[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMQQ":3,"stock-historical-FMQQ":29,"homepage-market-summary":2295},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMQQ","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},"FMQQ The Next Frontier Internet ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.715,0.084583,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.83,11.85,11.78,11.7307,0.0993,0.85,2419.572,15.15,10.78,8655.1334388,24,1259,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},15.84,7424,2709583.3597,-9.11,"2025-04-22",[40,43,52,61,71,80,91,101,110,121,131,142,153,161,170,180,190,199,208,218,228,236,247,258,269,278,286,295,304,314,323,330,339,346,354,362,369,377,386,397,403,410,418,426,436,446,453,461,469,479,488,497,506,513,523,533,542,551,560,568,575,581,587,592,599,606,612,618,625,632,638,644,652,660,669,677,684,690,696,703,710,719,725,731,737,744,750,756,761,768,774,781,787,794,801,808,816,823,830,837,842,847,853,858,865,869,876,881,889,895,901,906,910,914,921,927,931,937,943,947,954,958,962,968,975,982,988,994,1002,1009,1017,1023,1029,1036,1044,1050,1057,1063,1071,1076,1082,1089,1095,1101,1107,1112,1118,1125,1130,1136,1140,1143,1149,1157,1161,1166,1172,1177,1183,1187,1192,1199,1206,1213,1218,1225,1232,1238,1245,1252,1258,1266,1274,1280,1287,1293,1299,1306,1312,1318,1323,1330,1337,1344,1350,1355,1362,1368,1375,1383,1390,1397,1402,1407,1410,1415,1419,1426,1435,1441,1448,1455,1461,1466,1471,1478,1484,1491,1500,1504,1511,1517,1521,1527,1531,1537,1543,1549,1555,1559,1565,1572,1579,1585,1592,1599,1606,1611,1618,1624,1630,1636,1642,1649,1656,1662,1668,1672,1677,1682,1687,1692,1697,1702,1706,1713,1716,1722,1730,1735,1741,1744,1749,1754,1762,1768,1774,1780,1785,1792,1798,1805,1811,1817,1824,1831,1837,1843,1849,1853,1857,1863,1867,1872,1878,1883,1886,1891,1897,1901,1908,1913,1917,1922,1927,1932,1936,1941,1946,1950,1954,1960,1964,1968,1974,1977,1983,1989,1994,2000,2006,2010,2014,2018,2023,2029,2034,2041,2045,2047,2052,2054,2058,2060,2062,2066,2070,2074,2079,2083,2087,2093,2099,2104,2107,2110,2114,2120,2125,2131,2136,2142,2145,2151,2156,2159,2164,2170,2175,2179,2185,2189,2193,2199,2202,2207,2212,2216,2220,2225,2230,2235,2241,2246,2250,2255,2258,2263,2268,2271,2275,2279,2282,2288,2292],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},56,11.8003,{"date":44,"open":45,"high":19,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",11.77,11.64,-0.1124,-0.95,13178.2025,147,11.7136,{"date":53,"open":54,"high":55,"low":19,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",11.82,11.8431,-0.055,-0.46,9482.5345,98,11.8233,{"date":62,"open":63,"high":64,"low":54,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",11.87,11.93,11.8981,-0.0232,-0.19,14045.0815,99,11.8667,{"date":72,"open":63,"high":73,"low":63,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",11.96,11.9213,-0.2204,-1.82,9566.5995,75,11.938,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",12.12,12.17,11.89,12.1417,0.0693,0.57,21039.5995,87,12.1174,{"date":92,"open":93,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",12.21,12.04,12.0724,-0.3355,-2.7,18619.9217,96,12.1109,{"date":102,"open":103,"high":103,"low":93,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",12.52,12.4079,-0.181,-1.44,30322.9404,105,12.4134,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",12.55,12.605,12.375,12.5889,0.1008,0.81,19557.1584,111,12.5687,{"date":122,"open":123,"high":124,"low":125,"close":124,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",12.39,12.4881,12.37,0.1732,1.41,3426.0984,47,12.4245,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",12.3104,12.32,12.31,12.3149,-0.0105,-0.09,1966.5551,41,12.3119,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-17",12.33,12.3599,12.27,12.3254,0.1313,1.08,41256.1211,171,12.3206,{"date":154,"open":155,"high":135,"low":83,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":99,"vwap":160},"2026-09-16",12.29,12.1941,-0.1116,-0.91,22848.1211,12.283,{"date":162,"open":163,"high":163,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",12.36,12.3057,-0.2759,-2.19,12078.3331,90,12.3458,{"date":171,"open":172,"high":173,"low":172,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",12.48,12.61,12.5816,-0.0094,-0.07,5905.1211,53,12.5791,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-11",12.65,12.57,12.591,0.0623,0.5,11510.1211,63,12.6045,{"date":191,"open":192,"high":183,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",12.49,12.5287,-0.0593,-0.47,6614.0419,44,12.5322,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":76,"volume":205,"transactions":206,"vwap":207},"2026-09-09",12.66,12.58,12.588,-0.233,12706.041,68,12.5918,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",12.91,12.95,12.821,-0.188,-1.45,4277.756,62,12.8981,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",13,13.06,13.009,0.0114,0.09,7624.301,72,13.0234,{"date":229,"open":230,"high":230,"low":211,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":99,"vwap":235},"2026-09-03",13.07,12.9976,-0.0924,-0.71,18715.628,12.9877,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",13.05,13.1,13.04,13.09,0.2325,1.81,26986.041,115,13.0575,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",12.9,13.01,12.76,12.8575,0.1195,0.94,27572.349,221,12.8898,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",12.75,12.765,12.73,12.738,-0.0369,-0.29,1461.041,45,12.7535,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":140,"vwap":277},"2026-08-28",12.84,12.77,12.7749,-0.0386,-0.3,1400.041,12.8189,{"date":279,"open":249,"high":249,"low":272,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-27",12.8135,-0.0992,-0.77,16727.479,97,12.81,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-26",12.9702,12.9127,-0.1428,-1.09,49741.051,113,12.9326,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-25",12.86,13.0555,0.1955,1.52,9937.233,52,12.9112,{"date":305,"open":306,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-24",12.87,12.92,12.82,-0.0504,-0.39,7467.47,79,12.8861,{"date":315,"open":307,"high":316,"low":210,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-21",12.97,12.9104,0.0744,0.58,4562.788,54,12.9268,{"date":324,"open":306,"high":306,"low":308,"close":325,"change":326,"percent_change":176,"volume":327,"transactions":328,"vwap":329},"2026-08-20",12.836,-0.0093,1548.041,35,12.8337,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-19",12.78,12.8453,0.2684,2.13,1836.041,38,12.8012,{"date":340,"open":201,"high":201,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":178,"vwap":345},"2026-08-18",12.5769,-0.153,-1.2,7981.907,12.6043,{"date":347,"open":271,"high":271,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-17",12.7299,-0.1149,-0.89,8652.041,61,12.7623,{"date":355,"open":210,"high":210,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":312,"vwap":361},"2026-08-14",12.83,12.8448,-0.002,-0.02,18604.5799,12.8388,{"date":363,"open":297,"high":249,"low":332,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":151,"vwap":368},"2026-08-13",12.8468,0.0472,0.37,21649.5799,12.8138,{"date":370,"open":285,"high":356,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-12",12.7996,-0.1117,-0.87,3576.5799,51,12.8199,{"date":378,"open":210,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":178,"vwap":385},"2026-08-11",12.9199,12.89,12.9113,0.3032,2.4,4237.5799,12.9037,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-10",12.63,12.64,12.6,12.6081,0.0081,0.06,8678.7754,69,12.6115,{"date":398,"open":399,"high":400,"low":202,"close":390,"change":138,"percent_change":233,"volume":401,"transactions":216,"vwap":402},"2026-08-07",12.69,12.7,5994.6353,12.6648,{"date":404,"open":400,"high":400,"low":201,"close":399,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-06",-0.1097,-0.86,11227.7754,84,12.6741,{"date":411,"open":308,"high":308,"low":272,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-05",12.7997,-0.0695,-0.54,10727.7754,65,12.7899,{"date":419,"open":297,"high":380,"low":297,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-04",12.8692,0.1947,1.54,4815.4734,36,12.8882,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-03",12.74,12.8,12.6745,0.1637,1.31,98373.7754,118,12.7867,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":395,"vwap":445},"2026-07-31",12.5109,12.53,12.28,12.5108,0.0237,0.19,14874.2277,12.5008,{"date":447,"open":125,"high":448,"low":125,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":41,"vwap":452},"2026-07-30",12.4871,0.2302,1.88,3301.2921,12.3933,{"date":454,"open":455,"high":114,"low":456,"close":457,"change":458,"percent_change":233,"volume":459,"transactions":78,"vwap":460},"2026-07-29",12.355,12.25,12.2569,-0.0871,24545.2277,12.325,{"date":462,"open":155,"high":163,"low":155,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-28",12.344,0.1772,1.46,12228.9617,64,12.3326,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":89,"vwap":478},"2026-07-27",12.13,12.18,12.1,12.1668,0.2586,2.17,8551.4307,12.145,{"date":480,"open":64,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-24",12.05,11.9082,0.0348,0.29,4174.2277,83,11.9616,{"date":489,"open":490,"high":490,"low":17,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-23",11.91,11.8734,-0.1566,-1.3,24504.2277,116,11.8532,{"date":498,"open":499,"high":500,"low":501,"close":499,"change":502,"percent_change":503,"volume":504,"transactions":50,"vwap":505},"2026-07-22",12.03,12.051,11.99,-0.144,-1.18,31593.2277,12.0253,{"date":507,"open":471,"high":508,"low":471,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":424,"vwap":512},"2026-07-21",12.174,0.0438,0.36,421.8657,12.1432,{"date":514,"open":515,"high":472,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-20",12.15,12.11,12.1302,0.0367,0.3,11727.2277,233,12.1605,{"date":524,"open":525,"high":526,"low":94,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-17",12.09,12.14,12.0935,-0.0301,-0.25,15414.2277,71,12.1145,{"date":534,"open":535,"high":93,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":395,"vwap":541},"2026-07-16",12.16,12,12.1236,-0.1355,-1.11,9692.3577,12.1399,{"date":543,"open":135,"high":544,"low":536,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-15",12.34,12.2591,-0.0178,-0.14,9603.2277,74,12.189,{"date":552,"open":456,"high":440,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-14",12.24,12.2769,0.0657,0.54,3920.4307,34,12.2473,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":434,"vwap":567},"2026-07-13",12.35,12.2112,-0.1148,-0.93,26411.2977,12.2459,{"date":569,"open":562,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-10",12.4,12.326,0.146,1.2,5500,{"date":576,"open":94,"high":577,"low":94,"close":472,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":472},"2026-07-09",12.19,0.129,1.07,3100,{"date":582,"open":501,"high":500,"low":583,"close":500,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":500},"2026-07-08",11.95,-0.069,-0.57,7300,{"date":588,"open":135,"high":135,"low":82,"close":82,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":82},"2026-07-07",-0.04,-0.33,48100,{"date":593,"open":594,"high":535,"low":595,"close":535,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":535},"2026-07-06",12.07,12.015,0.054,0.45,1600,{"date":600,"open":471,"high":471,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-02",12.075,12.106,0.114,0.95,2100,{"date":607,"open":54,"high":536,"low":54,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-01",11.992,0.198,1.68,13100,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":254,"volume":617,"transactions":9,"vwap":615},"2026-06-30",11.76,11.794,0.11,1100,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":510,"volume":624,"transactions":9,"vwap":621},"2026-06-29",11.68,11.684,11.67,0.042,1500,{"date":626,"open":627,"high":622,"low":628,"close":629,"change":630,"percent_change":465,"volume":631,"transactions":9,"vwap":629},"2026-06-26",11.5,11.48,11.642,0.168,1300,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":406,"volume":637,"transactions":9,"vwap":635},"2026-06-25",11.6,11.474,-0.099,6200,{"date":639,"open":628,"high":640,"low":628,"close":641,"change":572,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-06-24",11.63,11.573,1.28,16200,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-23",11.36,11.43,11.427,-0.185,-1.59,3800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":589,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-22",11.69,11.7,11.61,11.612,-0.34,15000,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-18",11.65,11.675,11.62,11.652,0.038,0.33,2700,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-17",11.72,11.8,11.614,-0.027,-0.23,300,{"date":678,"open":664,"high":679,"low":664,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-16",11.74,11.641,0.099,0.86,800,{"date":685,"open":634,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":598,"transactions":9,"vwap":687},"2026-06-15",11.645,11.542,0.273,2.42,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":682,"volume":695,"transactions":9,"vwap":693},"2026-06-12",11.3,11.269,0.096,900,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-11",10.895,11.173,0.269,2.47,3700,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-10",11.04,10.904,-0.198,-1.78,1400,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-09",11.12,11.19,11,11.102,0.014,0.13,4200,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":724,"volume":624,"transactions":9,"vwap":723},"2026-06-08",11.095,11.14,11.088,0,{"date":726,"open":727,"high":727,"low":723,"close":723,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":723},"2026-06-05",11.35,-0.272,-2.39,3400,{"date":732,"open":733,"high":647,"low":646,"close":646,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":646},"2026-06-04",11.37,0.085,0.75,2800,{"date":738,"open":646,"high":646,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-03",11.27,11.275,-0.28,-2.42,5800,{"date":745,"open":746,"high":664,"low":747,"close":747,"change":748,"percent_change":749,"volume":683,"transactions":9,"vwap":747},"2026-06-02",11.59,11.555,-0.126,-1.08,{"date":751,"open":656,"high":752,"low":656,"close":753,"change":754,"percent_change":755,"volume":32,"transactions":9,"vwap":753},"2026-06-01",11.705,11.681,0.08,0.69,{"date":757,"open":664,"high":640,"low":758,"close":758,"change":759,"percent_change":760,"volume":605,"transactions":9,"vwap":758},"2026-05-29",11.601,-0.044,-0.38,{"date":762,"open":763,"high":686,"low":764,"close":686,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":686},"2026-05-28",11.571,11.57,0.023,0.2,7700,{"date":769,"open":770,"high":662,"low":770,"close":771,"change":772,"percent_change":149,"volume":773,"transactions":9,"vwap":771},"2026-05-27",11.47,11.622,0.124,3200,{"date":775,"open":776,"high":777,"low":770,"close":778,"change":694,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-26",11.475,11.516,11.498,0.84,2000,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":590,"volume":598,"transactions":9,"vwap":785},"2026-05-22",11.485,11.38,11.402,-0.038,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-21",11.23,11.44,0.045,0.39,10700,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-20",11.2,11.395,0.231,2.07,6800,{"date":802,"open":803,"high":796,"low":804,"close":805,"change":806,"percent_change":807,"volume":695,"transactions":9,"vwap":805},"2026-05-19",11.195,11.16,11.164,-0.071,-0.63,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-18",11.24,11.145,11.235,0.074,0.66,38600,{"date":817,"open":713,"high":789,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-15",11.15,11.161,-0.235,-2.06,10100,{"date":824,"open":784,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-05-14",11.396,11.31,0.067,0.59,17400,{"date":831,"open":692,"high":832,"low":692,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-13",11.34,11.329,-0.046,-0.4,3600,{"date":838,"open":832,"high":784,"low":839,"close":840,"change":841,"percent_change":158,"volume":651,"transactions":9,"vwap":840},"2026-05-12",11.28,11.375,-0.105,{"date":843,"open":627,"high":844,"low":776,"close":628,"change":845,"percent_change":846,"volume":624,"transactions":9,"vwap":628},"2026-05-11",11.53,-0.35,-2.96,{"date":848,"open":849,"high":849,"low":850,"close":17,"change":851,"percent_change":708,"volume":852,"transactions":9,"vwap":17},"2026-05-08",11.88,11.81,-0.215,5600,{"date":854,"open":472,"high":472,"low":499,"close":855,"change":856,"percent_change":493,"volume":857,"transactions":9,"vwap":855},"2026-05-07",12.045,-0.159,4400,{"date":859,"open":515,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-05-06",12.204,12.133,0.209,1.74,1700,{"date":866,"open":501,"high":499,"low":501,"close":867,"change":868,"percent_change":755,"volume":780,"transactions":9,"vwap":867},"2026-05-05",11.995,0.082,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":580,"transactions":9,"vwap":873},"2026-05-04",12.02,11.885,11.913,-0.12,-1,{"date":877,"open":499,"high":481,"low":871,"close":878,"change":879,"percent_change":880,"volume":709,"transactions":9,"vwap":878},"2026-05-01",12.033,-0.025,-0.21,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-30",11.92,12.08,12.058,0.163,1.37,4100,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":631,"transactions":9,"vwap":892},"2026-04-29",11.925,11.895,-0.16,-1.33,{"date":896,"open":536,"high":897,"low":536,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-28",12.055,-0.068,-0.56,600,{"date":902,"open":471,"high":515,"low":473,"close":903,"change":904,"percent_change":905,"volume":598,"transactions":9,"vwap":903},"2026-04-27",12.123,-0.007,-0.06,{"date":907,"open":908,"high":526,"low":908,"close":471,"change":224,"percent_change":735,"volume":909,"transactions":9,"vwap":471},"2026-04-24",12.035,2300,{"date":911,"open":516,"high":93,"low":501,"close":94,"change":912,"percent_change":913,"volume":574,"transactions":9,"vwap":94},"2026-04-23",-0.191,-1.56,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":623,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-22",12.295,12.2,12.231,0.34,5200,{"date":922,"open":923,"high":923,"low":550,"close":550,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":550},"2026-04-21",12.44,-0.218,-1.76,5000,{"date":928,"open":544,"high":923,"low":544,"close":929,"change":930,"percent_change":233,"volume":920,"transactions":9,"vwap":929},"2026-04-20",12.407,-0.089,{"date":932,"open":570,"high":173,"low":570,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-17",12.496,0.258,2.11,1800,{"date":938,"open":917,"high":939,"low":917,"close":940,"change":941,"percent_change":942,"volume":598,"transactions":9,"vwap":940},"2026-04-16",12.26,12.238,0.049,0.4,{"date":944,"open":515,"high":550,"low":526,"close":550,"change":945,"percent_change":946,"volume":651,"transactions":9,"vwap":550},"2026-04-15",0.18,1.5,{"date":948,"open":949,"high":884,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-14",12.06,12.0089998,0.159,1.34,6500,{"date":955,"open":746,"high":18,"low":764,"close":18,"change":956,"percent_change":735,"volume":957,"transactions":9,"vwap":18},"2026-04-13",0.088,2500,{"date":959,"open":54,"high":54,"low":614,"close":960,"change":961,"percent_change":443,"volume":683,"transactions":9,"vwap":960},"2026-04-10",11.762,0.022,{"date":963,"open":964,"high":965,"low":664,"close":679,"change":966,"percent_change":616,"volume":967,"transactions":9,"vwap":679},"2026-04-09",11.71,11.75,0.013,6300,{"date":969,"open":64,"high":970,"low":964,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-08",11.97,11.727,0.515,4.59,7400,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":636,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-07",11.18,11.212,11.1,-0.88,7900,{"date":983,"open":727,"high":984,"low":692,"close":985,"change":986,"percent_change":735,"volume":987,"transactions":9,"vwap":985},"2026-04-06",11.353,11.311,0.084,9500,{"date":989,"open":979,"high":692,"low":979,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-02",11.227,-0.117,-1.03,19800,{"date":995,"open":784,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-01",11.41,11.32,11.344,0.079,0.7,11400,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-31",10.98,11.265,0.436,4.03,6400,{"date":1010,"open":1011,"high":1012,"low":25,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-30",10.84,10.9,10.829,-0.091,-0.83,15200,{"date":1018,"open":1004,"high":1019,"low":1012,"close":1020,"change":275,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-27",11.015,10.92,-2.67,19000,{"date":1024,"open":997,"high":1025,"low":796,"close":1026,"change":880,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-26",11.4,11.22,-1.84,8500,{"date":1030,"open":1031,"high":1032,"low":996,"close":647,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":647},"2026-03-25",11.49,11.52,0.219,1.95,9800,{"date":1037,"open":789,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-24",11.33,11.185,11.211,-0.249,-2.17,4900,{"date":1045,"open":1046,"high":764,"low":784,"close":1047,"change":1048,"percent_change":1049,"volume":967,"transactions":9,"vwap":1047},"2026-03-23",11.39,11.46,0.389,3.51,{"date":1051,"open":692,"high":692,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-20",11.05,11.071,-0.259,-2.29,9400,{"date":1058,"open":997,"high":832,"low":1059,"close":1038,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1038},"2026-03-19",11.247,-0.074,-0.65,6100,{"date":1064,"open":1065,"high":1066,"low":784,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-18",11.55,11.566,11.404,-0.226,-1.94,19900,{"date":1072,"open":1073,"high":1073,"low":640,"close":640,"change":1074,"percent_change":1075,"volume":624,"transactions":9,"vwap":640},"2026-03-17",11.655,0.075,0.65,{"date":1077,"open":1032,"high":1078,"low":1032,"close":747,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":747},"2026-03-16",11.58,0.295,2.62,21100,{"date":1083,"open":784,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-13",11.45,11.26,-0.062,-0.55,24700,{"date":1090,"open":634,"high":634,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-12",11.322,-0.356,-3.05,4000,{"date":1096,"open":1097,"high":19,"low":664,"close":1098,"change":1099,"percent_change":1100,"volume":574,"transactions":9,"vwap":1098},"2026-03-11",11.73,11.678,-0.138,-1.17,{"date":1102,"open":18,"high":970,"low":850,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-10",11.816,-0.053,-0.45,5400,{"date":1108,"open":634,"high":1109,"low":746,"close":1109,"change":999,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-09",11.869,0.67,10000,{"date":1113,"open":671,"high":17,"low":964,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-06",11.79,-0.115,-0.97,32400,{"date":1119,"open":1120,"high":1120,"low":19,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-05",11.98,11.905,-0.01,-0.08,43600,{"date":1126,"open":872,"high":64,"low":54,"close":1127,"change":596,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-04",11.915,0.46,11100,{"date":1131,"open":19,"high":1132,"low":783,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-03",11.861,-0.539,-4.35,12900,{"date":1137,"open":577,"high":1138,"low":472,"close":570,"change":547,"percent_change":1139,"volume":668,"transactions":9,"vwap":570},"2026-03-02",12.41,-1.12,{"date":1141,"open":112,"high":390,"low":439,"close":1142,"change":1123,"percent_change":807,"volume":1056,"transactions":9,"vwap":1142},"2026-02-27",12.54,{"date":1144,"open":182,"high":182,"low":202,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-02-26",12.62,-0.108,-0.85,6000,{"date":1150,"open":428,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-25",12.779,12.71,12.728,-0.13,-1.01,13000,{"date":1158,"open":272,"high":1159,"low":262,"close":1160,"change":724,"percent_change":724,"volume":683,"transactions":9,"vwap":1160},"2026-02-24",12.885,12.858,{"date":1162,"open":1163,"high":1163,"low":1160,"close":1160,"change":1164,"percent_change":1165,"volume":605,"transactions":9,"vwap":1160},"2026-02-23",13.17,-0.456,-3.42,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":888,"transactions":9,"vwap":1169},"2026-02-20",13.14,13.314,0.234,1.79,{"date":1173,"open":240,"high":1174,"low":250,"close":1175,"change":138,"percent_change":1176,"volume":981,"transactions":9,"vwap":1175},"2026-02-19",13.11,13.08,-0.68,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1163,"change":1181,"percent_change":1182,"volume":857,"transactions":9,"vwap":1163},"2026-02-18",13.23,13.16,0.16,1.23,{"date":1184,"open":1185,"high":1185,"low":249,"close":250,"change":1122,"percent_change":1123,"volume":1186,"transactions":9,"vwap":250},"2026-02-17",13.055,2200,{"date":1188,"open":250,"high":238,"low":316,"close":1189,"change":1190,"percent_change":1116,"volume":1191,"transactions":9,"vwap":1189},"2026-02-13",13.02,-0.127,4300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1043,"transactions":9,"vwap":1196},"2026-02-12",13.41,13.44,13.147,-0.171,-1.28,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1186,"transactions":9,"vwap":1203},"2026-02-11",13.28,13.35,13.318,-0.066,-0.49,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":986,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-10",13.34,13.46,13.384,0.63,6600,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":127,"volume":624,"transactions":9,"vwap":1216},"2026-02-09",13.25,13.3,0.185,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":736,"transactions":9,"vwap":1221},"2026-02-06",12.975,13.115,12.96,0.119,0.92,{"date":1226,"open":220,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-05",13.092,12.996,-0.194,-1.47,9300,{"date":1233,"open":1234,"high":1234,"low":1168,"close":1235,"change":1236,"percent_change":1237,"volume":709,"transactions":9,"vwap":1235},"2026-02-04",13.31,13.19,-0.088,-0.66,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":649,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-03",13.43,13.2,13.278,-1.37,8300,{"date":1246,"open":1247,"high":1248,"low":1179,"close":1249,"change":1250,"percent_change":952,"volume":1251,"transactions":9,"vwap":1249},"2026-02-02",13.26,13.498,13.463,0.178,7600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":529,"percent_change":1257,"volume":736,"transactions":9,"vwap":1256},"2026-01-30",13.455,13.225,13.285,-1.85,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-29",13.45,13.56,13.535,-0.082,-0.6,3300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1154,"volume":1273,"transactions":9,"vwap":1271},"2026-01-28",13.64,13.7,13.6,13.617,-0.018,5300,{"date":1275,"open":1276,"high":1277,"low":1209,"close":1277,"change":1278,"percent_change":22,"volume":1279,"transactions":9,"vwap":1277},"2026-01-27",13.5,13.635,0.115,5700,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":149,"volume":1286,"transactions":9,"vwap":1284},"2026-01-26",13.38,13.555,13.52,0.145,12800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":589,"percent_change":275,"volume":1292,"transactions":9,"vwap":1290},"2026-01-23",13.305,13.375,13.24,28000,{"date":1294,"open":1282,"high":1295,"low":1282,"close":1296,"change":1297,"percent_change":1298,"volume":1148,"transactions":9,"vwap":1296},"2026-01-22",13.42,13.415,0.135,1.02,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1201,"change":224,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1201},"2026-01-21",13.29,13.36,13.22,0.68,10200,{"date":1307,"open":1308,"high":1247,"low":238,"close":1235,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1235},"2026-01-20",13.15,-0.225,-1.68,7100,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1296,"change":1316,"percent_change":48,"volume":1317,"transactions":9,"vwap":1296},"2026-01-16",13.47,13.37,-0.128,14100,{"date":1319,"open":1283,"high":1320,"low":1284,"close":1321,"change":1322,"percent_change":807,"volume":702,"transactions":9,"vwap":1321},"2026-01-15",13.585,13.543,-0.086,{"date":1324,"open":1268,"high":1325,"low":1326,"close":1327,"change":674,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-14",13.655,13.541,13.629,-0.2,26700,{"date":1331,"open":1268,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1332},"2026-01-13",13.656,13.57,-0.143,-1.04,32600,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-12",13.88,13.799,-0.134,-0.96,16000,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":936,"transactions":9,"vwap":1347},"2026-01-09",13.98,13.933,-0.061,-0.44,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":874,"percent_change":1147,"volume":909,"transactions":9,"vwap":1354},"2026-01-08",14.02,13.95,13.994,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":875,"volume":624,"transactions":9,"vwap":1360},"2026-01-07",14.15,14.16,14.09,14.114,-0.142,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":556,"volume":1043,"transactions":9,"vwap":1366},"2026-01-06",14.255,14.38,14.256,0.076,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1094,"transactions":9,"vwap":1372},"2026-01-05",13.92,14.201,14.18,0.255,1.83,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":909,"transactions":9,"vwap":1380},"2026-01-02",13.9,13.94,13.87,13.925,0.102,0.74,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1043,"transactions":9,"vwap":1387},"2025-12-31",13.8,13.85,13.823,-0.03,-0.22,{"date":1391,"open":1339,"high":1339,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-30",13.82,13.853,-0.11,-0.79,2900,{"date":1398,"open":1353,"high":1346,"low":1399,"close":1400,"change":765,"percent_change":1181,"volume":1401,"transactions":9,"vwap":1400},"2025-12-29",13.915,13.963,8000,{"date":1403,"open":1404,"high":1405,"low":1370,"close":1378,"change":1406,"percent_change":1394,"volume":586,"transactions":9,"vwap":1378},"2025-12-26",13.927,13.96,-0.015,{"date":1408,"open":1377,"high":1409,"low":1377,"close":1409,"change":724,"percent_change":724,"volume":605,"transactions":9,"vwap":1409},"2025-12-24",13.955,{"date":1411,"open":1412,"high":1409,"low":1413,"close":1409,"change":1414,"percent_change":942,"volume":651,"transactions":9,"vwap":1409},"2025-12-23",13.93,13.86,0.055,{"date":1416,"open":1379,"high":1417,"low":1379,"close":1377,"change":1418,"percent_change":138,"volume":1273,"transactions":9,"vwap":1377},"2025-12-22",13.91,-0.013,{"date":1420,"open":1421,"high":1370,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1212,"transactions":9,"vwap":1423},"2025-12-19",13.84,13.83,13.913,0.261,1.91,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-18",13.71,13.76,13.65,13.652,0.134,0.99,7200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1198,"volume":767,"transactions":9,"vwap":1439},"2025-12-17",13.53,13.61,13.518,-0.175,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":631,"transactions":9,"vwap":1445},"2025-12-16",13.74,13.66,13.693,-0.232,-1.67,{"date":1449,"open":1450,"high":1451,"low":1370,"close":1380,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1380},"2025-12-15",13.97,14.0050001,-0.102,-0.73,35600,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":176,"percent_change":1460,"volume":736,"transactions":9,"vwap":1459},"2025-12-12",14.06,13.99,14.027,-0.5,{"date":1462,"open":1463,"high":1357,"low":1463,"close":1464,"change":1465,"percent_change":755,"volume":624,"transactions":9,"vwap":1464},"2025-12-11",14,14.097,0.097,{"date":1467,"open":1450,"high":1463,"low":1468,"close":1463,"change":1469,"percent_change":1470,"volume":1008,"transactions":9,"vwap":1463},"2025-12-10",13.89,-0.051,-0.36,{"date":1472,"open":1457,"high":1457,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-09",14.007,14.051,0.087,0.62,8700,{"date":1479,"open":1480,"high":1480,"low":1353,"close":1481,"change":1482,"percent_change":343,"volume":1483,"transactions":9,"vwap":1481},"2025-12-08",14.11,13.964,-0.169,28300,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-05",14.42,14.133,-0.202,-1.41,100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-04",14.3,14.39,14.29,14.335,0.059,0.41,27000,{"date":1501,"open":1494,"high":1494,"low":1502,"close":1502,"change":1503,"percent_change":1139,"volume":900,"transactions":9,"vwap":1502},"2025-12-03",14.276,-0.161,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":718,"transactions":9,"vwap":1508},"2025-12-02",14.41,14.47,14.437,0.036,0.25,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1460,"volume":668,"transactions":9,"vwap":1515},"2025-12-01",14.4,14.471,14.401,-0.073,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1285,"percent_change":1520,"volume":1490,"transactions":9,"vwap":1519},"2025-11-28",14.474,1.01,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":443,"percent_change":952,"volume":1526,"transactions":9,"vwap":1525},"2025-11-26",14.25,14.34,14.329,9700,{"date":1528,"open":1352,"high":1529,"low":1352,"close":1529,"change":616,"percent_change":1530,"volume":1043,"transactions":9,"vwap":1529},"2025-11-25",14.139,0.78,{"date":1532,"open":1533,"high":1534,"low":1346,"close":1535,"change":572,"percent_change":1536,"volume":1279,"transactions":9,"vwap":1535},"2025-11-24",14.01,14.034,14.029,1.05,{"date":1538,"open":1539,"high":1540,"low":1429,"close":1540,"change":1541,"percent_change":1542,"volume":909,"transactions":9,"vwap":1540},"2025-11-21",13.81,13.883,0.052,0.38,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":617,"transactions":9,"vwap":1546},"2025-11-20",14.305,13.831,-0.347,-2.45,{"date":1550,"open":1358,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":1123,"volume":1554,"transactions":9,"vwap":1551},"2025-11-19",14.178,14.12,-0.012,8100,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":584,"percent_change":1558,"volume":1490,"transactions":9,"vwap":1557},"2025-11-18",14.19,-0.48,{"date":1560,"open":1524,"high":1524,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-17",14.259,-0.087,-0.61,4600,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1128,"volume":1571,"transactions":9,"vwap":1569},"2025-11-14",14.26,14.425,14.346,0.066,8200,{"date":1573,"open":1574,"high":1575,"low":1523,"close":1576,"change":1577,"percent_change":1578,"volume":888,"transactions":9,"vwap":1576},"2025-11-13",14.46,14.49,14.28,-0.337,-2.31,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":373,"volume":743,"transactions":9,"vwap":1583},"2025-11-12",14.72,14.6,14.617,-0.129,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1304,"volume":1591,"transactions":9,"vwap":1589},"2025-11-11",14.69,14.755,14.746,0.1,11600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-11-10",14.61,14.646,0.214,1.48,200,{"date":1600,"open":1506,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1601},"2025-11-07",14.432,14.32,-0.098,-0.67,15100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1548,"volume":683,"transactions":9,"vwap":1609},"2025-11-06",14.76,14.53,-0.365,{"date":1612,"open":1613,"high":1614,"low":1608,"close":1615,"change":1616,"percent_change":1298,"volume":1617,"transactions":9,"vwap":1615},"2025-11-05",14.77,14.95,14.895,0.151,5900,{"date":1619,"open":1620,"high":1620,"low":1581,"close":1621,"change":1622,"percent_change":1623,"volume":683,"transactions":9,"vwap":1621},"2025-11-04",14.82,14.744,-0.192,-1.29,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1388,"volume":857,"transactions":9,"vwap":1628},"2025-11-03",14.99,14.92,14.936,-0.005,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":880,"volume":1635,"transactions":9,"vwap":1633},"2025-10-31",14.91,14.941,-0.032,2400,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1123,"percent_change":1641,"volume":864,"transactions":9,"vwap":1640},"2025-10-30",14.94,15.05,14.973,-0.53,{"date":1643,"open":1644,"high":24,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":957,"transactions":9,"vwap":1646},"2025-10-29",15.11,15.03,15.053,0.031,0.21,{"date":1650,"open":1639,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":760,"volume":1655,"transactions":9,"vwap":1653},"2025-10-28",15.06,15.02,15.022,-0.058,2600,{"date":1657,"open":1658,"high":1644,"low":1639,"close":1659,"change":1660,"percent_change":1661,"volume":773,"transactions":9,"vwap":1659},"2025-10-27",15.094,15.08,0.243,1.64,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1122,"volume":32,"transactions":9,"vwap":1666},"2025-10-24",14.83,14.88,14.837,-0.001,{"date":1669,"open":1608,"high":1670,"low":1608,"close":1671,"change":791,"percent_change":519,"volume":709,"transactions":9,"vwap":1671},"2025-10-23",14.87,14.838,{"date":1673,"open":1608,"high":1674,"low":1608,"close":1674,"change":1675,"percent_change":1676,"volume":900,"transactions":9,"vwap":1674},"2025-10-22",14.793,-0.047,-0.32,{"date":1678,"open":1632,"high":1632,"low":1679,"close":1679,"change":1680,"percent_change":741,"volume":1681,"transactions":9,"vwap":1679},"2025-10-21",14.84,-0.042,1200,{"date":1683,"open":1620,"high":1684,"low":1620,"close":1684,"change":1685,"percent_change":422,"volume":1686,"transactions":9,"vwap":1684},"2025-10-20",14.882,0.226,700,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1122,"percent_change":176,"volume":580,"transactions":9,"vwap":1691},"2025-10-17",14.62,14.667,14.656,{"date":1693,"open":1638,"high":1638,"low":1694,"close":1695,"change":1696,"percent_change":807,"volume":1212,"transactions":9,"vwap":1695},"2025-10-16",14.64,14.666,-0.093,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":765,"percent_change":1181,"volume":780,"transactions":9,"vwap":1701},"2025-10-15",14.919,14.957,14.759,{"date":1703,"open":1588,"high":1704,"low":1581,"close":1705,"change":991,"percent_change":1395,"volume":586,"transactions":9,"vwap":1705},"2025-10-14",14.79,14.736,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":1655,"transactions":9,"vwap":1709},"2025-10-13",14.791,14.853,14.78,0.182,1.24,{"date":1714,"open":1645,"high":1645,"low":1715,"close":1715,"change":265,"percent_change":1069,"volume":730,"transactions":9,"vwap":1715},"2025-10-10",14.671,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1389,"volume":1655,"transactions":9,"vwap":1720},"2025-10-09",15.01,14.917,14.961,-0.033,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":443,"volume":1729,"transactions":9,"vwap":1727},"2025-10-08",14.995,15,14.97,14.994,0.029,7800,{"date":1731,"open":1659,"high":1659,"low":1732,"close":1732,"change":1562,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-07",14.965,-0.58,20100,{"date":1736,"open":1645,"high":1737,"low":1726,"close":1738,"change":1739,"percent_change":1740,"volume":1016,"transactions":9,"vwap":1738},"2025-10-06",15.054,15.052,0.136,0.91,{"date":1742,"open":1725,"high":1725,"low":1632,"close":1743,"change":1272,"percent_change":874,"volume":920,"transactions":9,"vwap":1743},"2025-10-03",14.916,{"date":1745,"open":1665,"high":1746,"low":1608,"close":1747,"change":1748,"percent_change":717,"volume":1043,"transactions":9,"vwap":1747},"2025-10-02",14.937,14.934,0.02,{"date":1750,"open":1652,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1155,"volume":836,"transactions":9,"vwap":1752},"2025-10-01",15.046,14.914,-0.152,{"date":1755,"open":1756,"high":1757,"low":1652,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-09-30",15.121,15.13,15.066,-0.214,-1.4,21900,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":999,"percent_change":1767,"volume":695,"transactions":9,"vwap":1766},"2025-09-29",15.29,15.27,15.28,0.52,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":841,"percent_change":1773,"volume":822,"transactions":9,"vwap":1771},"2025-09-26",15.189,15.201,15.115,-0.69,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1675,"percent_change":1779,"volume":1273,"transactions":9,"vwap":1778},"2025-09-25",15.248,15.34,15.306,-0.31,{"date":1781,"open":1782,"high":1782,"low":1777,"close":1783,"change":1784,"percent_change":158,"volume":1655,"transactions":9,"vwap":1783},"2025-09-24",15.5,15.353,-0.141,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":836,"transactions":9,"vwap":1789},"2025-09-23",15.7,15.48,15.494,-0.211,-1.34,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":265,"volume":900,"transactions":9,"vwap":1796},"2025-09-22",15.65,15.717,15.705,-0.045,{"date":1799,"open":1800,"high":34,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1317,"transactions":9,"vwap":1802},"2025-09-19",15.8,15.728,15.75,0.024,0.15,{"date":1806,"open":1794,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1211,"volume":736,"transactions":9,"vwap":1809},"2025-09-18",15.74,15.62,15.726,0.098,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1367,"percent_change":1816,"volume":780,"transactions":9,"vwap":1815},"2025-09-17",15.61,15.66,15.628,0.49,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1541,"percent_change":919,"volume":1823,"transactions":9,"vwap":1822},"2025-09-16",15.45,15.569,15.44,15.552,4500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1782,"change":1829,"percent_change":1830,"volume":1081,"transactions":9,"vwap":1782},"2025-09-15",15.498,15.561,15.4,0.078,0.51,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":393,"percent_change":792,"volume":981,"transactions":9,"vwap":1836},"2025-09-12",15.435,15.436,15.36,15.422,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1297,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-11",15.39,15.362,0.89,400,{"date":1844,"open":1845,"high":1764,"low":1846,"close":1847,"change":1848,"percent_change":1181,"volume":1062,"transactions":9,"vwap":1847},"2025-09-10",15.23,15.17,15.227,0.025,{"date":1850,"open":24,"high":1845,"low":24,"close":1851,"change":1654,"percent_change":760,"volume":1852,"transactions":9,"vwap":1851},"2025-09-09",15.202,8400,{"date":1854,"open":24,"high":1855,"low":24,"close":1855,"change":1856,"percent_change":1520,"volume":926,"transactions":9,"vwap":1855},"2025-09-08",15.26,0.152,{"date":1858,"open":1652,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":1211,"volume":1862,"transactions":9,"vwap":1859},"2025-09-05",15.108,14.96,0.094,4700,{"date":1864,"open":1665,"high":1865,"low":1665,"close":1865,"change":1866,"percent_change":1000,"volume":32,"transactions":9,"vwap":1865},"2025-09-04",15.014,0.105,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":681,"percent_change":1110,"volume":1871,"transactions":9,"vwap":1870},"2025-09-03",14.81,14.909,7500,{"date":1873,"open":1620,"high":1874,"low":1875,"close":1869,"change":1876,"percent_change":1877,"volume":1001,"transactions":9,"vwap":1869},"2025-09-02",14.835,14.71,-0.077,-0.52,{"date":1879,"open":1880,"high":1626,"low":1869,"close":1881,"change":707,"percent_change":1882,"volume":1070,"transactions":9,"vwap":1881},"2025-08-29",14.93,14.887,-1.31,{"date":1884,"open":1614,"high":1846,"low":1614,"close":1885,"change":578,"percent_change":682,"volume":1251,"transactions":9,"vwap":1885},"2025-08-28",15.085,{"date":1887,"open":1627,"high":1888,"low":1670,"close":1888,"change":1889,"percent_change":1890,"volume":709,"transactions":9,"vwap":1888},"2025-08-27",14.956,-0.008,-0.05,{"date":1892,"open":1614,"high":1893,"low":1614,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-26",14.964,-0.096,-0.64,500,{"date":1898,"open":1899,"high":1899,"low":1651,"close":1651,"change":1900,"percent_change":1470,"volume":864,"transactions":9,"vwap":1651},"2025-08-25",15.095,-0.054,{"date":1902,"open":1632,"high":1903,"low":1904,"close":1905,"change":1170,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-08-22",15.12,14.866,15.114,1.57,3900,{"date":1909,"open":1910,"high":1846,"low":1911,"close":1665,"change":759,"percent_change":265,"volume":1912,"transactions":9,"vwap":1665},"2025-08-21",14.9,14.85,12500,{"date":1914,"open":1880,"high":1614,"low":1627,"close":1915,"change":1916,"percent_change":443,"volume":598,"transactions":9,"vwap":1915},"2025-08-20",14.924,0.028,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1721,"percent_change":1389,"volume":957,"transactions":9,"vwap":1921},"2025-08-19",14.985,15.0010004,14.896,{"date":1923,"open":1670,"high":1880,"low":1670,"close":1924,"change":1925,"percent_change":1926,"volume":888,"transactions":9,"vwap":1924},"2025-08-18",14.929,0.071,0.48,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1596,"percent_change":465,"volume":1129,"transactions":9,"vwap":1931},"2025-08-15",14.89,14.815,14.858,{"date":1933,"open":1694,"high":1875,"low":1594,"close":1934,"change":1935,"percent_change":350,"volume":1094,"transactions":9,"vwap":1934},"2025-08-14",14.644,-0.132,{"date":1937,"open":1710,"high":1710,"low":1581,"close":1938,"change":1939,"percent_change":1940,"volume":780,"transactions":9,"vwap":1938},"2025-08-13",14.776,0.106,0.72,{"date":1942,"open":1513,"high":1943,"low":1513,"close":1944,"change":510,"percent_change":1945,"volume":1655,"transactions":9,"vwap":1944},"2025-08-12",14.675,14.67,2.52,{"date":1947,"open":1486,"high":1486,"low":1948,"close":1948,"change":1949,"percent_change":265,"volume":709,"transactions":9,"vwap":1948},"2025-08-11",14.31,-0.041,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":879,"percent_change":1953,"volume":676,"transactions":9,"vwap":1952},"2025-08-08",14.351,-0.17,{"date":1955,"open":1956,"high":1494,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":617,"transactions":9,"vwap":1957},"2025-08-07",14.37,14.376,0.248,1.76,{"date":1961,"open":1567,"high":1567,"low":1962,"close":1963,"change":138,"percent_change":807,"volume":1265,"transactions":9,"vwap":1963},"2025-08-06",14.07,14.128,{"date":1965,"open":1372,"high":1523,"low":1966,"close":1967,"change":1949,"percent_change":265,"volume":1231,"transactions":9,"vwap":1967},"2025-08-05",14.14,14.218,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1561,"change":1973,"percent_change":682,"volume":1191,"transactions":9,"vwap":1561},"2025-08-04",14.24,14.27,14.23,0.121,{"date":1975,"open":1480,"high":1972,"low":1480,"close":1976,"change":1696,"percent_change":1061,"volume":909,"transactions":9,"vwap":1976},"2025-08-01",14.138,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1686,"transactions":9,"vwap":1980},"2025-07-31",14.338,14.231,-0.103,-0.72,{"date":1984,"open":1985,"high":1507,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1001,"transactions":9,"vwap":1986},"2025-07-30",14.44,14.334,-0.167,-1.15,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1598,"transactions":9,"vwap":1991},"2025-07-29",14.501,0.037,0.26,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1453,"volume":1186,"transactions":9,"vwap":1998},"2025-07-28",14.52,14.45,14.464,-0.106,{"date":2001,"open":2002,"high":2003,"low":1948,"close":2004,"change":2005,"percent_change":350,"volume":1617,"transactions":9,"vwap":2004},"2025-07-25",14.56,14.59,14.57,-0.131,{"date":2007,"open":1875,"high":1875,"low":2008,"close":2009,"change":893,"percent_change":749,"volume":957,"transactions":9,"vwap":2009},"2025-07-24",14.66,14.701,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":1861,"percent_change":2013,"volume":1490,"transactions":9,"vwap":2012},"2025-07-23",14.861,0.64,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":828,"volume":1490,"transactions":9,"vwap":2016},"2025-07-22",14.767,0.086,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":1406,"percent_change":2022,"volume":1896,"transactions":9,"vwap":2021},"2025-07-21",14.683,14.681,-0.1,{"date":2024,"open":1670,"high":1670,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":909,"transactions":9,"vwap":2026},"2025-07-18",14.68,14.696,-0.184,-1.24,{"date":2030,"open":2031,"high":1665,"low":2031,"close":1665,"change":2032,"percent_change":2033,"volume":695,"transactions":9,"vwap":1665},"2025-07-17",14.863,0.034,0.23,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":2040,"volume":888,"transactions":9,"vwap":2037},"2025-07-16",14.74,14.846,14.7,0.083,0.56,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":754,"percent_change":556,"volume":1686,"transactions":9,"vwap":2044},"2025-07-15",14.773,14.763,{"date":2046,"open":2038,"high":2038,"low":2020,"close":2020,"change":1916,"percent_change":443,"volume":1842,"transactions":9,"vwap":2020},"2025-07-14",{"date":2048,"open":2036,"high":2036,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":32,"transactions":9,"vwap":2049},"2025-07-11",14.655,-0.183,-1.23,{"date":2053,"open":1910,"high":1910,"low":1608,"close":1671,"change":1935,"percent_change":980,"volume":1554,"transactions":9,"vwap":1671},"2025-07-10",{"date":2055,"open":1614,"high":1725,"low":2056,"close":1726,"change":2057,"percent_change":919,"volume":1655,"transactions":9,"vwap":1726},"2025-07-09",14.915,0.051,{"date":2059,"open":1910,"high":1627,"low":1670,"close":1699,"change":1728,"percent_change":443,"volume":1035,"transactions":9,"vwap":1699},"2025-07-08",{"date":2061,"open":1929,"high":1929,"low":1929,"close":1929,"change":1721,"percent_change":1389,"volume":1434,"transactions":9,"vwap":1929},"2025-07-07",{"date":2063,"open":1665,"high":1726,"low":1665,"close":2064,"change":2065,"percent_change":1542,"volume":936,"transactions":9,"vwap":2064},"2025-07-03",14.923,0.056,{"date":2067,"open":1929,"high":1929,"low":2068,"close":2069,"change":1584,"percent_change":406,"volume":900,"transactions":9,"vwap":2069},"2025-07-02",14.86,14.867,{"date":2071,"open":2072,"high":2072,"low":1880,"close":2073,"change":1953,"percent_change":1139,"volume":574,"transactions":9,"vwap":2073},"2025-07-01",15.14,14.996,{"date":2075,"open":24,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":828,"volume":730,"transactions":9,"vwap":2076},"2025-06-30",15.166,15.039,0.089,{"date":2080,"open":1645,"high":2081,"low":1652,"close":2081,"change":2039,"percent_change":2082,"volume":598,"transactions":9,"vwap":2081},"2025-06-27",15.077,0.55,{"date":2084,"open":1929,"high":1725,"low":2085,"close":1727,"change":2086,"percent_change":735,"volume":598,"transactions":9,"vwap":1727},"2025-06-26",14.886,0.111,{"date":2088,"open":1910,"high":1638,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-25",14.883,-0.063,-0.42,1900,{"date":2094,"open":1910,"high":2095,"low":1910,"close":2096,"change":2097,"percent_change":2098,"volume":651,"transactions":9,"vwap":2096},"2025-06-24",14.98,14.946,0.422,2.91,{"date":2100,"open":1524,"high":2101,"low":1524,"close":2102,"change":717,"percent_change":2103,"volume":32,"transactions":9,"vwap":2102},"2025-06-23",14.525,14.524,0.9,{"date":2105,"open":1985,"high":1609,"low":2106,"close":2106,"change":813,"percent_change":1767,"volume":909,"transactions":9,"vwap":2106},"2025-06-20",14.394,{"date":2108,"open":1524,"high":1513,"low":1567,"close":1602,"change":734,"percent_change":2109,"volume":1823,"transactions":9,"vwap":1602},"2025-06-18",0.6,{"date":2111,"open":1524,"high":1956,"low":2112,"close":2112,"change":2113,"percent_change":1055,"volume":1564,"transactions":9,"vwap":2112},"2025-06-17",14.235,-0.334,{"date":2115,"open":2116,"high":1694,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1148,"transactions":9,"vwap":2117},"2025-06-16",14.48,14.569,0.35,2.46,{"date":2121,"open":1372,"high":2122,"low":1372,"close":2123,"change":2124,"percent_change":1155,"volume":709,"transactions":9,"vwap":2123},"2025-06-13",14.33,14.219,-0.145,{"date":2126,"open":2127,"high":2128,"low":1602,"close":2129,"change":2130,"percent_change":1139,"volume":1907,"transactions":9,"vwap":2129},"2025-06-12",14.35,14.43,14.364,-0.162,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2135,"change":999,"percent_change":2082,"volume":617,"transactions":9,"vwap":2135},"2025-06-11",14.55,14.565,14.526,{"date":2137,"open":1609,"high":2138,"low":2128,"close":2139,"change":2140,"percent_change":2141,"volume":957,"transactions":9,"vwap":2139},"2025-06-10",14.54,14.447,-0.154,-1.05,{"date":2143,"open":2004,"high":1689,"low":2002,"close":2144,"change":666,"percent_change":1993,"volume":668,"transactions":9,"vwap":2144},"2025-06-09",14.601,{"date":2146,"open":2008,"high":2008,"low":2147,"close":2148,"change":2149,"percent_change":1748,"volume":2150,"transactions":9,"vwap":2148},"2025-06-06",14.5,14.563,0.003,3000,{"date":2152,"open":2133,"high":1582,"low":1574,"close":2002,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2002},"2025-06-05",0.148,1.03,11000,{"date":2157,"open":1997,"high":1507,"low":1506,"close":2158,"change":578,"percent_change":2103,"volume":836,"transactions":9,"vwap":2158},"2025-06-04",14.412,{"date":2160,"open":1972,"high":2122,"low":1972,"close":2161,"change":2162,"percent_change":1105,"volume":2163,"transactions":9,"vwap":2161},"2025-06-03",14.283,-0.064,9000,{"date":2165,"open":1972,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":2169,"volume":780,"transactions":9,"vwap":2166},"2025-06-02",14.347,14.2,0.139,0.98,{"date":2171,"open":1557,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":874,"volume":1434,"transactions":9,"vwap":2172},"2025-05-30",14.208,14.1,-0.017,{"date":2176,"open":1970,"high":1567,"low":1358,"close":2177,"change":1122,"percent_change":176,"volume":2178,"transactions":9,"vwap":2177},"2025-05-29",14.225,18700,{"date":2180,"open":2181,"high":1576,"low":2182,"close":2112,"change":2183,"percent_change":942,"volume":2184,"transactions":9,"vwap":2112},"2025-05-28",14.21,14.195,0.057,14900,{"date":2186,"open":1372,"high":2187,"low":1551,"close":1551,"change":1570,"percent_change":2188,"volume":900,"transactions":9,"vwap":1551},"2025-05-27",14.188,0.47,{"date":2190,"open":2191,"high":1357,"low":2191,"close":2192,"change":694,"percent_change":1304,"volume":909,"transactions":9,"vwap":2192},"2025-05-23",14.08,14.112,{"date":2194,"open":1450,"high":2195,"low":2196,"close":2197,"change":1667,"percent_change":1122,"volume":2198,"transactions":9,"vwap":2197},"2025-05-22",14.093,13.901,14.016,9100,{"date":2200,"open":1451,"high":2201,"low":1451,"close":2201,"change":898,"percent_change":1558,"volume":1896,"transactions":9,"vwap":2201},"2025-05-21",14.017,{"date":2203,"open":1976,"high":1357,"low":2191,"close":2204,"change":2205,"percent_change":2206,"volume":605,"transactions":9,"vwap":2204},"2025-05-20",14.085,-0.199,-1.39,{"date":2208,"open":1576,"high":1948,"low":1567,"close":2209,"change":2210,"percent_change":2211,"volume":718,"transactions":9,"vwap":2209},"2025-05-19",14.284,0.001,0.01,{"date":2213,"open":1493,"high":2214,"low":1567,"close":2161,"change":2215,"percent_change":2022,"volume":1244,"transactions":9,"vwap":2161},"2025-05-16",14.36,-0.014,{"date":2217,"open":1567,"high":1948,"low":1972,"close":2218,"change":2219,"percent_change":754,"volume":1396,"transactions":9,"vwap":2218},"2025-05-15",14.297,0.012,{"date":2221,"open":2222,"high":1495,"low":2222,"close":2223,"change":772,"percent_change":2224,"volume":1244,"transactions":9,"vwap":2223},"2025-05-14",14.22,14.285,0.88,{"date":2226,"open":2173,"high":2167,"low":2173,"close":2227,"change":2228,"percent_change":2229,"volume":1396,"transactions":9,"vwap":2227},"2025-05-13",14.161,0.153,1.09,{"date":2231,"open":1552,"high":1552,"low":1412,"close":2232,"change":2233,"percent_change":1425,"volume":2234,"transactions":9,"vwap":2232},"2025-05-12",14.0080004,0.263,3500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":986,"percent_change":2240,"volume":718,"transactions":9,"vwap":2238},"2025-05-09",13.733,13.745,13.73,0.61,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":1598,"transactions":9,"vwap":2243},"2025-05-08",13.661,-0.174,-1.26,{"date":2247,"open":2248,"high":1421,"low":2248,"close":2249,"change":1074,"percent_change":2082,"volume":936,"transactions":9,"vwap":2249},"2025-05-07",13.79,13.835,{"date":2251,"open":2252,"high":2252,"low":2253,"close":1429,"change":2254,"percent_change":980,"volume":1244,"transactions":9,"vwap":1429},"2025-05-06",13.762,13.735,-0.122,{"date":2256,"open":1413,"high":1405,"low":1413,"close":2257,"change":754,"percent_change":319,"volume":637,"transactions":9,"vwap":2257},"2025-05-05",13.882,{"date":2259,"open":2260,"high":2261,"low":2248,"close":2262,"change":630,"percent_change":1182,"volume":730,"transactions":9,"vwap":2262},"2025-05-02",13.811,13.845,13.802,{"date":2264,"open":1268,"high":2265,"low":1320,"close":2266,"change":1748,"percent_change":1804,"volume":2267,"transactions":9,"vwap":2266},"2025-05-01",13.69,13.634,13700,{"date":2269,"open":1261,"high":2270,"low":1194,"close":2270,"change":2090,"percent_change":57,"volume":926,"transactions":9,"vwap":2270},"2025-04-30",13.614,{"date":2272,"open":1437,"high":2273,"low":1276,"close":2273,"change":1217,"percent_change":887,"volume":2274,"transactions":9,"vwap":2273},"2025-04-29",13.677,17700,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":1475,"percent_change":1075,"volume":605,"transactions":9,"vwap":2278},"2025-04-28",13.4,13.492,{"date":2280,"open":1216,"high":2281,"low":1216,"close":2281,"change":674,"percent_change":1328,"volume":617,"transactions":9,"vwap":2281},"2025-04-25",13.405,{"date":2283,"open":1291,"high":2284,"low":2285,"close":2284,"change":2286,"percent_change":2287,"volume":598,"transactions":9,"vwap":2284},"2025-04-24",13.432,13.205,0.298,2.27,{"date":2289,"open":1247,"high":1247,"low":2290,"close":2290,"change":2291,"percent_change":1740,"volume":1681,"transactions":9,"vwap":2290},"2025-04-23",13.134,0.118,{"date":38,"open":2293,"high":1185,"low":2293,"close":2294,"change":2017,"percent_change":1110,"volume":631,"transactions":9,"vwap":2294},12.93,13.016,{"status":2296,"indices":2297,"watchlist":2337,"sectors":2357,"benchmarks":2404},"success",[2298,2305,2311,2317,2324,2330],{"symbol":2299,"name":2300,"price":2301,"change":2302,"pct_change":2303,"is_up":11,"sparkline":2304,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":2306,"name":2307,"price":2308,"change":2309,"pct_change":31,"is_up":11,"sparkline":2310,"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":2312,"name":2313,"price":2314,"change":2315,"pct_change":1816,"is_up":11,"sparkline":2316,"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":2318,"name":2319,"price":2320,"change":2321,"pct_change":2322,"is_up":11,"sparkline":2323,"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":2325,"name":2326,"price":2327,"change":2328,"pct_change":2103,"is_up":11,"sparkline":2329,"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":2331,"name":2332,"price":2333,"change":749,"pct_change":2334,"is_up":2335,"sparkline":2336,"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",[2338,2344,2350],{"symbol":2339,"name":2340,"price":2341,"change":2342,"pct_change":952,"is_up":11,"sparkline":2343,"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":2345,"name":2346,"price":2347,"change":2348,"pct_change":1298,"is_up":11,"sparkline":2349,"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":2351,"name":2352,"price":2353,"change":2354,"pct_change":2355,"is_up":11,"sparkline":2356,"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",[2358,2362,2366,2370,2375,2379,2383,2387,2391,2396,2400],{"name":2359,"etf":2360,"change":1520,"price":2361,"is_up":11},"Technology","XLK",199.81,{"name":2363,"etf":2364,"change":393,"price":2365,"is_up":11},"Financials","XLF",53.49,{"name":2367,"etf":2368,"change":1122,"price":2369,"is_up":2335},"Healthcare","XLV",166.18,{"name":2371,"etf":2372,"change":2373,"price":2374,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2376,"etf":2377,"change":1510,"price":2378,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2380,"etf":2381,"change":942,"price":2382,"is_up":11},"Energy","XLE",62.95,{"name":2384,"etf":2385,"change":1530,"price":2386,"is_up":11},"Industrials","XLI",169.95,{"name":2388,"etf":2389,"change":814,"price":2390,"is_up":11},"Materials","XLB",48.86,{"name":2392,"etf":2393,"change":2394,"price":2395,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2397,"etf":2398,"change":1542,"price":2399,"is_up":11},"Utilities","XLU",39.83,{"name":2401,"etf":2402,"change":2118,"price":2403,"is_up":11},"Comm Services","XLC",110.32,[2405,2409,2413,2417],{"ticker":2406,"name":2407,"price":2408,"change":1382,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2410,"name":2411,"price":2412,"change":1298,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2414,"name":2415,"price":2416,"change":1816,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2418,"name":2419,"price":2420,"change":2103,"is_up":11},"IWM","iShares Russell 2000",281.52]