1168,1172,1177,1182,1185,1189,1193,1196,1200,1203,1208,1214,1217,1222,1225,1229,1234,1237,1241,1244,1248,1251,1257,1259,1264,1268,1271,1277,1281,1284,1290,1294,1298,1301,1304,1310,1316,1323,1329,1337,1343,1349,1356,1362,1368,1375,1380,1383,1389,1392,1396,1400,1405,1409,1414,1419,1425,1429,1435,1439,1443,1451,1455,1458,1460,1465,1470,1475,1478,1482,1486,1488,1490,1494,1497,1501,1506,1511,1517,1522,1524,1528,1532,1535,1539,1542,1547,1552,1555,1558,1561,1565,1570,1575,1582,1585,1588,1592,1595,1600,1604,1609,1616,1622,1628,1634,1642,1645,1650,1658,1665,1671,1676,1681,1686,1693,1699,1704,1707,1710,1713,1715,1718,1721,1724,1729,1731,1735,1740,1744,1747,1750,1753,1756,1761,1766,1770,1776,1782,1787,1792,1798,1804,1810,1817,1823,1830,1836,1838,1845,1849,1852,1856,1862,1867,1874,1878,1880,1884,1887,1890,1895,1900,1903,1907,1911,1916,1919,1922,1926,1931,1935,1940,1944,1948,1951,1956,1960,1964,1969,1975,1980,1984,1987,1991,1996],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",16.48,16.83,16.41,0.3,1.82,120360.017721,2412,16.6343,{"date":53,"open":54,"high":55,"low":56,"close":44,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",16.71,16.89,16.47,-0.23,-1.38,119535.138395,1917,16.5753,{"date":63,"open":44,"high":64,"low":65,"close":54,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",16.805,16.43,0.26,1.58,89080.3314,2076,16.5868,{"date":72,"open":46,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",16.465,16.3,16.45,-0.02,-0.12,55179.1004,1633,16.3906,{"date":82,"open":83,"high":44,"low":84,"close":56,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",16.31,16.29,0.21,1.29,82099.6434,2002,16.4247,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",16.16,16.36,16.12,16.26,0.14,0.87,58780.568159,1807,16.2525,{"date":102,"open":84,"high":84,"low":103,"close":94,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",16.06,-0.2,-1.23,96205.8434,3121,16.1546,{"date":110,"open":84,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",16.39,16.22,16.32,0.06,0.37,87025.5654,2490,16.2978,{"date":120,"open":92,"high":121,"low":92,"close":95,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",16.33,0.155,0.96,98439.6234,2556,16.2659,{"date":128,"open":129,"high":92,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",16.03,15.735,16.105,0.015,0.09,465740.844047,3286,16.0866,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",16.25,16,16.09,-0.08,-0.49,125587.224047,3003,16.1406,{"date":148,"open":140,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",16.2,15.9,16.17,0.17,1.06,164329.7544,3260,16.0543,{"date":158,"open":140,"high":159,"low":160,"close":140,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",16.015,15.92,0.03,0.19,80034.542,2610,15.9841,{"date":167,"open":168,"high":169,"low":168,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",15.91,16.095,15.97,-0.01,-0.06,92213.088858,2913,15.9973,{"date":177,"open":140,"high":178,"low":179,"close":180,"change":171,"percent_change":172,"volume":181,"transactions":182,"vwap":183},"2026-09-11",16.07,15.75,15.98,80175.4334,2246,15.9193,{"date":185,"open":186,"high":140,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-10",15.88,15.72,15.99,0.11,0.69,81645.221704,2472,15.9052,{"date":195,"open":196,"high":170,"low":179,"close":186,"change":142,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-09",15.89,-0.5,67983.8734,2942,15.8838,{"date":202,"open":160,"high":140,"low":196,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-08",15.96,-0.03,-0.19,74777.736222,3283,15.9502,{"date":210,"open":211,"high":129,"low":212,"close":188,"change":152,"percent_change":22,"volume":213,"transactions":214,"vwap":215},"2026-09-04",15.83,15.78,97539.1531,1915,15.9748,{"date":217,"open":179,"high":140,"low":179,"close":218,"change":189,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-03",15.82,0.7,101333.5834,2678,15.8269,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-02",15.67,15.79,15.62,15.71,0.12,0.77,179829.528077,3476,15.7178,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-01",15.63,15.77,15.59,-0.09,-0.57,123268.169559,2625,15.6622,{"date":245,"open":212,"high":186,"low":246,"close":247,"change":172,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-31",15.38,15.68,-0.38,87145.2506,2005,15.7117,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-28",15.76,15.85,15.7,15.74,0,80608.2334,2203,15.7503,{"date":263,"open":255,"high":140,"low":256,"close":257,"change":142,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-27",-0.51,212155.0554,4170,15.7585,{"date":269,"open":270,"high":270,"low":212,"close":218,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-26",15.95,-0.11,-0.69,51505.1934,1881,15.8335,{"date":277,"open":278,"high":270,"low":279,"close":280,"change":114,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-25",15.94,15.795,15.93,0.38,45976.6684,1617,15.9192,{"date":286,"open":237,"high":170,"low":179,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-24",15.87,0.15,0.95,49173.092735,1727,15.8174,{"date":294,"open":228,"high":295,"low":296,"close":187,"change":229,"percent_change":230,"volume":297,"transactions":298,"vwap":299},"2026-08-21",15.8,15.6,75695.6595,2021,15.6991,{"date":301,"open":302,"high":254,"low":302,"close":296,"change":303,"percent_change":114,"volume":304,"transactions":305,"vwap":306},"2026-08-20",15.5,0.01,75452.8583,1886,15.6371,{"date":308,"open":179,"high":295,"low":309,"close":238,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-19",15.57,-0.16,-1.02,71159.1,1774,15.6771,{"date":316,"open":228,"high":237,"low":317,"close":179,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-18",15.44,0.22,1.42,84355.2034,2164,15.6231,{"date":324,"open":238,"high":237,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-17",15.45,15.53,-0.13,-0.83,98454.410718,2510,15.6067,{"date":333,"open":257,"high":295,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-14",15.65,15.66,-0.05,-0.32,71732.02,2478,15.725,{"date":342,"open":179,"high":179,"low":256,"close":228,"change":343,"percent_change":66,"volume":344,"transactions":345,"vwap":346},"2026-08-13",0.04,42560.33,1481,15.7276,{"date":348,"open":228,"high":349,"low":225,"close":225,"change":76,"percent_change":327,"volume":350,"transactions":351,"vwap":352},"2026-08-12",15.9599,63367.330856,1521,15.7767,{"date":354,"open":355,"high":255,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-11",15.64,15.49,15.69,0.13,0.84,50833.841756,1438,15.7337,{"date":364,"open":296,"high":296,"low":365,"close":366,"change":172,"percent_change":248,"volume":367,"transactions":368,"vwap":369},"2026-08-10",15.4559,15.56,62164.62,1523,15.5536,{"date":371,"open":302,"high":357,"low":372,"close":227,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-07",15.37,0.1,0.64,80440.09,1742,15.5669,{"date":379,"open":380,"high":255,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-06",15.84,15.41,15.52,-0.3,-1.9,134657.356,1503,15.7149,{"date":389,"open":255,"high":278,"low":390,"close":218,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-05",15.48,-0.04,-0.25,68852.1106,1890,15.8497,{"date":397,"open":398,"high":168,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-04",15.47,15.4,15.86,0.32,2.06,112931.169541,2531,15.7246,{"date":407,"open":408,"high":179,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-03",15.51,15.31,15.54,0.085,0.55,52610.06,1475,15.5087,{"date":417,"open":246,"high":418,"low":419,"close":420,"change":132,"percent_change":373,"volume":421,"transactions":422,"vwap":423},"2026-07-31",15.6539,15.33,15.455,82299.357196,2998,15.4323,{"date":425,"open":356,"high":426,"low":409,"close":317,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-30",15.9799,-0.095,-0.61,61257.652,1759,15.4504,{"date":433,"open":366,"high":212,"low":434,"close":435,"change":427,"percent_change":428,"volume":436,"transactions":24,"vwap":437},"2026-07-29",15.3,15.535,66314.489,15.5124,{"date":439,"open":335,"high":226,"low":440,"close":236,"change":204,"percent_change":205,"volume":441,"transactions":442,"vwap":443},"2026-07-28",15.485,113959.93328,2044,15.6612,{"date":445,"open":226,"high":226,"low":296,"close":335,"change":189,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-27",0.71,70418.481084,1800,15.651,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":358,"percent_change":359,"volume":455,"transactions":456,"vwap":457},"2026-07-24",15.46,15.685,15.55,74791.902735,1981,15.574,{"date":459,"open":381,"high":317,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-23",15.21,15.42,-0.1,-0.64,45614.123428,1741,15.3664,{"date":468,"open":469,"high":382,"low":434,"close":382,"change":162,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-22",15.32,1.24,99246.9342,2247,15.4477,{"date":475,"open":476,"high":477,"low":478,"close":419,"change":161,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-21",15.24,15.36,15.18,0.2,33983.48,1154,15.3036,{"date":484,"open":485,"high":486,"low":487,"close":434,"change":171,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-20",15.25,15.3745,15.15,-0.07,47838.152341,1573,15.2581,{"date":493,"open":494,"high":398,"low":495,"close":409,"change":391,"percent_change":496,"volume":497,"transactions":9,"vwap":409},"2026-07-17",15.35,15.12,-0.26,82400,{"date":499,"open":495,"high":500,"low":495,"close":494,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":494},"2026-07-16",15.375,0.24,1.59,63800,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":239,"percent_change":509,"volume":510,"transactions":9,"vwap":508},"2026-07-15",15.26,15.085,15.11,-0.59,39000,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":358,"percent_change":517,"volume":518,"transactions":9,"vwap":516},"2026-07-14",15.05,15.23,14.99,15.2,0.86,59500,{"date":520,"open":521,"high":478,"low":522,"close":523,"change":303,"percent_change":524,"volume":525,"transactions":9,"vwap":523},"2026-07-13",15.06,15.025,15.07,0.07,40200,{"date":527,"open":508,"high":528,"low":529,"close":521,"change":204,"percent_change":104,"volume":530,"transactions":9,"vwap":521},"2026-07-10",15.175,15.03,78500,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":21,"percent_change":536,"volume":537,"transactions":9,"vwap":535},"2026-07-09",14.91,15.17,15.09,1.21,42000,{"date":539,"open":540,"high":541,"low":542,"close":533,"change":488,"percent_change":543,"volume":544,"transactions":9,"vwap":533},"2026-07-08",14.98,15,14.835,-0.47,53100,{"date":546,"open":523,"high":547,"low":548,"close":540,"change":142,"percent_change":549,"volume":550,"transactions":9,"vwap":540},"2026-07-07",15.13,14.97,-0.53,32100,{"date":552,"open":460,"high":553,"low":513,"close":521,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":521},"2026-07-06",15.22,-0.15,-0.99,71500,{"date":558,"open":516,"high":469,"low":495,"close":460,"change":391,"percent_change":496,"volume":518,"transactions":9,"vwap":460},"2026-07-02",{"date":560,"open":523,"high":485,"low":521,"close":485,"change":162,"percent_change":561,"volume":562,"transactions":9,"vwap":485},"2026-07-01",1.26,67300,{"date":564,"open":529,"high":516,"low":529,"close":521,"change":142,"percent_change":549,"volume":565,"transactions":9,"vwap":521},"2026-06-30",50100,{"date":567,"open":506,"high":506,"low":568,"close":569,"change":310,"percent_change":570,"volume":571,"transactions":9,"vwap":569},"2026-06-29",14.905,15.14,-1.05,72800,{"date":573,"open":574,"high":452,"low":575,"close":434,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":434},"2026-06-26",14.89,14.87,0.4,2.68,605200,{"date":580,"open":581,"high":581,"low":582,"close":581,"change":204,"percent_change":104,"volume":583,"transactions":9,"vwap":581},"2026-06-25",14.9,14.77,47700,{"date":585,"open":581,"high":586,"low":587,"close":588,"change":343,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-06-24",15.035,14.815,14.93,0.27,121400,{"date":592,"open":593,"high":594,"low":593,"close":574,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":574},"2026-06-23",14.6,14.915,0.36,2.48,104700,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":343,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-06-22",14.5,14.625,14.47,14.53,0.28,109900,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":114,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-06-18",14.51,14.35,14.49,0.42,142900,{"date":614,"open":603,"high":615,"low":616,"close":617,"change":239,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-06-17",14.68,14.37,14.43,-0.62,87000,{"date":621,"open":600,"high":622,"low":609,"close":623,"change":524,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-06-16",14.58,14.52,0.48,103700,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-15",14.48,14.3,14.45,0.08,0.56,59000,{"date":635,"open":636,"high":637,"low":638,"close":616,"change":639,"percent_change":96,"volume":640,"transactions":9,"vwap":616},"2026-06-12",14.38,14.391,14.24,0.02,78100,{"date":642,"open":600,"high":600,"low":643,"close":609,"change":161,"percent_change":85,"volume":644,"transactions":9,"vwap":609},"2026-06-11",14.28,55500,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":288,"percent_change":153,"volume":651,"transactions":9,"vwap":650},"2026-06-10",14.2,14.445,14.12,14.32,82700,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":343,"percent_change":604,"volume":657,"transactions":9,"vwap":656},"2026-06-09",14.13,14.33,14.17,51300,{"date":659,"open":660,"high":661,"low":660,"close":654,"change":662,"percent_change":595,"volume":663,"transactions":9,"vwap":654},"2026-06-08",14.06,14.205,0.05,36100,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":358,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-05",13.93,14.185,14.08,0.93,64500,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":631,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-04",13.92,14.03,13.86,13.95,0.58,101000,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-03",13.99,14,13.865,13.87,-0.17,-1.21,71300,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":96,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-02",13.84,14.055,14.04,1.01,81000,{"date":696,"open":682,"high":697,"low":698,"close":699,"change":391,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-01",14.095,13.79,13.9,-0.29,69500,{"date":703,"open":668,"high":704,"low":673,"close":705,"change":205,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-05-29",14.14,13.94,-1.34,69800,{"date":709,"open":710,"high":711,"low":712,"close":654,"change":391,"percent_change":713,"volume":714,"transactions":9,"vwap":654},"2026-05-28",14.16,14.175,14.05,-0.28,48400,{"date":716,"open":717,"high":718,"low":719,"close":656,"change":142,"percent_change":720,"volume":721,"transactions":9,"vwap":656},"2026-05-27",14.25,14.29,14.135,-0.56,60500,{"date":723,"open":724,"high":725,"low":726,"close":717,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":717},"2026-05-26",14.02,14.265,13.91,0.23,1.64,174700,{"date":731,"open":732,"high":733,"low":734,"close":724,"change":258,"percent_change":258,"volume":735,"transactions":9,"vwap":724},"2026-05-22",14.09,14.1,13.97,64100,{"date":737,"open":666,"high":724,"low":673,"close":724,"change":662,"percent_change":595,"volume":738,"transactions":9,"vwap":724},"2026-05-21",89200,{"date":740,"open":681,"high":660,"low":676,"close":734,"change":76,"percent_change":741,"volume":742,"transactions":9,"vwap":734},"2026-05-20",-0.14,57800,{"date":744,"open":674,"high":674,"low":745,"close":681,"change":488,"percent_change":197,"volume":746,"transactions":9,"vwap":681},"2026-05-19",13.945,61900,{"date":748,"open":676,"high":749,"low":676,"close":660,"change":373,"percent_change":750,"volume":751,"transactions":9,"vwap":660},"2026-05-18",14.11,0.72,85000,{"date":753,"open":668,"high":733,"low":699,"close":754,"change":327,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-15",13.96,-0.92,120800,{"date":758,"open":732,"high":759,"low":712,"close":732,"change":133,"percent_change":374,"volume":760,"transactions":9,"vwap":732},"2026-05-14",14.19,80700,{"date":762,"open":675,"high":712,"low":763,"close":682,"change":631,"percent_change":764,"volume":765,"transactions":9,"vwap":682},"2026-05-13",13.83,0.57,132500,{"date":767,"open":682,"high":724,"low":768,"close":673,"change":336,"percent_change":769,"volume":770,"transactions":9,"vwap":673},"2026-05-12",13.85,-0.36,67100,{"date":772,"open":773,"high":773,"low":734,"close":734,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":734},"2026-05-11",14.15,-0.18,-1.27,108500,{"date":778,"open":710,"high":647,"low":733,"close":773,"change":204,"percent_change":779,"volume":780,"transactions":9,"vwap":773},"2026-05-08",-0.21,70400,{"date":782,"open":733,"high":759,"low":783,"close":784,"change":288,"percent_change":22,"volume":785,"transactions":9,"vwap":784},"2026-05-07",13.98,14.18,81200,{"date":787,"open":724,"high":788,"low":705,"close":674,"change":343,"percent_change":789,"volume":790,"transactions":9,"vwap":674},"2026-05-06",14.145,0.29,116700,{"date":792,"open":684,"high":712,"low":793,"close":681,"change":229,"percent_change":97,"volume":794,"transactions":9,"vwap":681},"2026-05-05",13.82,91500,{"date":796,"open":682,"high":733,"low":793,"close":684,"change":554,"percent_change":797,"volume":798,"transactions":9,"vwap":684},"2026-05-04",-1.07,106900,{"date":800,"open":682,"high":801,"low":673,"close":724,"change":343,"percent_change":789,"volume":802,"transactions":9,"vwap":724},"2026-05-01",14.07,94400,{"date":804,"open":692,"high":654,"low":754,"close":783,"change":488,"percent_change":197,"volume":805,"transactions":9,"vwap":783},"2026-04-30",83700,{"date":807,"open":712,"high":773,"low":808,"close":712,"change":142,"percent_change":240,"volume":809,"transactions":9,"vwap":712},"2026-04-29",14.015,117000,{"date":811,"open":733,"high":812,"low":732,"close":654,"change":631,"percent_change":764,"volume":813,"transactions":9,"vwap":654},"2026-04-28",14.23,132900,{"date":815,"open":734,"high":654,"low":734,"close":712,"change":343,"percent_change":789,"volume":816,"transactions":9,"vwap":712},"2026-04-27",141400,{"date":818,"open":754,"high":749,"low":675,"close":819,"change":258,"percent_change":258,"volume":820,"transactions":9,"vwap":819},"2026-04-24",14.01,150200,{"date":822,"open":823,"high":691,"low":754,"close":819,"change":343,"percent_change":789,"volume":694,"transactions":9,"vwap":819},"2026-04-23",13.975,{"date":825,"open":826,"high":692,"low":826,"close":734,"change":343,"percent_change":789,"volume":827,"transactions":9,"vwap":734},"2026-04-22",13.89,93400,{"date":829,"open":660,"high":801,"low":830,"close":666,"change":310,"percent_change":831,"volume":832,"transactions":9,"vwap":666},"2026-04-21",13.925,-1.14,78300,{"date":834,"open":835,"high":759,"low":835,"close":732,"change":639,"percent_change":96,"volume":836,"transactions":9,"vwap":732},"2026-04-20",14.0030003,52600,{"date":838,"open":801,"high":649,"low":819,"close":801,"change":133,"percent_change":374,"volume":839,"transactions":9,"vwap":801},"2026-04-17",259300,{"date":841,"open":754,"high":674,"low":842,"close":783,"change":204,"percent_change":779,"volume":843,"transactions":9,"vwap":783},"2026-04-16",13.955,114800,{"date":845,"open":666,"high":674,"low":726,"close":819,"change":258,"percent_change":258,"volume":846,"transactions":9,"vwap":819},"2026-04-15",84400,{"date":848,"open":699,"high":849,"low":826,"close":819,"change":639,"percent_change":96,"volume":850,"transactions":9,"vwap":819},"2026-04-14",14.075,102200,{"date":852,"open":712,"high":732,"low":666,"close":681,"change":172,"percent_change":853,"volume":854,"transactions":9,"vwap":681},"2026-04-13",-0.43,43300,{"date":856,"open":784,"high":812,"low":754,"close":712,"change":462,"percent_change":857,"volume":858,"transactions":9,"vwap":712},"2026-04-10",-0.71,111200,{"date":860,"open":783,"high":656,"low":666,"close":773,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":773},"2026-04-09",0.16,1.14,164300,{"date":865,"open":682,"high":717,"low":866,"close":681,"change":258,"percent_change":258,"volume":867,"transactions":9,"vwap":681},"2026-04-08",13.88,375900,{"date":869,"open":870,"high":682,"low":870,"close":681,"change":96,"percent_change":693,"volume":871,"transactions":9,"vwap":681},"2026-04-07",13.805,155100,{"date":873,"open":768,"high":783,"low":768,"close":768,"change":171,"percent_change":488,"volume":874,"transactions":9,"vwap":768},"2026-04-06",90100,{"date":876,"open":877,"high":705,"low":878,"close":675,"change":343,"percent_change":789,"volume":879,"transactions":9,"vwap":675},"2026-04-02",13.73,13.63,330900,{"date":881,"open":763,"high":882,"low":883,"close":793,"change":631,"percent_change":677,"volume":884,"transactions":9,"vwap":793},"2026-04-01",13.905,13.72,165700,{"date":886,"open":887,"high":763,"low":888,"close":889,"change":171,"percent_change":488,"volume":890,"transactions":9,"vwap":889},"2026-03-31",13.8,13.65,13.74,263000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":66,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-03-30",13.6,13.76,13.51,13.75,1.93,110600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":204,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-03-27",13.45,13.55,13.387,13.49,-0.22,106800,{"date":908,"open":909,"high":878,"low":909,"close":910,"change":172,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-03-26",13.47,13.52,-0.44,121500,{"date":914,"open":915,"high":916,"low":895,"close":917,"change":114,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-03-25",13.64,13.665,13.58,0.44,116500,{"date":921,"open":904,"high":922,"low":923,"close":910,"change":391,"percent_change":700,"volume":924,"transactions":9,"vwap":910},"2026-03-24",13.66,13.355,181200,{"date":926,"open":895,"high":698,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-23",13.4,13.56,0.25,1.88,444000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":373,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-03-20",13.21,13.34,13.09,13.31,0.76,475900,{"date":941,"open":942,"high":934,"low":943,"close":934,"change":373,"percent_change":938,"volume":944,"transactions":9,"vwap":934},"2026-03-19",13.03,12.995,163900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":239,"percent_change":951,"volume":765,"transactions":9,"vwap":950},"2026-03-18",13.13,13.24,13.01,13.11,-0.68,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":204,"percent_change":57,"volume":957,"transactions":9,"vwap":956},"2026-03-17",13.22,13.41,13.2,101800,{"date":959,"open":960,"high":961,"low":949,"close":962,"change":66,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-16",13.07,13.25,13.23,2,312400,{"date":966,"open":949,"high":967,"low":968,"close":969,"change":258,"percent_change":258,"volume":970,"transactions":9,"vwap":969},"2026-03-13",13.05,12.83,12.97,103400,{"date":972,"open":973,"high":936,"low":974,"close":969,"change":336,"percent_change":248,"volume":975,"transactions":9,"vwap":969},"2026-03-12",12.95,12.91,115400,{"date":977,"open":978,"high":934,"low":973,"close":979,"change":774,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-11",13.17,13.02,-1.36,156100,{"date":983,"open":984,"high":985,"low":984,"close":956,"change":114,"percent_change":986,"volume":987,"transactions":9,"vwap":956},"2026-03-10",13.06,13.33,0.46,245200,{"date":989,"open":936,"high":990,"low":991,"close":992,"change":239,"percent_change":951,"volume":993,"transactions":9,"vwap":992},"2026-03-09",13.15,12.88,13.14,92300,{"date":995,"open":992,"high":961,"low":949,"close":962,"change":639,"percent_change":288,"volume":605,"transactions":9,"vwap":962},"2026-03-06",{"date":997,"open":998,"high":999,"low":998,"close":934,"change":631,"percent_change":1000,"volume":1001,"transactions":9,"vwap":934},"2026-03-05",13.1,13.26,0.61,131400,{"date":1003,"open":999,"high":1004,"low":947,"close":947,"change":172,"percent_change":1005,"volume":1006,"transactions":9,"vwap":947},"2026-03-04",13.28,-0.45,122100,{"date":1008,"open":960,"high":1009,"low":960,"close":1010,"change":391,"percent_change":383,"volume":1011,"transactions":9,"vwap":1010},"2026-03-03",13.27,13.19,62500,{"date":1013,"open":1014,"high":999,"low":1015,"close":962,"change":114,"percent_change":986,"volume":1016,"transactions":9,"vwap":962},"2026-03-02",13.12,13.04,63200,{"date":1018,"open":978,"high":1019,"low":1020,"close":978,"change":462,"percent_change":1021,"volume":1022,"transactions":9,"vwap":978},"2026-02-27",13.305,13.155,-0.75,157000,{"date":1024,"open":1025,"high":904,"low":984,"close":1009,"change":142,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1009},"2026-02-26",13.37,-0.6,182600,{"date":1029,"open":990,"high":1030,"low":990,"close":1030,"change":727,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-02-25",13.35,1.75,76200,{"date":1034,"open":984,"high":1035,"low":967,"close":1014,"change":631,"percent_change":1000,"volume":1036,"transactions":9,"vwap":1014},"2026-02-24",13.187,35400,{"date":1038,"open":1004,"high":1039,"low":973,"close":1015,"change":57,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1015},"2026-02-23",13.345,-1.73,116200,{"date":1043,"open":948,"high":1044,"low":1045,"close":1009,"change":343,"percent_change":47,"volume":1046,"transactions":9,"vwap":1009},"2026-02-20",13.38,13.18,45800,{"date":1048,"open":954,"high":1004,"low":1049,"close":962,"change":142,"percent_change":1026,"volume":1050,"transactions":9,"vwap":962},"2026-02-19",13.16,28400,{"date":1052,"open":917,"high":1053,"low":962,"close":937,"change":337,"percent_change":1054,"volume":1055,"transactions":9,"vwap":937},"2026-02-18",13.7,-2.35,37600,{"date":1057,"open":901,"high":699,"low":1058,"close":878,"change":21,"percent_change":1059,"volume":1060,"transactions":9,"vwap":878},"2026-02-17",13.395,1.34,57100,{"date":1062,"open":1030,"high":1063,"low":1064,"close":901,"change":161,"percent_change":318,"volume":1065,"transactions":9,"vwap":901},"2026-02-13",13.5,13.29,44300,{"date":1067,"open":915,"high":1068,"low":999,"close":1069,"change":554,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-02-12",13.675,13.42,-1.11,69200,{"date":1073,"open":698,"high":690,"low":1074,"close":1075,"change":104,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-02-11",13.565,13.57,-1.45,56800,{"date":1079,"open":684,"high":682,"low":1053,"close":1080,"change":488,"percent_change":264,"volume":1081,"transactions":9,"vwap":1080},"2026-02-10",13.77,98500,{"date":1083,"open":877,"high":1084,"low":1085,"close":690,"change":162,"percent_change":1086,"volume":1087,"transactions":9,"vwap":690},"2026-02-09",13.911,13.495,1.39,181500,{"date":1089,"open":1090,"high":896,"low":1091,"close":888,"change":662,"percent_change":115,"volume":1092,"transactions":9,"vwap":888},"2026-02-06",13.67,13.54,172700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":893,"change":401,"percent_change":1098,"volume":1099,"transactions":9,"vwap":893},"2026-02-05",13.3,13.605,13.265,2.41,163300,{"date":1101,"open":961,"high":901,"low":954,"close":1004,"change":662,"percent_change":281,"volume":1102,"transactions":9,"vwap":1004},"2026-02-04",161900,{"date":1104,"open":1049,"high":999,"low":967,"close":962,"change":133,"percent_change":1105,"volume":1106,"transactions":9,"vwap":962},"2026-02-03",0.68,105800,{"date":1108,"open":979,"high":990,"low":1109,"close":992,"change":21,"percent_change":1086,"volume":678,"transactions":9,"vwap":992},"2026-02-02",12.96,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1109,"change":303,"percent_change":631,"volume":1115,"transactions":9,"vwap":1109},"2026-01-30",12.94,13,12.87,103800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":973,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":973},"2026-01-29",12.74,12.955,12.7,0.34,2.7,78700,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":554,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-01-28",12.72,12.61,-1.18,72900,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":639,"percent_change":861,"volume":1135,"transactions":9,"vwap":1134},"2026-01-27",12.71,12.81,12.76,48500,{"date":1137,"open":1138,"high":1139,"low":1132,"close":1118,"change":172,"percent_change":543,"volume":1140,"transactions":9,"vwap":1118},"2026-01-26",12.75,12.855,40500,{"date":1142,"open":968,"high":1143,"low":1144,"close":1145,"change":462,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-01-23",12.895,12.68,12.8,-0.78,56900,{"date":1149,"open":1150,"high":973,"low":1150,"close":1151,"change":524,"percent_change":412,"volume":1152,"transactions":9,"vwap":1151},"2026-01-22",12.84,12.9,53400,{"date":1154,"open":1155,"high":968,"low":1155,"close":968,"change":604,"percent_change":1156,"volume":1157,"transactions":9,"vwap":968},"2026-01-21",12.55,2.23,51600,{"date":1159,"open":1144,"high":1145,"low":1155,"close":1155,"change":779,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1155},"2026-01-20",-1.65,59100,{"date":1163,"open":1164,"high":1165,"low":1134,"close":1134,"change":685,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1134},"2026-01-16",12.92,12.945,-1.31,64000,{"date":1169,"open":1134,"high":969,"low":1134,"close":1170,"change":152,"percent_change":1171,"volume":790,"transactions":9,"vwap":1170},"2026-01-15",12.93,1.33,{"date":1173,"open":1150,"high":1174,"low":1134,"close":1134,"change":327,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1134},"2026-01-14",12.89,-1.01,88500,{"date":1178,"open":1015,"high":1014,"low":1179,"close":1174,"change":905,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1174},"2026-01-13",12.875,-1.68,129000,{"date":1183,"open":979,"high":978,"low":979,"close":950,"change":258,"percent_change":258,"volume":1184,"transactions":9,"vwap":950},"2026-01-12",96900,{"date":1186,"open":960,"high":1187,"low":960,"close":950,"change":639,"percent_change":288,"volume":1188,"transactions":9,"vwap":950},"2026-01-09",13.215,112400,{"date":1190,"open":1113,"high":956,"low":1191,"close":936,"change":171,"percent_change":142,"volume":1192,"transactions":9,"vwap":936},"2026-01-08",12.942,69400,{"date":1194,"open":979,"high":956,"low":949,"close":998,"change":258,"percent_change":258,"volume":1195,"transactions":9,"vwap":998},"2026-01-07",117600,{"date":1197,"open":960,"high":1198,"low":984,"close":998,"change":161,"percent_change":727,"volume":1199,"transactions":9,"vwap":998},"2026-01-06",13.205,106400,{"date":1201,"open":1114,"high":962,"low":1114,"close":960,"change":861,"percent_change":470,"volume":1202,"transactions":9,"vwap":960},"2026-01-05",199600,{"date":1204,"open":1114,"high":1205,"low":968,"close":974,"change":114,"percent_change":1206,"volume":1207,"transactions":9,"vwap":974},"2026-01-02",12.949,0.47,143000,{"date":1209,"open":1112,"high":1109,"low":1210,"close":1211,"change":336,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2025-12-31",12.845,12.85,-0.39,89300,{"date":1215,"open":1114,"high":949,"low":1114,"close":1151,"change":142,"percent_change":618,"volume":1216,"transactions":9,"vwap":1151},"2025-12-30",102100,{"date":1218,"open":1219,"high":1049,"low":969,"close":1220,"change":77,"percent_change":755,"volume":1221,"transactions":9,"vwap":1220},"2025-12-29",13.025,12.98,118000,{"date":1223,"open":947,"high":1045,"low":1109,"close":998,"change":303,"percent_change":631,"volume":1224,"transactions":9,"vwap":998},"2025-12-26",65400,{"date":1226,"open":1227,"high":1049,"low":960,"close":936,"change":662,"percent_change":281,"volume":1228,"transactions":9,"vwap":936},"2025-12-24",13.08,53000,{"date":1230,"open":1220,"high":1231,"low":1232,"close":1015,"change":76,"percent_change":554,"volume":1233,"transactions":9,"vwap":1015},"2025-12-23",13.125,12.44,117800,{"date":1235,"open":1227,"high":1045,"low":942,"close":984,"change":76,"percent_change":554,"volume":1236,"transactions":9,"vwap":984},"2025-12-22",105400,{"date":1238,"open":954,"high":954,"low":1113,"close":1227,"change":77,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1227},"2025-12-19",-0.91,221200,{"date":1242,"open":961,"high":1064,"low":956,"close":956,"change":204,"percent_change":57,"volume":1243,"transactions":9,"vwap":956},"2025-12-18",100400,{"date":1245,"open":1010,"high":948,"low":1246,"close":962,"change":662,"percent_change":281,"volume":1247,"transactions":9,"vwap":962},"2025-12-17",13.145,54800,{"date":1249,"open":1045,"high":961,"low":992,"close":1045,"change":172,"percent_change":1005,"volume":1250,"transactions":9,"vwap":1045},"2025-12-16",85800,{"date":1252,"open":978,"high":1253,"low":1254,"close":948,"change":288,"percent_change":1255,"volume":1256,"transactions":9,"vwap":948},"2025-12-15",13.255,12.79,1.15,131800,{"date":1258,"open":1014,"high":934,"low":1119,"close":936,"change":171,"percent_change":142,"volume":530,"transactions":9,"vwap":936},"2025-12-12",{"date":1260,"open":1045,"high":1261,"low":942,"close":998,"change":172,"percent_change":1262,"volume":1263,"transactions":9,"vwap":998},"2025-12-11",13.235,-0.46,150500,{"date":1265,"open":1164,"high":956,"low":1164,"close":1049,"change":96,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1049},"2025-12-10",1.08,126400,{"date":1269,"open":967,"high":978,"low":1174,"close":979,"change":76,"percent_change":554,"volume":1270,"transactions":9,"vwap":979},"2025-12-09",134100,{"date":1272,"open":1273,"high":934,"low":1274,"close":1015,"change":21,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1015},"2025-12-08",12.86,12.785,1.4,771800,{"date":1278,"open":1211,"high":973,"low":1279,"close":1273,"change":76,"percent_change":310,"volume":1280,"transactions":9,"vwap":1273},"2025-12-05",12.82,103900,{"date":1282,"open":1174,"high":969,"low":1114,"close":991,"change":258,"percent_change":258,"volume":1283,"transactions":9,"vwap":991},"2025-12-04",97200,{"date":1285,"open":1286,"high":1174,"low":1287,"close":991,"change":589,"percent_change":1288,"volume":1289,"transactions":9,"vwap":991},"2025-12-03",12.66,12.65,2.14,184500,{"date":1291,"open":1287,"high":1286,"low":1292,"close":1127,"change":639,"percent_change":861,"volume":1293,"transactions":9,"vwap":1127},"2025-12-02",12.56,110800,{"date":1295,"open":1287,"high":1138,"low":1292,"close":1296,"change":172,"percent_change":543,"volume":1297,"transactions":9,"vwap":1296},"2025-12-01",12.59,396300,{"date":1299,"open":1138,"high":1138,"low":1300,"close":1287,"change":462,"percent_change":1146,"volume":721,"transactions":9,"vwap":1287},"2025-11-28",12.63,{"date":1302,"open":1118,"high":1254,"low":1126,"close":1138,"change":161,"percent_change":501,"volume":1303,"transactions":9,"vwap":1138},"2025-11-26",209700,{"date":1305,"open":1306,"high":1138,"low":1307,"close":1126,"change":727,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1126},"2025-11-25",12.49,12.48,1.84,332300,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1306,"change":501,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1306},"2025-11-24",12.17,12.5,1.96,396900,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":789,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-11-21",11.96,12.325,12.25,2.42,206500,{"date":1324,"open":1325,"high":1326,"low":1318,"close":1318,"change":336,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1318},"2025-11-20",12.13,12.21,-0.42,127100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":391,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-11-19",12.02,12.138,11.971,12.01,-0.33,98800,{"date":1338,"open":1339,"high":1340,"low":1331,"close":1341,"change":77,"percent_change":555,"volume":1342,"transactions":9,"vwap":1341},"2025-11-18",12.07,12.19,12.05,480100,{"date":1344,"open":1320,"high":1345,"low":1346,"close":1312,"change":327,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1312},"2025-11-17",12.39,12.08,-1.06,142600,{"date":1350,"open":1351,"high":1352,"low":1320,"close":1353,"change":662,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-11-14",12.27,12.4,12.3,0.41,167200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1320,"change":76,"percent_change":310,"volume":1361,"transactions":9,"vwap":1320},"2025-11-13",12.242,12.285,12.195,66700,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1351,"change":229,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1351},"2025-11-12",12.11,12.35,0.99,70100,{"date":1369,"open":1325,"high":1370,"low":1371,"close":1372,"change":114,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-11-11",12.16,12.03,12.15,0.5,69900,{"date":1376,"open":1377,"high":1370,"low":1371,"close":1378,"change":639,"percent_change":152,"volume":1379,"transactions":9,"vwap":1378},"2025-11-10",12.125,12.09,53500,{"date":1381,"open":1346,"high":1372,"low":1334,"close":1339,"change":161,"percent_change":929,"volume":1382,"transactions":9,"vwap":1339},"2025-11-07",44900,{"date":1384,"open":1385,"high":1320,"low":1371,"close":1386,"change":104,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-11-06",12.24,12.04,-1.63,49200,{"date":1390,"open":1341,"high":1320,"low":1341,"close":1385,"change":662,"percent_change":1354,"volume":1391,"transactions":9,"vwap":1385},"2025-11-05",95800,{"date":1393,"open":1312,"high":1394,"low":1364,"close":1340,"change":258,"percent_change":258,"volume":1395,"transactions":9,"vwap":1340},"2025-11-04",12.2,40000,{"date":1397,"open":1398,"high":1326,"low":1346,"close":1340,"change":524,"percent_change":677,"volume":1399,"transactions":9,"vwap":1340},"2025-11-03",12.1,24800,{"date":1401,"open":1398,"high":1402,"low":1346,"close":1403,"change":391,"percent_change":1335,"volume":1404,"transactions":9,"vwap":1403},"2025-10-31",12.18,12.12,47600,{"date":1406,"open":1339,"high":1394,"low":1386,"close":1370,"change":96,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1370},"2025-10-30",1.16,92500,{"date":1410,"open":1334,"high":1411,"low":1412,"close":1331,"change":303,"percent_change":631,"volume":1413,"transactions":9,"vwap":1331},"2025-10-29",12.06,11.91,98200,{"date":1415,"open":1416,"high":1331,"low":1417,"close":1334,"change":639,"percent_change":152,"volume":1418,"transactions":9,"vwap":1334},"2025-10-28",11.98,11.95,68300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":303,"percent_change":631,"volume":1424,"transactions":9,"vwap":1422},"2025-10-27",11.92,11.99,11.895,63600,{"date":1426,"open":1427,"high":1398,"low":1421,"close":1416,"change":76,"percent_change":685,"volume":1428,"transactions":9,"vwap":1416},"2025-10-24",12,125200,{"date":1430,"open":1341,"high":1431,"low":1432,"close":1427,"change":336,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1427},"2025-10-23",12.14,11.97,-0.41,58700,{"date":1436,"open":1416,"high":1341,"low":1318,"close":1341,"change":133,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1341},"2025-10-22",0.75,79600,{"date":1440,"open":1441,"high":1427,"low":1441,"close":1318,"change":229,"percent_change":693,"volume":1442,"transactions":9,"vwap":1318},"2025-10-21",11.88,44600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":288,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-10-20",11.76,11.845,11.74,11.84,1.28,26600,{"date":1452,"open":1445,"high":1453,"low":26,"close":1454,"change":488,"percent_change":1026,"volume":1216,"transactions":9,"vwap":1454},"2025-10-17",11.8,11.69,{"date":1456,"open":1432,"high":1432,"low":1447,"close":1445,"change":205,"percent_change":1457,"volume":1418,"transactions":9,"vwap":1445},"2025-10-16",-1.59,{"date":1459,"open":1422,"high":1331,"low":1412,"close":1417,"change":171,"percent_change":142,"volume":544,"transactions":9,"vwap":1417},"2025-10-15",{"date":1461,"open":1462,"high":1422,"low":1463,"close":1318,"change":639,"percent_change":152,"volume":1464,"transactions":9,"vwap":1318},"2025-10-14",11.9,11.82,39100,{"date":1466,"open":1462,"high":1417,"low":1467,"close":1468,"change":133,"percent_change":938,"volume":1469,"transactions":9,"vwap":1468},"2025-10-13",11.755,11.94,47800,{"date":1471,"open":1334,"high":1341,"low":1448,"close":1472,"change":310,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-10-10",11.85,-1.33,161100,{"date":1476,"open":1432,"high":1386,"low":1412,"close":1334,"change":258,"percent_change":258,"volume":1477,"transactions":9,"vwap":1334},"2025-10-09",50300,{"date":1479,"open":1411,"high":1480,"low":1432,"close":1334,"change":336,"percent_change":1433,"volume":1481,"transactions":9,"vwap":1334},"2025-10-08",12.075,55400,{"date":1483,"open":1416,"high":1411,"low":1318,"close":1411,"change":343,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1411},"2025-10-07",0.33,24400,{"date":1487,"open":1341,"high":1480,"low":1318,"close":1331,"change":258,"percent_change":258,"volume":1382,"transactions":9,"vwap":1331},"2025-10-06",{"date":1489,"open":1334,"high":1431,"low":1427,"close":1331,"change":639,"percent_change":152,"volume":530,"transactions":9,"vwap":1331},"2025-10-03",{"date":1491,"open":1492,"high":1339,"low":1492,"close":1427,"change":343,"percent_change":1484,"volume":1493,"transactions":9,"vwap":1427},"2025-10-02",11.86,40100,{"date":1495,"open":1334,"high":1371,"low":1412,"close":1318,"change":172,"percent_change":197,"volume":1496,"transactions":9,"vwap":1318},"2025-10-01",106200,{"date":1498,"open":1334,"high":1346,"low":1499,"close":1331,"change":171,"percent_change":142,"volume":1500,"transactions":9,"vwap":1331},"2025-09-30",11.975,138600,{"date":1502,"open":1326,"high":1503,"low":1371,"close":1371,"change":779,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1371},"2025-09-29",12.29,-1.72,78800,{"date":1507,"open":1508,"high":1509,"low":1326,"close":1385,"change":171,"percent_change":142,"volume":1510,"transactions":9,"vwap":1385},"2025-09-26",12.26,12.32,54600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1320,"change":172,"percent_change":143,"volume":1516,"transactions":9,"vwap":1320},"2025-09-25",12.33,12.36,12.22,42700,{"date":1518,"open":1519,"high":1352,"low":1520,"close":1520,"change":303,"percent_change":631,"volume":1521,"transactions":9,"vwap":1520},"2025-09-24",12.341,12.31,24200,{"date":1523,"open":1503,"high":1232,"low":1385,"close":1353,"change":343,"percent_change":1484,"volume":850,"transactions":9,"vwap":1353},"2025-09-23",{"date":1525,"open":1351,"high":1526,"low":1340,"close":1508,"change":76,"percent_change":310,"volume":1527,"transactions":9,"vwap":1508},"2025-09-22",12.279,28500,{"date":1529,"open":1370,"high":1503,"low":1378,"close":1530,"change":96,"percent_change":1255,"volume":1531,"transactions":9,"vwap":1530},"2025-09-19",12.28,156600,{"date":1533,"open":1312,"high":1515,"low":1431,"close":1431,"change":662,"percent_change":1354,"volume":1534,"transactions":9,"vwap":1431},"2025-09-18",60200,{"date":1536,"open":1340,"high":1530,"low":1339,"close":1378,"change":142,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1378},"2025-09-17",-0.66,107300,{"date":1540,"open":1346,"high":1312,"low":1346,"close":1312,"change":114,"percent_change":1373,"volume":1541,"transactions":9,"vwap":1312},"2025-09-16",36900,{"date":1543,"open":1386,"high":1544,"low":1371,"close":1364,"change":631,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1364},"2025-09-15",12.121,0.67,47400,{"date":1548,"open":1346,"high":1549,"low":1371,"close":1371,"change":462,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1371},"2025-09-12",12.143,-0.82,18800,{"date":1553,"open":1341,"high":1431,"low":1341,"close":1325,"change":133,"percent_change":1437,"volume":1554,"transactions":9,"vwap":1325},"2025-09-11",46500,{"date":1556,"open":1422,"high":1372,"low":1318,"close":1386,"change":662,"percent_change":611,"volume":1557,"transactions":9,"vwap":1386},"2025-09-10",136300,{"date":1559,"open":1468,"high":1427,"low":1421,"close":1422,"change":161,"percent_change":929,"volume":1560,"transactions":9,"vwap":1422},"2025-09-09",39200,{"date":1562,"open":1563,"high":1422,"low":1563,"close":1318,"change":161,"percent_change":929,"volume":1564,"transactions":9,"vwap":1318},"2025-09-08",11.89,34500,{"date":1566,"open":1427,"high":1427,"low":1567,"close":1568,"change":488,"percent_change":1569,"volume":1464,"transactions":9,"vwap":1568},"2025-09-05",11.87,11.93,-0.58,{"date":1571,"open":1472,"high":1427,"low":1572,"close":1427,"change":85,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1427},"2025-09-04",11.805,1.78,33900,{"date":1576,"open":1577,"high":1441,"low":1578,"close":1579,"change":239,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-09-03",11.83,11.78,11.79,-0.76,29100,{"date":1583,"open":1563,"high":1421,"low":1567,"close":1441,"change":462,"percent_change":328,"volume":1584,"transactions":9,"vwap":1441},"2025-09-02",27600,{"date":1586,"open":1371,"high":1371,"low":1417,"close":1416,"change":76,"percent_change":685,"volume":1587,"transactions":9,"vwap":1416},"2025-08-29",40300,{"date":1589,"open":1427,"high":1371,"low":1590,"close":1427,"change":161,"percent_change":929,"volume":1591,"transactions":9,"vwap":1427},"2025-08-28",11.955,48200,{"date":1593,"open":1453,"high":1432,"low":1453,"close":1432,"change":189,"percent_change":669,"volume":1594,"transactions":9,"vwap":1432},"2025-08-27",71900,{"date":1596,"open":1597,"high":1492,"low":1597,"close":1492,"change":162,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1492},"2025-08-26",11.7,1.63,45300,{"date":1601,"open":1453,"high":1453,"low":26,"close":1602,"change":554,"percent_change":775,"volume":1603,"transactions":9,"vwap":1602},"2025-08-25",11.67,19500,{"date":1605,"open":1606,"high":1567,"low":1606,"close":1463,"change":604,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1463},"2025-08-22",11.62,2.43,188800,{"date":1610,"open":1611,"high":1606,"low":1612,"close":1613,"change":77,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-08-21",11.532,11.51,11.54,-1.03,23300,{"date":1617,"open":1618,"high":1454,"low":1619,"close":26,"change":114,"percent_change":1620,"volume":1621,"transactions":9,"vwap":26},"2025-08-20",11.57,11.545,0.52,60800,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":631,"percent_change":190,"volume":1627,"transactions":9,"vwap":1626},"2025-08-19",11.53,11.61,11.6,27100,{"date":1629,"open":1630,"high":1613,"low":1631,"close":1632,"change":631,"percent_change":219,"volume":1633,"transactions":9,"vwap":1632},"2025-08-18",11.45,11.36,11.52,36400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":774,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-08-15",11.65,11.715,11.43,11.44,-1.55,44800,{"date":1643,"open":1625,"high":1644,"low":1624,"close":1606,"change":336,"percent_change":853,"volume":854,"transactions":9,"vwap":1606},"2025-08-14",11.635,{"date":1646,"open":1647,"high":1637,"low":1648,"close":1602,"change":631,"percent_change":190,"volume":1649,"transactions":9,"vwap":1602},"2025-08-13",11.68,11.585,41500,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-08-12",11.35,11.625,11.59,0.31,2.75,47500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":161,"percent_change":589,"volume":1664,"transactions":9,"vwap":1663},"2025-08-11",11.29,11.33,11.255,11.28,50700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":336,"percent_change":911,"volume":1670,"transactions":9,"vwap":1669},"2025-08-08",11.37,11.22,11.25,40900,{"date":1672,"open":1612,"high":1612,"low":1673,"close":1673,"change":271,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-08-07",11.3,-0.96,86800,{"date":1677,"open":1663,"high":1639,"low":1678,"close":1679,"change":229,"percent_change":153,"volume":1680,"transactions":9,"vwap":1679},"2025-08-06",11.26,11.41,78600,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1660,"change":774,"percent_change":1685,"volume":1675,"transactions":9,"vwap":1660},"2025-08-05",11.5,11.27,-1.57,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":303,"percent_change":133,"volume":1692,"transactions":9,"vwap":1691},"2025-08-04",11.56,11.634,11.46,11.47,68600,{"date":1694,"open":1626,"high":1695,"low":1696,"close":1690,"change":779,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1690},"2025-08-01",11.785,11.265,-1.8,85500,{"date":1700,"open":1701,"high":1448,"low":1602,"close":1602,"change":271,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1602},"2025-07-31",11.77,-0.93,86000,{"date":1705,"open":1318,"high":1432,"low":1701,"close":1578,"change":77,"percent_change":1175,"volume":1706,"transactions":9,"vwap":1578},"2025-07-30",76400,{"date":1708,"open":1422,"high":1422,"low":1709,"close":1462,"change":204,"percent_change":392,"volume":1510,"transactions":9,"vwap":1462},"2025-07-29",11.875,{"date":1711,"open":1334,"high":1334,"low":1712,"close":1568,"change":172,"percent_change":197,"volume":657,"transactions":9,"vwap":1568},"2025-07-28",11.925,{"date":1714,"open":1411,"high":1339,"low":1416,"close":1422,"change":391,"percent_change":1335,"volume":597,"transactions":9,"vwap":1422},"2025-07-25",{"date":1716,"open":1427,"high":1341,"low":1717,"close":1371,"change":303,"percent_change":631,"volume":776,"transactions":9,"vwap":1371},"2025-07-24",11.985,{"date":1719,"open":1568,"high":1331,"low":1568,"close":1331,"change":229,"percent_change":693,"volume":1720,"transactions":9,"vwap":1331},"2025-07-23",170800,{"date":1722,"open":1412,"high":1417,"low":1441,"close":1462,"change":258,"percent_change":258,"volume":1723,"transactions":9,"vwap":1462},"2025-07-22",95300,{"date":1725,"open":1448,"high":1726,"low":1448,"close":1462,"change":114,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1462},"2025-07-21",11.915,0.51,69700,{"date":1730,"open":1462,"high":1417,"low":1463,"close":1448,"change":76,"percent_change":685,"volume":1250,"transactions":9,"vwap":1448},"2025-07-18",{"date":1732,"open":1637,"high":1563,"low":1637,"close":1492,"change":358,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1492},"2025-07-17",1.11,195800,{"date":1736,"open":1613,"high":1447,"low":1632,"close":1737,"change":318,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-07-16",11.73,1.91,70700,{"date":1741,"open":1453,"high":1453,"low":1612,"close":1612,"change":905,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1612},"2025-07-15",-1.88,72400,{"date":1745,"open":1636,"high":1447,"low":1636,"close":1737,"change":662,"percent_change":1746,"volume":1546,"transactions":9,"vwap":1737},"2025-07-14",0.43,{"date":1748,"open":1737,"high":1578,"low":1602,"close":1647,"change":741,"percent_change":1128,"volume":1749,"transactions":9,"vwap":1647},"2025-07-11",49100,{"date":1751,"open":1578,"high":1567,"low":1578,"close":1463,"change":639,"percent_change":152,"volume":1752,"transactions":9,"vwap":1463},"2025-07-10",46200,{"date":1754,"open":1577,"high":1448,"low":1755,"close":1453,"change":639,"percent_change":152,"volume":1361,"transactions":9,"vwap":1453},"2025-07-09",11.75,{"date":1757,"open":1636,"high":1318,"low":1758,"close":1578,"change":96,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1578},"2025-07-08",11.642,1.2,142800,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":358,"percent_change":1765,"volume":1184,"transactions":9,"vwap":1764},"2025-07-07",11.48,11.64,1.13,{"date":1767,"open":1763,"high":1626,"low":1638,"close":1612,"change":373,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1612},"2025-07-03",0.88,73100,{"date":1771,"open":1772,"high":1638,"low":1773,"close":1679,"change":114,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1679},"2025-07-02",11.32,11.31,0.53,91900,{"date":1777,"open":1778,"high":1690,"low":1779,"close":1652,"change":373,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1652},"2025-07-01",11.21,11.15,0.89,195600,{"date":1783,"open":1784,"high":1784,"low":1668,"close":1669,"change":685,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1669},"2025-06-30",11.4,-1.49,218200,{"date":1788,"open":1789,"high":1763,"low":1778,"close":1790,"change":358,"percent_change":1255,"volume":1791,"transactions":9,"vwap":1790},"2025-06-27",11.24,11.42,2526800,{"date":1793,"open":1794,"high":1660,"low":1795,"close":1660,"change":727,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1660},"2025-06-26",11.1,11.09,2.08,140400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":391,"percent_change":769,"volume":1803,"transactions":9,"vwap":1801},"2025-06-25",11.05,11.06,10.98,55100,{"date":1805,"open":1806,"high":1794,"low":1807,"close":1794,"change":727,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1794},"2025-06-24",10.945,10.91,2.12,50200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":161,"percent_change":604,"volume":1816,"transactions":9,"vwap":1815},"2025-06-23",10.8,10.925,10.725,10.87,88100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1819,"change":639,"percent_change":21,"volume":1822,"transactions":9,"vwap":1819},"2025-06-20",10.84,10.865,10.76,79500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":77,"percent_change":1829,"volume":1803,"transactions":9,"vwap":1828},"2025-06-18",10.92,10.95,10.78,10.82,-1.1,{"date":1831,"open":1832,"high":1833,"low":1825,"close":1834,"change":488,"percent_change":463,"volume":1835,"transactions":9,"vwap":1834},"2025-06-17",11.01,11.026,10.94,98300,{"date":1837,"open":1669,"high":1669,"low":1832,"close":1832,"change":271,"percent_change":555,"volume":1161,"transactions":9,"vwap":1832},"2025-06-16",{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":336,"percent_change":1005,"volume":1844,"transactions":9,"vwap":1843},"2025-06-13",11.17,11.18,11.04,11.12,42200,{"date":1846,"open":1663,"high":1660,"low":1847,"close":1840,"change":205,"percent_change":1848,"volume":1752,"transactions":9,"vwap":1840},"2025-06-12",11.13,-1.67,{"date":1850,"open":1683,"high":1612,"low":1631,"close":1631,"change":741,"percent_change":1851,"volume":1224,"transactions":9,"vwap":1631},"2025-06-11",-1.22,{"date":1853,"open":1661,"high":1854,"low":1772,"close":1683,"change":66,"percent_change":1855,"volume":1081,"transactions":9,"vwap":1683},"2025-06-10",11.55,2.31,{"date":1857,"open":1858,"high":1789,"low":1859,"close":1789,"change":162,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1789},"2025-06-09",11.02,11.015,1.72,111600,{"date":1863,"open":1864,"high":1794,"low":1802,"close":1800,"change":288,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1800},"2025-06-06",11,1.38,194000,{"date":1868,"open":1869,"high":1825,"low":1870,"close":1871,"change":631,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-06-05",10.83,10.75,10.9,0.74,156800,{"date":1875,"open":1815,"high":1815,"low":1876,"close":1828,"change":336,"percent_change":1262,"volume":1877,"transactions":9,"vwap":1828},"2025-06-04",10.71,218600,{"date":1879,"open":1832,"high":1858,"low":1828,"close":1815,"change":554,"percent_change":980,"volume":694,"transactions":9,"vwap":1815},"2025-06-03",{"date":1881,"open":1841,"high":1882,"low":1832,"close":1858,"change":554,"percent_change":706,"volume":1883,"transactions":9,"vwap":1858},"2025-06-02",11.2,66400,{"date":1885,"open":1669,"high":1669,"low":1843,"close":1840,"change":488,"percent_change":618,"volume":1886,"transactions":9,"vwap":1840},"2025-05-30",30200,{"date":1888,"open":1669,"high":1669,"low":1841,"close":1789,"change":303,"percent_change":133,"volume":1889,"transactions":9,"vwap":1789},"2025-05-29",49500,{"date":1891,"open":1673,"high":1673,"low":1892,"close":1893,"change":77,"percent_change":1347,"volume":1894,"transactions":9,"vwap":1893},"2025-05-28",11.195,11.23,99800,{"date":1896,"open":1897,"high":1679,"low":1673,"close":1652,"change":189,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1652},"2025-05-27",11.39,0.98,65100,{"date":1901,"open":1678,"high":1652,"low":1789,"close":1789,"change":488,"percent_change":618,"volume":1902,"transactions":9,"vwap":1789},"2025-05-23",59400,{"date":1904,"open":1790,"high":1905,"low":1673,"close":1773,"change":271,"percent_change":1674,"volume":1906,"transactions":9,"vwap":1773},"2025-05-22",11.465,52000,{"date":1908,"open":1683,"high":1909,"low":1652,"close":1790,"change":488,"percent_change":428,"volume":1910,"transactions":9,"vwap":1790},"2025-05-21",11.58,61800,{"date":1912,"open":1639,"high":1913,"low":1639,"close":1914,"change":639,"percent_change":152,"volume":1915,"transactions":9,"vwap":1914},"2025-05-20",11.549,11.49,83300,{"date":1917,"open":1630,"high":1654,"low":1630,"close":1691,"change":142,"percent_change":272,"volume":1918,"transactions":9,"vwap":1691},"2025-05-19",33100,{"date":1920,"open":1654,"high":1626,"low":1691,"close":1854,"change":391,"percent_change":1921,"volume":707,"transactions":9,"vwap":1854},"2025-05-16",-0.35,{"date":1923,"open":1784,"high":1626,"low":1784,"close":1654,"change":479,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1654},"2025-05-15",1.76,159900,{"date":1927,"open":1772,"high":1928,"low":1684,"close":1897,"change":524,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1897},"2025-05-14",11.425,0.62,122600,{"date":1932,"open":1933,"high":1652,"low":1684,"close":1772,"change":258,"percent_change":258,"volume":1934,"transactions":9,"vwap":1772},"2025-05-13",11.34,47300,{"date":1936,"open":1668,"high":1937,"low":1778,"close":1772,"change":152,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1772},"2025-05-12",11.375,1.52,94900,{"date":1941,"open":1942,"high":1668,"low":1942,"close":1779,"change":161,"percent_change":589,"volume":1943,"transactions":9,"vwap":1779},"2025-05-09",11.11,43400,{"date":1945,"open":1946,"high":1662,"low":1843,"close":1843,"change":172,"percent_change":1947,"volume":1564,"transactions":9,"vwap":1843},"2025-05-08",11.19,-0.54,{"date":1949,"open":1668,"high":1631,"low":1950,"close":1841,"change":171,"percent_change":239,"volume":663,"transactions":9,"vwap":1841},"2025-05-07",11.154,{"date":1952,"open":1933,"high":1784,"low":1953,"close":1946,"change":779,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1946},"2025-05-06",11.16,-1.84,51800,{"date":1957,"open":1763,"high":1914,"low":1784,"close":1784,"change":142,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1784},"2025-05-05",-0.7,48700,{"date":1961,"open":1882,"high":1914,"low":1794,"close":1763,"change":152,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1763},"2025-05-02",1.5,67500,{"date":1965,"open":1966,"high":1967,"low":1660,"close":1773,"change":114,"percent_change":1774,"volume":1968,"transactions":9,"vwap":1773},"2025-05-01",11.295,11.389,42600,{"date":1970,"open":1778,"high":1971,"low":1972,"close":1669,"change":1973,"percent_change":1974,"volume":1599,"transactions":9,"vwap":1669},"2025-04-30",11.301,11.175,-0.035,-0.31,{"date":1976,"open":1841,"high":1933,"low":1841,"close":1977,"change":1978,"percent_change":1979,"volume":1883,"transactions":9,"vwap":1977},"2025-04-29",11.285,0.105,0.94,{"date":1981,"open":1778,"high":1982,"low":1847,"close":1841,"change":76,"percent_change":774,"volume":1983,"transactions":9,"vwap":1841},"2025-04-28",11.249,58200,{"date":1985,"open":1882,"high":1789,"low":1779,"close":1882,"change":343,"percent_change":595,"volume":1986,"transactions":9,"vwap":1882},"2025-04-25",48800,{"date":1988,"open":1843,"high":1789,"low":1989,"close":1953,"change":631,"percent_change":750,"volume":1990,"transactions":9,"vwap":1953},"2025-04-24",11.07,45200,{"date":1992,"open":1779,"high":1669,"low":1832,"close":1993,"change":631,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-04-23",11.08,0.73,86300,{"date":39,"open":1997,"high":1800,"low":35,"close":1864,"change":47,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1864},10.7,2.8,80500,{"status":2001,"indices":2002,"watchlist":2043,"sectors":2063,"benchmarks":2111},"success",[2003,2010,2016,2023,2030,2037],{"symbol":2004,"name":2005,"price":2006,"change":2007,"pct_change":1994,"is_up":2008,"sparkline":2009,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2011,"name":2012,"price":2013,"change":2014,"pct_change":32,"is_up":2008,"sparkline":2015,"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":2017,"name":2018,"price":2019,"change":2020,"pct_change":2021,"is_up":2008,"sparkline":2022,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2024,"name":2025,"price":2026,"change":2027,"pct_change":2028,"is_up":2008,"sparkline":2029,"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":2031,"name":2032,"price":2033,"change":2034,"pct_change":2035,"is_up":2008,"sparkline":2036,"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":2038,"name":2039,"price":409,"change":2040,"pct_change":2041,"is_up":14,"sparkline":2042,"date":5},"VIX","CBOE VIX",-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2044,2050,2057],{"symbol":2045,"name":2046,"price":2047,"change":2048,"pct_change":1059,"is_up":2008,"sparkline":2049,"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":2051,"name":2052,"price":2053,"change":2054,"pct_change":2055,"is_up":2008,"sparkline":2056,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":2058,"name":2059,"price":2060,"change":44,"pct_change":2061,"is_up":2008,"sparkline":2062,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2064,2068,2072,2076,2080,2084,2088,2093,2098,2102,2106],{"name":2065,"etf":2066,"change":693,"price":2067,"is_up":2008},"Technology","XLK",199.81,{"name":2069,"etf":2070,"change":114,"price":2071,"is_up":2008},"Financials","XLF",53.49,{"name":2073,"etf":2074,"change":171,"price":2075,"is_up":14},"Healthcare","XLV",166.18,{"name":2077,"etf":2078,"change":1765,"price":2079,"is_up":2008},"Consumer Cycl","XLY",110.04,{"name":2081,"etf":2082,"change":929,"price":2083,"is_up":2008},"Consumer Staples","XLP",80.53,{"name":2085,"etf":2086,"change":576,"price":2087,"is_up":2008},"Energy","XLE",62.95,{"name":2089,"etf":2090,"change":2091,"price":2092,"is_up":2008},"Industrials","XLI",0.78,169.95,{"name":2094,"etf":2095,"change":2096,"price":2097,"is_up":2008},"Materials","XLB",0.66,48.86,{"name":2099,"etf":2100,"change":401,"price":2101,"is_up":2008},"Real Estate","XLRE",40.81,{"name":2103,"etf":2104,"change":281,"price":2105,"is_up":2008},"Utilities","XLU",39.83,{"name":2107,"etf":2108,"change":2109,"price":2110,"is_up":2008},"Comm Services","XLC",0.35,110.32,[2112,2116,2120,2124],{"ticker":2113,"name":2114,"price":2115,"change":1872,"is_up":2008},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2117,"name":2118,"price":2119,"change":2055,"is_up":2008},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2121,"name":2122,"price":2123,"change":2021,"is_up":2008},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2125,"name":2126,"price":2127,"change":2035,"is_up":2008},"IWM","iShares Russell 2000",281.52]