[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNOW":3,"stock-historical-KNOW":29,"homepage-market-summary":1767},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KNOW","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},"Fundamentals First ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9428,0.120024,"Quarterly",{"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},12.73,12.7676,12.69,12.535,0.195,1.56,3539.2274,13.29,10.98,2191.0546972,75.8,2886,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},10.06,1877,685089.6743,25.54,"2025-04-22",[40,43,52,61,69,77,85,93,101,108,117,125,130,138,147,155,162,170,177,184,192,200,211,218,226,232,239,245,253,260,268,275,282,290,298,304,310,318,326,333,340,346,352,359,367,374,380,386,394,403,410,419,424,430,435,441,449,454,461,468,474,479,484,489,495,500,507,512,518,523,528,535,543,548,553,556,560,565,567,572,578,582,586,593,596,601,605,608,613,619,623,627,631,635,639,645,648,652,654,657,661,665,667,672,677,682,686,690,694,699,704,708,711,717,720,724,727,735,737,740,743,746,750,754,762,767,774,781,785,794,799,806,812,815,822,827,834,837,844,851,853,856,862,864,868,872,879,887,893,898,903,909,911,916,921,926,928,932,934,938,945,949,954,958,962,967,971,977,980,984,989,992,995,1000,1002,1007,1009,1014,1018,1021,1026,1028,1031,1037,1043,1050,1055,1060,1065,1071,1075,1080,1084,1090,1093,1097,1100,1106,1109,1112,1116,1120,1123,1128,1134,1138,1143,1149,1151,1155,1161,1168,1173,1176,1179,1183,1189,1194,1198,1204,1209,1213,1217,1221,1227,1233,1236,1240,1247,1252,1254,1257,1261,1265,1269,1274,1278,1283,1287,1291,1295,1300,1303,1307,1310,1314,1321,1326,1331,1335,1338,1342,1344,1347,1350,1352,1355,1359,1363,1366,1369,1373,1377,1381,1384,1387,1391,1394,1398,1400,1403,1406,1409,1412,1418,1422,1424,1428,1430,1433,1437,1441,1444,1448,1451,1454,1457,1460,1464,1467,1470,1474,1480,1483,1489,1493,1496,1499,1501,1503,1506,1511,1514,1517,1522,1524,1527,1531,1536,1538,1541,1544,1547,1549,1554,1558,1561,1563,1566,1571,1576,1580,1586,1591,1596,1600,1603,1606,1611,1614,1618,1621,1627,1632,1635,1639,1645,1650,1657,1660,1665,1670,1677,1680,1684,1687,1690,1695,1698,1701,1707,1712,1718,1724,1728,1731,1735,1740,1743,1747,1750,1753,1757,1762,1765],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},32,12.7158,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",12.5502,12.45,-0.0929,-0.74,2503.2274,53,12.5276,{"date":53,"open":54,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",12.71,12.6279,-0.0371,-0.29,222.2274,16,12.7097,{"date":62,"open":63,"high":63,"low":63,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",12.665,-0.0163,-0.13,208.3494,21,12.6165,{"date":70,"open":71,"high":71,"low":72,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":18},"2026-09-28",12.79,12.6813,0.0353,0.28,200.2274,19,{"date":78,"open":54,"high":54,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",12.646,-0.039,-0.31,523.2274,23,12.704,{"date":86,"open":87,"high":87,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",12.685,-0.055,-0.43,21.2274,20,12.7215,{"date":94,"open":95,"high":95,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",12.74,-0.0649,-0.51,82.8344,25,12.7838,{"date":102,"open":103,"high":103,"low":103,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":59,"vwap":107},"2026-09-22",12.8049,-0.0028,-0.02,24.2274,12.7837,{"date":109,"open":110,"high":111,"low":110,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":83,"vwap":116},"2026-09-21",12.8,12.86,12.8077,0.0776,0.61,788.2274,12.8214,{"date":118,"open":119,"high":120,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":83,"vwap":124},"2026-09-18",12.68,12.7301,0.0201,0.16,844.2274,12.6819,{"date":126,"open":54,"high":54,"low":54,"close":54,"change":127,"percent_change":114,"volume":128,"transactions":67,"vwap":129},"2026-09-17",0.0771,35.2524,12.6746,{"date":131,"open":132,"high":132,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-16",12.6329,-0.0821,-0.65,16.2274,17,12.6936,{"date":139,"open":140,"high":140,"low":141,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-15",12.72,12.715,-0.0361,-0.28,293.2274,18,12.7173,{"date":148,"open":149,"high":149,"low":149,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-14",12.7511,-0.0639,-0.5,13.2274,14,12.7464,{"date":156,"open":110,"high":157,"low":110,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":91,"vwap":161},"2026-09-11",12.815,0.045,0.35,3654.611,12.8001,{"date":163,"open":164,"high":164,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-10",12.77,-0.0964,-0.75,242.149,22,12.7732,{"date":171,"open":161,"high":172,"low":161,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":91,"vwap":176},"2026-09-09",12.8664,-0.1026,-0.79,167.3562,12.8323,{"date":178,"open":179,"high":179,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":136,"vwap":183},"2026-09-08",12.969,-0.016,-0.12,94.1492,12.9981,{"date":185,"open":186,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":168,"vwap":191},"2026-09-04",13.02,12.985,0.0299,0.23,152.4561,13.0145,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":59,"vwap":199},"2026-09-03",12.9256,12.9551,0.0251,0.19,1830.1492,12.9298,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-02",12.95,12.955,12.8401,12.93,0.0199,0.15,2596.3272,30,12.9259,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":136,"vwap":217},"2026-09-01",12.9101,-0.0914,-0.7,24.1492,12.9592,{"date":219,"open":202,"high":220,"low":202,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-31",13.0015,-0.0228,-0.18,518.2292,24,13.0009,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":89,"volume":230,"transactions":59,"vwap":231},"2026-08-28",13.0243,-0.0565,22.1492,13.0724,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":57,"volume":237,"transactions":145,"vwap":238},"2026-08-27",13.15,13.0808,-0.0384,706.1492,13.1435,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":197,"volume":243,"transactions":91,"vwap":244},"2026-08-26",13.1192,0.0244,72.6482,13.1103,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-25",13.0948,0.0148,0.11,1675.1492,60,13.1452,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":153,"vwap":259},"2026-08-24",13.08,-0.025,-0.19,13.1492,13.0883,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":207,"volume":266,"transactions":168,"vwap":267},"2026-08-21",13.095,13.14,13.105,0.02,774.1492,13.112,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":136,"vwap":274},"2026-08-20",13.085,-0.0201,-0.15,17.1492,13.0953,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":59,"vwap":281},"2026-08-19",13.1051,-0.0148,-0.11,19.1492,13.1465,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-18",13.1199,-0.0701,-0.53,18.1492,15,13.1486,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":279,"volume":296,"transactions":145,"vwap":297},"2026-08-17",13.2,13.25,13.19,-0.0151,80817.1492,13.2499,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":287,"transactions":59,"vwap":303},"2026-08-14",13.2051,-0.0115,-0.09,13.2132,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":122,"volume":308,"transactions":136,"vwap":309},"2026-08-13",13.2166,0.0216,29.1492,13.2373,{"date":311,"open":263,"high":312,"low":313,"close":312,"change":314,"percent_change":189,"volume":315,"transactions":316,"vwap":317},"2026-08-12",13.195,12.99,0.03,2326.1492,27,13.0363,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":314,"percent_change":189,"volume":323,"transactions":324,"vwap":325},"2026-08-11",13.24,13.11,13.165,591.1492,28,13.1609,{"date":327,"open":292,"high":292,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":316,"vwap":332},"2026-08-10",13.135,-0.0107,-0.08,628.8115,13.1572,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":288,"vwap":339},"2026-08-07",13.1457,0.0357,0.27,16.8115,13.1291,{"date":341,"open":342,"high":321,"low":342,"close":321,"change":343,"percent_change":105,"volume":344,"transactions":288,"vwap":345},"2026-08-06",13.09,-0.0027,1284.8115,13.0901,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":89,"volume":350,"transactions":59,"vwap":351},"2026-08-05",13.1127,-0.0569,99.8115,13.1951,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":288,"vwap":358},"2026-08-04",13.1696,0.1096,0.84,41.8115,13.1213,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-03",13.06,0.0554,0.43,14.8115,13,13.0102,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":153,"vwap":373},"2026-07-31",13.0046,0.0936,0.72,15.8115,12.9774,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":338,"transactions":153,"vwap":379},"2026-07-30",12.911,0.0849,0.66,12.9309,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":372,"transactions":153,"vwap":385},"2026-07-29",12.8261,-0.093,-0.72,12.8541,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":168,"vwap":393},"2026-07-28",12.87,12.9191,-0.0309,-0.24,1054.8115,12.8705,{"date":395,"open":396,"high":396,"low":397,"close":202,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-07-27",12.98,12.89,0.0051,0.04,2517.7342,39,12.9291,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":136,"vwap":409},"2026-07-24",12.9449,0.0099,0.08,37.7342,12.9613,{"date":411,"open":412,"high":396,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":401,"vwap":418},"2026-07-23",12.97,12.905,12.935,-0.03,-0.23,2637.8882,12.9612,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":314,"percent_change":189,"volume":422,"transactions":153,"vwap":423},"2026-07-22",12.965,32.7342,12.9806,{"date":425,"open":412,"high":412,"low":414,"close":414,"change":426,"percent_change":427,"volume":428,"transactions":91,"vwap":429},"2026-07-21",0.0543,0.42,1020.7342,12.9697,{"date":431,"open":313,"high":313,"low":432,"close":432,"change":433,"percent_change":151,"volume":434,"transactions":153,"vwap":313},"2026-07-20",12.8807,-0.0642,50014.7342,{"date":436,"open":405,"high":405,"low":405,"close":405,"change":437,"percent_change":438,"volume":439,"transactions":59,"vwap":440},"2026-07-17",-0.0599,-0.46,56.7342,12.9879,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":288,"vwap":448},"2026-07-16",13.0899,13.0048,0.0648,0.5,392.7342,13.084,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":105,"percent_change":272,"volume":452,"transactions":365,"vwap":453},"2026-07-15",12.94,14.7342,12.9559,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":337,"volume":459,"transactions":153,"vwap":460},"2026-07-14",13.07,12.96,0.035,214.7342,13.063,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":59,"vwap":467},"2026-07-13",12.925,-0.061,-0.47,38.7342,12.9813,{"date":469,"open":313,"high":365,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":470},"2026-07-10",12.986,0.046,0.36,500,{"date":475,"open":451,"high":451,"low":451,"close":451,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":451},"2026-07-09",0.015,0.12,100,{"date":480,"open":202,"high":313,"low":463,"close":463,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":463},"2026-07-08",-0.005,-0.04,2200,{"date":485,"open":202,"high":202,"low":205,"close":205,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":205},"2026-07-07",-0.077,-0.59,7900,{"date":490,"open":361,"high":361,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-07-06",13.007,0.063,0.49,200,{"date":496,"open":396,"high":396,"low":497,"close":497,"change":498,"percent_change":48,"volume":499,"transactions":9,"vwap":497},"2026-07-02",12.944,-0.096,600,{"date":501,"open":361,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-07-01",13.17,13.04,-0.189,-1.43,900,{"date":508,"open":24,"high":24,"low":509,"close":509,"change":510,"percent_change":511,"volume":32,"transactions":9,"vwap":509},"2026-06-30",13.229,0.161,1.23,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-06-29",13.068,0.127,0.98,300,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":478,"transactions":9,"vwap":520},"2026-06-26",12.941,-0.064,-0.49,{"date":524,"open":457,"high":525,"low":457,"close":525,"change":526,"percent_change":527,"volume":506,"transactions":9,"vwap":525},"2026-06-25",13.0050001,0.155,1.21,{"date":529,"open":457,"high":457,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-06-24",12.81,12.85,0.065,0.51,700,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-23",12.9,12.63,12.785,-0.195,-1.5,8400,{"date":544,"open":396,"high":396,"low":537,"close":396,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":396},"2026-06-22",-0.032,-0.25,9200,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":478,"transactions":9,"vwap":550},"2026-06-18",13.012,0.168,1.31,{"date":554,"open":412,"high":412,"low":555,"close":555,"change":498,"percent_change":48,"volume":506,"transactions":9,"vwap":555},"2026-06-17",12.844,{"date":557,"open":451,"high":451,"low":451,"close":451,"change":558,"percent_change":559,"volume":478,"transactions":9,"vwap":451},"2026-06-16",-0.059,-0.45,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":478,"transactions":9,"vwap":562},"2026-06-15",12.999,0.049,0.38,{"date":566,"open":202,"high":202,"low":202,"close":202,"change":532,"percent_change":446,"volume":478,"transactions":9,"vwap":202},"2026-06-12",{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":478,"transactions":9,"vwap":569},"2026-06-11",12.885,0.194,1.53,{"date":573,"open":164,"high":164,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-06-10",12.691,-0.073,-0.57,1200,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":427,"volume":478,"transactions":9,"vwap":580},"2026-06-09",12.764,0.054,{"date":583,"open":54,"high":54,"low":54,"close":54,"change":584,"percent_change":585,"volume":494,"transactions":9,"vwap":54},"2026-06-08",0.051,0.4,{"date":587,"open":140,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":534,"transactions":9,"vwap":590},"2026-06-05",12.725,12.65,12.659,-0.157,-1.23,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":584,"percent_change":585,"volume":478,"transactions":9,"vwap":595},"2026-06-04",12.816,{"date":597,"open":164,"high":164,"low":598,"close":599,"change":600,"percent_change":600,"volume":494,"transactions":9,"vwap":599},"2026-06-03",12.721,12.765,0,{"date":602,"open":599,"high":599,"low":599,"close":599,"change":603,"percent_change":604,"volume":478,"transactions":9,"vwap":599},"2026-06-02",0.095,0.75,{"date":606,"open":95,"high":95,"low":607,"close":607,"change":415,"percent_change":391,"volume":494,"transactions":9,"vwap":607},"2026-06-01",12.67,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":481,"percent_change":482,"volume":506,"transactions":9,"vwap":612},"2026-05-29",12.78,12.66,12.7,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":478,"transactions":9,"vwap":616},"2026-05-28",12.675,12.705,-0.028,-0.22,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":57,"volume":478,"transactions":9,"vwap":621},"2026-05-27",12.733,-0.037,{"date":624,"open":95,"high":164,"low":95,"close":164,"change":399,"percent_change":625,"volume":626,"transactions":9,"vwap":164},"2026-05-26",0.31,2600,{"date":628,"open":610,"high":610,"low":17,"close":17,"change":629,"percent_change":407,"volume":630,"transactions":9,"vwap":17},"2026-05-22",0.01,400,{"date":632,"open":612,"high":140,"low":612,"close":140,"change":633,"percent_change":634,"volume":630,"transactions":9,"vwap":140},"2026-05-21",0.07,0.55,{"date":636,"open":538,"high":589,"low":637,"close":589,"change":399,"percent_change":638,"volume":473,"transactions":9,"vwap":589},"2026-05-20",12.625,0.32,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":330,"volume":644,"transactions":9,"vwap":642},"2026-05-19",12.6,12.61,-0.01,800,{"date":646,"open":641,"high":647,"low":641,"close":647,"change":629,"percent_change":407,"volume":630,"transactions":9,"vwap":647},"2026-05-18",12.62,{"date":649,"open":650,"high":650,"low":641,"close":642,"change":651,"percent_change":97,"volume":577,"transactions":9,"vwap":642},"2026-05-15",12.615,-0.065,{"date":653,"open":615,"high":615,"low":615,"close":615,"change":458,"percent_change":74,"volume":478,"transactions":9,"vwap":615},"2026-05-14",{"date":655,"open":538,"high":656,"low":538,"close":656,"change":265,"percent_change":122,"volume":478,"transactions":9,"vwap":656},"2026-05-13",12.64,{"date":658,"open":659,"high":647,"low":659,"close":647,"change":651,"percent_change":97,"volume":660,"transactions":9,"vwap":647},"2026-05-12",12.58,1700,{"date":662,"open":87,"high":87,"low":87,"close":87,"change":663,"percent_change":664,"volume":478,"transactions":9,"vwap":87},"2026-05-11",0.025,0.2,{"date":666,"open":611,"high":611,"low":611,"close":611,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":611},"2026-05-08",{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":478,"transactions":9,"vwap":669},"2026-05-07",12.645,-0.111,-0.87,{"date":673,"open":612,"high":674,"low":612,"close":674,"change":675,"percent_change":676,"volume":506,"transactions":9,"vwap":674},"2026-05-06",12.756,0.128,1.01,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":478,"transactions":9,"vwap":679},"2026-05-05",12.628,0.018,0.14,{"date":683,"open":590,"high":590,"low":642,"close":642,"change":279,"percent_change":684,"volume":685,"transactions":9,"vwap":642},"2026-05-04",-0.86,3400,{"date":687,"open":140,"high":140,"low":140,"close":140,"change":688,"percent_change":689,"volume":517,"transactions":9,"vwap":140},"2026-05-01",0.06,0.47,{"date":691,"open":692,"high":611,"low":692,"close":611,"change":681,"percent_change":693,"volume":499,"transactions":9,"vwap":611},"2026-04-30",12.49,1.12,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":478,"transactions":9,"vwap":696},"2026-04-29",12.52,-0.05,-0.4,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":478,"transactions":9,"vwap":701},"2026-04-28",12.57,-0.045,-0.36,{"date":705,"open":612,"high":612,"low":641,"close":650,"change":697,"percent_change":706,"volume":707,"transactions":9,"vwap":650},"2026-04-27",-0.39,1100,{"date":709,"open":54,"high":54,"low":63,"close":63,"change":477,"percent_change":710,"volume":473,"transactions":9,"vwap":63},"2026-04-24",0.96,{"date":712,"open":641,"high":641,"low":713,"close":714,"change":88,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-04-23",12.54,12.545,-0.44,1400,{"date":718,"open":119,"high":119,"low":641,"close":641,"change":719,"percent_change":585,"volume":630,"transactions":9,"vwap":641},"2026-04-22",0.05,{"date":721,"open":659,"high":659,"low":722,"close":722,"change":105,"percent_change":723,"volume":517,"transactions":9,"vwap":722},"2026-04-21",12.55,-0.16,{"date":725,"open":641,"high":641,"low":701,"close":701,"change":726,"percent_change":697,"volume":478,"transactions":9,"vwap":701},"2026-04-20",-0.006,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-04-17",12.521,12.595,12.576,0.056,0.45,11200,{"date":736,"open":696,"high":696,"low":696,"close":696,"change":600,"percent_change":600,"volume":494,"transactions":9,"vwap":696},"2026-04-16",{"date":738,"open":696,"high":696,"low":696,"close":696,"change":330,"percent_change":739,"volume":478,"transactions":9,"vwap":696},"2026-04-15",-0.63,{"date":741,"open":641,"high":641,"low":641,"close":641,"change":314,"percent_change":742,"volume":478,"transactions":9,"vwap":641},"2026-04-14",0.24,{"date":744,"open":701,"high":701,"low":701,"close":701,"change":407,"percent_change":745,"volume":478,"transactions":9,"vwap":701},"2026-04-13",0.64,{"date":747,"open":748,"high":748,"low":692,"close":692,"change":749,"percent_change":399,"volume":517,"transactions":9,"vwap":692},"2026-04-10",12.5,0.005,{"date":751,"open":696,"high":696,"low":752,"close":752,"change":753,"percent_change":337,"volume":473,"transactions":9,"vwap":752},"2026-04-09",12.485,0.033,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-04-08",12.2,12.452,12.19,0.322,2.65,3100,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":265,"percent_change":766,"volume":506,"transactions":9,"vwap":765},"2026-04-07",12.15,12.13,0.17,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":143,"volume":773,"transactions":9,"vwap":770},"2026-04-06",12.1,12.11,12.07,-0.034,8000,{"date":775,"open":776,"high":777,"low":770,"close":778,"change":779,"percent_change":742,"volume":780,"transactions":9,"vwap":778},"2026-04-02",12.149,12.17,12.144,0.029,1600,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":114,"volume":478,"transactions":9,"vwap":783},"2026-04-01",12.115,0.074,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-03-31",12.05,12.06,11.94,12.041,0.191,1.61,7500,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":629,"percent_change":407,"volume":660,"transactions":9,"vwap":798},"2026-03-30",11.91,11.97,11.85,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":32,"transactions":9,"vwap":803},"2026-03-27",11.95,12,11.84,-0.155,-1.29,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":773,"transactions":9,"vwap":809},"2026-03-26",12.08,11.995,-0.135,-1.11,{"date":813,"open":765,"high":765,"low":765,"close":765,"change":814,"percent_change":57,"volume":494,"transactions":9,"vwap":765},"2026-03-25",-0.035,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":279,"volume":821,"transactions":9,"vwap":819},"2026-03-24",12.079,12.27,12.165,-0.014,10200,{"date":823,"open":770,"high":824,"low":770,"close":824,"change":825,"percent_change":826,"volume":517,"transactions":9,"vwap":824},"2026-03-23",12.179,0.189,1.58,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":780,"transactions":9,"vwap":831},"2026-03-20",12.025,11.96,11.99,-0.115,-0.95,{"date":835,"open":808,"high":836,"low":808,"close":836,"change":629,"percent_change":407,"volume":517,"transactions":9,"vwap":836},"2026-03-19",12.105,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":723,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-03-18",12.21,12.22,12.095,-1.31,10800,{"date":845,"open":846,"high":818,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-03-17",12.26,12.255,0.125,1.03,1300,{"date":852,"open":765,"high":765,"low":765,"close":765,"change":688,"percent_change":446,"volume":478,"transactions":9,"vwap":765},"2026-03-16",{"date":854,"open":777,"high":840,"low":771,"close":771,"change":855,"percent_change":618,"volume":685,"transactions":9,"vwap":771},"2026-03-13",-0.027,{"date":857,"open":756,"high":840,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-12",12.097,-0.123,-1.01,3700,{"date":863,"open":840,"high":840,"low":840,"close":840,"change":749,"percent_change":399,"volume":478,"transactions":9,"vwap":840},"2026-03-11",{"date":865,"open":866,"high":866,"low":867,"close":867,"change":180,"percent_change":65,"volume":473,"transactions":9,"vwap":867},"2026-03-10",12.43,12.215,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":532,"percent_change":871,"volume":478,"transactions":9,"vwap":870},"2026-03-09",12.231,0.53,{"date":873,"open":874,"high":846,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-03-06",12.24,12.166,-0.154,-1.25,6000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":506,"transactions":9,"vwap":884},"2026-03-05",12.33,12.34,12.23,12.32,-0.144,-1.16,{"date":888,"open":889,"high":748,"low":890,"close":890,"change":891,"percent_change":892,"volume":483,"transactions":9,"vwap":890},"2026-03-04",12.47,12.464,0.032,0.26,{"date":894,"open":714,"high":714,"low":846,"close":895,"change":896,"percent_change":877,"volume":897,"transactions":9,"vwap":895},"2026-03-03",12.432,-0.158,16600,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":832,"percent_change":902,"volume":630,"transactions":9,"vwap":901},"2026-03-02",12.567,12.59,-0.91,{"date":904,"open":641,"high":616,"low":905,"close":616,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":616},"2026-02-27",12.599,0.085,0.67,1500,{"date":910,"open":641,"high":647,"low":641,"close":647,"change":779,"percent_change":189,"volume":534,"transactions":9,"vwap":647},"2026-02-26",{"date":912,"open":538,"high":538,"low":913,"close":913,"change":914,"percent_change":915,"volume":494,"transactions":9,"vwap":913},"2026-02-25",12.591,0.012,0.1,{"date":917,"open":901,"high":641,"low":918,"close":918,"change":919,"percent_change":197,"volume":920,"transactions":9,"vwap":918},"2026-02-24",12.579,0.024,13800,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":337,"volume":850,"transactions":9,"vwap":924},"2026-02-23",12.501,12.555,0.034,{"date":927,"open":713,"high":713,"low":729,"close":729,"change":663,"percent_change":664,"volume":517,"transactions":9,"vwap":729},"2026-02-20",{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":257,"volume":478,"transactions":9,"vwap":930},"2026-02-19",12.496,-0.024,{"date":933,"open":696,"high":696,"low":696,"close":696,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":696},"2026-02-18",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":265,"volume":478,"transactions":9,"vwap":936},"2026-02-17",12.505,0.003,{"date":939,"open":940,"high":722,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-02-13",12.46,12.502,0.107,0.86,3200,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":330,"percent_change":948,"volume":478,"transactions":9,"vwap":947},"2026-02-12",12.395,-0.64,{"date":950,"open":940,"high":951,"low":940,"close":951,"change":952,"percent_change":953,"volume":517,"transactions":9,"vwap":951},"2026-02-11",12.475,0.09,0.73,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":476,"percent_change":477,"volume":494,"transactions":9,"vwap":957},"2026-02-10",12.42,12.385,{"date":959,"open":960,"high":960,"low":881,"close":961,"change":532,"percent_change":871,"volume":630,"transactions":9,"vwap":961},"2026-02-09",12.39,12.37,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":478,"transactions":9,"vwap":964},"2026-02-06",12.305,0.175,1.44,{"date":968,"open":969,"high":969,"low":765,"close":765,"change":970,"percent_change":706,"volume":499,"transactions":9,"vwap":765},"2026-02-05",12.145,-0.047,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":517,"transactions":9,"vwap":974},"2026-02-04",12.195,12.177,0.072,0.59,{"date":978,"open":836,"high":836,"low":836,"close":836,"change":314,"percent_change":979,"volume":478,"transactions":9,"vwap":836},"2026-02-03",0.25,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":633,"percent_change":983,"volume":478,"transactions":9,"vwap":982},"2026-02-02",12.075,0.58,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":670,"percent_change":988,"volume":32,"transactions":9,"vwap":987},"2026-01-30",12.045,12.0050001,-0.92,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":471,"percent_change":564,"volume":478,"transactions":9,"vwap":991},"2026-01-29",12.116,{"date":993,"open":771,"high":771,"low":771,"close":771,"change":994,"percent_change":415,"volume":478,"transactions":9,"vwap":771},"2026-01-28",-0.004,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":478,"transactions":9,"vwap":997},"2026-01-27",12.074,0.069,0.57,{"date":1001,"open":987,"high":987,"low":987,"close":987,"change":314,"percent_change":979,"volume":478,"transactions":9,"vwap":987},"2026-01-26",{"date":1003,"open":801,"high":1004,"low":801,"close":1005,"change":105,"percent_change":1006,"volume":630,"transactions":9,"vwap":1005},"2026-01-23",11.98,11.975,-0.17,{"date":1008,"open":797,"high":987,"low":797,"close":809,"change":688,"percent_change":446,"volume":494,"transactions":9,"vwap":809},"2026-01-22",{"date":1010,"open":801,"high":801,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":494,"transactions":9,"vwap":1011},"2026-01-21",11.935,0.071,0.6,{"date":1015,"open":803,"high":1016,"low":803,"close":1016,"change":498,"percent_change":1017,"volume":494,"transactions":9,"vwap":1016},"2026-01-20",11.864,-0.8,{"date":1019,"open":830,"high":830,"low":830,"close":830,"change":476,"percent_change":1020,"volume":32,"transactions":9,"vwap":830},"2026-01-16",0.13,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":478,"transactions":9,"vwap":1023},"2026-01-15",11.945,0.105,0.89,{"date":1027,"open":803,"high":803,"low":803,"close":803,"change":629,"percent_change":407,"volume":478,"transactions":9,"vwap":803},"2026-01-14",{"date":1029,"open":803,"high":803,"low":1030,"close":1030,"change":158,"percent_change":564,"volume":478,"transactions":9,"vwap":1030},"2026-01-13",11.83,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":663,"percent_change":1036,"volume":473,"transactions":9,"vwap":1034},"2026-01-12",11.771,11.785,11.752,0.21,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":848,"percent_change":1042,"volume":534,"transactions":9,"vwap":1041},"2026-01-09",11.72,11.77,11.76,1.07,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":158,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-01-08",11.6,11.66,11.635,0.39,3600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1052,"change":88,"percent_change":465,"volume":483,"transactions":9,"vwap":1052},"2026-01-07",11.59,11.62,11.54,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":407,"percent_change":1059,"volume":478,"transactions":9,"vwap":1058},"2026-01-06",11.643,11.645,0.69,{"date":1061,"open":1062,"high":1052,"low":1062,"close":1063,"change":1064,"percent_change":953,"volume":494,"transactions":9,"vwap":1063},"2026-01-05",11.51,11.565,0.084,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":630,"transactions":9,"vwap":1068},"2026-01-02",11.43,11.481,0.064,0.56,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":97,"volume":478,"transactions":9,"vwap":1073},"2025-12-31",11.417,-0.058,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":820,"percent_change":181,"volume":517,"transactions":9,"vwap":1078},"2025-12-30",11.45,11.475,11.44,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":726,"percent_change":697,"volume":478,"transactions":9,"vwap":1083},"2025-12-29",11.505,11.489,{"date":1085,"open":1086,"high":1087,"low":1067,"close":1088,"change":663,"percent_change":1089,"volume":506,"transactions":9,"vwap":1088},"2025-12-26",11.525,11.56,11.495,0.22,{"date":1091,"open":1079,"high":1092,"low":1079,"close":1092,"change":458,"percent_change":625,"volume":473,"transactions":9,"vwap":1092},"2025-12-24",11.47,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":629,"percent_change":952,"volume":478,"transactions":9,"vwap":1096},"2025-12-23",11.433,11.435,{"date":1098,"open":1077,"high":1077,"low":1099,"close":1099,"change":779,"percent_change":979,"volume":494,"transactions":9,"vwap":1099},"2025-12-22",11.425,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":629,"volume":499,"transactions":9,"vwap":1104},"2025-12-19",11.36,11.401,11.396,0.001,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":158,"percent_change":585,"volume":478,"transactions":9,"vwap":1108},"2025-12-18",11.395,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":697,"percent_change":715,"volume":478,"transactions":9,"vwap":1111},"2025-12-17",11.35,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":88,"percent_change":1115,"volume":478,"transactions":9,"vwap":1114},"2025-12-16",11.4,-0.48,{"date":1117,"open":1118,"high":1118,"low":1114,"close":1119,"change":265,"percent_change":766,"volume":32,"transactions":9,"vwap":1119},"2025-12-15",11.49,11.455,{"date":1121,"open":1086,"high":1086,"low":1067,"close":1096,"change":302,"percent_change":1122,"volume":534,"transactions":9,"vwap":1096},"2025-12-12",-0.78,{"date":1124,"open":1092,"high":1125,"low":1092,"close":1086,"change":1126,"percent_change":1127,"volume":494,"transactions":9,"vwap":1086},"2025-12-11",11.53,0.104,0.91,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":189,"volume":660,"transactions":9,"vwap":1131},"2025-12-10",11.33,11.421,11.32,0.026,{"date":1135,"open":1136,"high":1136,"low":1108,"close":1108,"change":1137,"percent_change":723,"volume":494,"transactions":9,"vwap":1108},"2025-12-09",11.444,-0.018,{"date":1139,"open":1077,"high":1077,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":707,"transactions":9,"vwap":1140},"2025-12-08",11.413,-0.067,-0.58,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":630,"transactions":9,"vwap":1146},"2025-12-05",11.41,11.48,0.055,0.48,{"date":1150,"open":1146,"high":1146,"low":1099,"close":1099,"change":314,"percent_change":892,"volume":478,"transactions":9,"vwap":1099},"2025-12-04",{"date":1152,"open":1132,"high":1108,"low":1132,"close":1108,"change":1153,"percent_change":1154,"volume":517,"transactions":9,"vwap":1108},"2025-12-03",0.061,0.54,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":407,"volume":630,"transactions":9,"vwap":1158},"2025-12-02",11.28,11.334,11.27,0.009,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":32,"transactions":9,"vwap":1164},"2025-12-01",11.3,11.325,11.29,-0.031,-0.27,{"date":1169,"open":1163,"high":1170,"low":1165,"close":1171,"change":1172,"percent_change":915,"volume":780,"transactions":9,"vwap":1171},"2025-11-28",11.368,11.356,0.011,{"date":1174,"open":1163,"high":1175,"low":1163,"close":1175,"change":532,"percent_change":983,"volume":494,"transactions":9,"vwap":1175},"2025-11-26",11.345,{"date":1177,"open":1178,"high":1157,"low":1178,"close":1157,"change":915,"percent_change":1025,"volume":478,"transactions":9,"vwap":1157},"2025-11-25",11.225,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":158,"percent_change":585,"volume":478,"transactions":9,"vwap":1182},"2025-11-24",11.12,11.18,{"date":1184,"open":1185,"high":1186,"low":25,"close":1186,"change":1187,"percent_change":1188,"volume":483,"transactions":9,"vwap":1186},"2025-11-21",10.99,11.135,0.101,0.92,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":478,"transactions":9,"vwap":1191},"2025-11-20",11.034,-0.075,-0.68,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":476,"percent_change":681,"volume":494,"transactions":9,"vwap":1197},"2025-11-19",11.1,11.109,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":707,"transactions":9,"vwap":1201},"2025-11-18",11.062,11.094,-0.007,-0.06,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":166,"volume":478,"transactions":9,"vwap":1207},"2025-11-17",11.16,11.101,-0.084,{"date":1210,"open":1211,"high":1211,"low":1182,"close":1212,"change":482,"percent_change":703,"volume":473,"transactions":9,"vwap":1212},"2025-11-14",11.195,11.185,{"date":1214,"open":1215,"high":1215,"low":1182,"close":1178,"change":279,"percent_change":1216,"volume":534,"transactions":9,"vwap":1178},"2025-11-13",11.247,-0.97,{"date":1218,"open":1157,"high":1219,"low":1157,"close":1219,"change":1220,"percent_change":719,"volume":517,"transactions":9,"vwap":1219},"2025-11-12",11.335,0.006,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1048,"volume":506,"transactions":9,"vwap":1225},"2025-11-11",11.26,11.39,11.329,0.044,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":952,"percent_change":1232,"volume":716,"transactions":9,"vwap":1230},"2025-11-10",11.2,11.285,11.09,0.8,{"date":1234,"open":1206,"high":1211,"low":1206,"close":1211,"change":1235,"percent_change":265,"volume":478,"transactions":9,"vwap":1211},"2025-11-07",0.002,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":814,"percent_change":81,"volume":478,"transactions":9,"vwap":1239},"2025-11-06",11.14,11.193,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":494,"transactions":9,"vwap":1244},"2025-11-05",11.188,11.245,11.228,0.082,0.74,{"date":1248,"open":1181,"high":1249,"low":1181,"close":1249,"change":1250,"percent_change":1251,"volume":478,"transactions":9,"vwap":1249},"2025-11-04",11.146,-0.099,-0.88,{"date":1253,"open":1181,"high":1243,"low":1181,"close":1243,"change":629,"percent_change":952,"volume":517,"transactions":9,"vwap":1243},"2025-11-03",{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":600,"percent_change":600,"volume":478,"transactions":9,"vwap":1256},"2025-10-31",11.235,{"date":1258,"open":1259,"high":1256,"low":1260,"close":1256,"change":1203,"percent_change":286,"volume":707,"transactions":9,"vwap":1256},"2025-10-30",11.221,11.22,{"date":1262,"open":1163,"high":1163,"low":1263,"close":1263,"change":65,"percent_change":1264,"volume":494,"transactions":9,"vwap":1263},"2025-10-29",11.295,-1.14,{"date":1266,"open":1267,"high":1268,"low":1102,"close":1099,"change":105,"percent_change":1006,"volume":716,"transactions":9,"vwap":1099},"2025-10-28",11.412,11.446,{"date":1270,"open":1224,"high":1271,"low":1224,"close":1272,"change":719,"percent_change":1273,"volume":499,"transactions":9,"vwap":1272},"2025-10-27",11.476,11.445,0.44,{"date":1275,"open":1099,"high":1099,"low":1163,"close":1108,"change":1276,"percent_change":207,"volume":1277,"transactions":9,"vwap":1108},"2025-10-24",0.017,8200,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":478,"transactions":9,"vwap":1280},"2025-10-23",11.378,0.089,0.79,{"date":1284,"open":1157,"high":1219,"low":1285,"close":1286,"change":415,"percent_change":1167,"volume":506,"transactions":9,"vwap":1286},"2025-10-22",11.21,11.289,{"date":1288,"open":1223,"high":1102,"low":1223,"close":1289,"change":1290,"percent_change":356,"volume":473,"transactions":9,"vwap":1289},"2025-10-21",11.319,0.094,{"date":1292,"open":1285,"high":1178,"low":1181,"close":1178,"change":1024,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1178},"2025-10-20",0.94,8100,{"date":1296,"open":1260,"high":1260,"low":1297,"close":1181,"change":181,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1181},"2025-10-17",11.04,-1.07,42400,{"date":1301,"open":1260,"high":1302,"low":1260,"close":1302,"change":256,"percent_change":618,"volume":494,"transactions":9,"vwap":1302},"2025-10-16",11.24,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1147,"percent_change":493,"volume":478,"transactions":9,"vwap":1306},"2025-10-15",11.263,11.265,{"date":1308,"open":1309,"high":1309,"low":1285,"close":1285,"change":399,"percent_change":472,"volume":478,"transactions":9,"vwap":1285},"2025-10-14",11.257,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":906,"percent_change":1313,"volume":478,"transactions":9,"vwap":1312},"2025-10-13",11.17,0.77,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":908,"transactions":9,"vwap":1318},"2025-10-10",11.255,11.269,11.085,-0.197,-1.75,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":859,"percent_change":1325,"volume":644,"transactions":9,"vwap":1324},"2025-10-09",11.296,11.282,-1.08,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":638,"volume":478,"transactions":9,"vwap":1329},"2025-10-08",11.402,11.405,0.036,{"date":1332,"open":1096,"high":1096,"low":1102,"close":1333,"change":859,"percent_change":1298,"volume":1334,"transactions":9,"vwap":1333},"2025-10-07",11.369,100500,{"date":1336,"open":1125,"high":1125,"low":1078,"close":1337,"change":265,"percent_change":766,"volume":517,"transactions":9,"vwap":1337},"2025-10-06",11.492,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":638,"volume":478,"transactions":9,"vwap":1340},"2025-10-03",11.472,0.037,{"date":1343,"open":1079,"high":1079,"low":1096,"close":1096,"change":1330,"percent_change":638,"volume":517,"transactions":9,"vwap":1096},"2025-10-02",{"date":1345,"open":1111,"high":1346,"low":1111,"close":1346,"change":919,"percent_change":1036,"volume":517,"transactions":9,"vwap":1346},"2025-10-01",11.399,{"date":1348,"open":1111,"high":1349,"low":1111,"close":1349,"change":314,"percent_change":892,"volume":499,"transactions":9,"vwap":1349},"2025-09-30",11.375,{"date":1351,"open":1175,"high":1175,"low":1175,"close":1175,"change":697,"percent_change":715,"volume":478,"transactions":9,"vwap":1175},"2025-09-29",{"date":1353,"open":1108,"high":1108,"low":1108,"close":1108,"change":1024,"percent_change":1354,"volume":478,"transactions":9,"vwap":1108},"2025-09-26",0.93,{"date":1356,"open":1159,"high":1165,"low":1159,"close":1165,"change":1357,"percent_change":1358,"volume":517,"transactions":9,"vwap":1165},"2025-09-25",-0.101,-0.89,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":256,"percent_change":618,"volume":707,"transactions":9,"vwap":1362},"2025-09-24",11.38,11.391,{"date":1364,"open":1145,"high":1365,"low":1361,"close":1365,"change":1172,"percent_change":915,"volume":626,"transactions":9,"vwap":1365},"2025-09-23",11.416,{"date":1367,"open":1329,"high":1329,"low":1329,"close":1329,"change":1368,"percent_change":688,"volume":478,"transactions":9,"vwap":1329},"2025-09-22",0.007,{"date":1370,"open":1067,"high":1079,"low":1371,"close":1371,"change":1202,"percent_change":1203,"volume":1372,"transactions":9,"vwap":1371},"2025-09-19",11.398,2000,{"date":1374,"open":1329,"high":1329,"low":1329,"close":1329,"change":1375,"percent_change":1376,"volume":478,"transactions":9,"vwap":1329},"2025-09-18",0.038,0.33,{"date":1378,"open":1104,"high":1104,"low":1379,"close":1379,"change":1380,"percent_change":415,"volume":630,"transactions":9,"vwap":1379},"2025-09-17",11.367,-0.003,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":256,"percent_change":618,"volume":478,"transactions":9,"vwap":1383},"2025-09-16",11.37,{"date":1385,"open":1108,"high":1108,"low":1108,"close":1108,"change":1386,"percent_change":766,"volume":478,"transactions":9,"vwap":1108},"2025-09-15",0.019,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":89,"volume":478,"transactions":9,"vwap":1389},"2025-09-12",11.376,-0.049,{"date":1392,"open":1099,"high":1099,"low":1099,"close":1099,"change":477,"percent_change":1393,"volume":478,"transactions":9,"vwap":1099},"2025-09-11",1.06,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":265,"percent_change":1397,"volume":494,"transactions":9,"vwap":1396},"2025-09-10",11.305,0.18,{"date":1399,"open":1230,"high":1230,"low":1230,"close":1230,"change":88,"percent_change":522,"volume":478,"transactions":9,"vwap":1230},"2025-09-09",{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":532,"percent_change":983,"volume":517,"transactions":9,"vwap":1402},"2025-09-08",11.34,{"date":1404,"open":1163,"high":1163,"low":1405,"close":1405,"change":820,"percent_change":181,"volume":630,"transactions":9,"vwap":1405},"2025-09-05",11.275,{"date":1407,"open":1408,"high":1286,"low":1408,"close":1286,"change":1126,"percent_change":1354,"volume":630,"transactions":9,"vwap":1286},"2025-09-04",11.236,{"date":1410,"open":1212,"high":1212,"low":1212,"close":1212,"change":1411,"percent_change":197,"volume":478,"transactions":9,"vwap":1212},"2025-09-03",0.021,{"date":1413,"open":1414,"high":1229,"low":1238,"close":1415,"change":1416,"percent_change":1264,"volume":1417,"transactions":9,"vwap":1415},"2025-09-02",11.19,11.164,-0.129,3800,{"date":1419,"open":1163,"high":1163,"low":1420,"close":1420,"change":1421,"percent_change":633,"volume":478,"transactions":9,"vwap":1420},"2025-08-29",11.293,0.008,{"date":1423,"open":1230,"high":1230,"low":1230,"close":1230,"change":629,"percent_change":952,"volume":478,"transactions":9,"vwap":1230},"2025-08-28",{"date":1425,"open":1426,"high":1132,"low":1426,"close":1405,"change":1427,"percent_change":65,"volume":506,"transactions":9,"vwap":1405},"2025-08-27",11.25,-0.015,{"date":1429,"open":1157,"high":1165,"low":1159,"close":1165,"change":158,"percent_change":585,"volume":499,"transactions":9,"vwap":1165},"2025-08-26",{"date":1431,"open":1223,"high":1223,"low":1243,"close":1243,"change":1203,"percent_change":286,"volume":1432,"transactions":9,"vwap":1243},"2025-08-25",14000,{"date":1434,"open":1323,"high":1396,"low":1323,"close":1396,"change":1435,"percent_change":1436,"volume":506,"transactions":9,"vwap":1396},"2025-08-22",0.131,1.17,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":105,"volume":478,"transactions":9,"vwap":1439},"2025-08-21",11.174,-0.002,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":629,"percent_change":952,"volume":478,"transactions":9,"vwap":1443},"2025-08-20",11.176,{"date":1445,"open":1130,"high":1130,"low":1446,"close":1446,"change":1447,"percent_change":681,"volume":473,"transactions":9,"vwap":1446},"2025-08-19",11.166,0.016,{"date":1449,"open":1182,"high":1182,"low":1450,"close":1450,"change":651,"percent_change":1142,"volume":499,"transactions":9,"vwap":1450},"2025-08-18",11.15,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":629,"percent_change":952,"volume":478,"transactions":9,"vwap":1453},"2025-08-15",11.215,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1203,"percent_change":286,"volume":478,"transactions":9,"vwap":1456},"2025-08-14",11.205,{"date":1458,"open":1306,"high":1306,"low":1306,"close":1306,"change":675,"percent_change":1459,"volume":478,"transactions":9,"vwap":1306},"2025-08-13",1.15,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1276,"percent_change":207,"volume":494,"transactions":9,"vwap":1463},"2025-08-12",11.13,11.137,{"date":1465,"open":1462,"high":1450,"low":1466,"close":1181,"change":532,"percent_change":976,"volume":780,"transactions":9,"vwap":1181},"2025-08-11",11.11,{"date":1468,"open":1196,"high":1196,"low":1469,"close":1469,"change":629,"percent_change":952,"volume":517,"transactions":9,"vwap":1469},"2025-08-08",11.055,{"date":1471,"open":1469,"high":1469,"low":1472,"close":1472,"change":814,"percent_change":1473,"volume":499,"transactions":9,"vwap":1472},"2025-08-07",11.045,-0.32,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":158,"percent_change":1479,"volume":644,"transactions":9,"vwap":1477},"2025-08-06",11.05,11.08,11.03,0.41,{"date":1481,"open":1231,"high":1196,"low":1482,"close":1482,"change":481,"percent_change":697,"volume":506,"transactions":9,"vwap":1482},"2025-08-05",11.035,{"date":1484,"open":1297,"high":1485,"low":1297,"close":1297,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1297},"2025-08-04",11.07,0.106,0.97,14400,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":860,"volume":478,"transactions":9,"vwap":1491},"2025-08-01",10.934,-0.112,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":415,"percent_change":1167,"volume":600,"transactions":9,"vwap":1495},"2025-07-31",11.046,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":521,"percent_change":576,"volume":478,"transactions":9,"vwap":1498},"2025-07-30",11.076,{"date":1500,"open":1238,"high":1238,"low":1238,"close":1238,"change":749,"percent_change":399,"volume":478,"transactions":9,"vwap":1238},"2025-07-29",{"date":1502,"open":1186,"high":1186,"low":1186,"close":1186,"change":482,"percent_change":703,"volume":600,"transactions":9,"vwap":1186},"2025-07-28",{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1447,"percent_change":681,"volume":478,"transactions":9,"vwap":1505},"2025-07-25",11.175,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":478,"transactions":9,"vwap":1508},"2025-07-24",11.159,-0.042,-0.37,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":471,"percent_change":1479,"volume":600,"transactions":9,"vwap":1513},"2025-07-23",11.201,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":563,"percent_change":1273,"volume":600,"transactions":9,"vwap":1516},"2025-07-22",11.155,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":478,"transactions":9,"vwap":1519},"2025-07-21",11.106,-0.029,-0.26,{"date":1523,"open":1186,"high":1186,"low":1186,"close":1186,"change":415,"percent_change":1167,"volume":478,"transactions":9,"vwap":1186},"2025-07-18",{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":688,"percent_change":1154,"volume":600,"transactions":9,"vwap":1526},"2025-07-17",11.165,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1020,"volume":600,"transactions":9,"vwap":1529},"2025-07-16",11.105,0.014,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":478,"transactions":9,"vwap":1533},"2025-07-15",11.091,-0.094,-0.84,{"date":1537,"open":1212,"high":1212,"low":1212,"close":1212,"change":680,"percent_change":122,"volume":478,"transactions":9,"vwap":1212},"2025-07-14",{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":575,"percent_change":134,"volume":478,"transactions":9,"vwap":1540},"2025-07-11",11.167,{"date":1542,"open":1302,"high":1302,"low":1302,"close":1302,"change":1543,"percent_change":564,"volume":494,"transactions":9,"vwap":1302},"2025-07-10",0.043,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1341,"percent_change":1376,"volume":494,"transactions":9,"vwap":1546},"2025-07-09",11.197,{"date":1548,"open":1206,"high":1206,"low":1206,"close":1206,"change":471,"percent_change":1479,"volume":478,"transactions":9,"vwap":1206},"2025-07-08",{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":478,"transactions":9,"vwap":1551},"2025-07-07",11.114,-0.116,-1.03,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":458,"percent_change":625,"volume":1557,"transactions":9,"vwap":1556},"2025-07-03",11.23,126,{"date":1559,"open":1211,"high":1211,"low":1211,"close":1211,"change":1560,"percent_change":907,"volume":478,"transactions":9,"vwap":1211},"2025-07-02",0.075,{"date":1562,"open":1181,"high":1181,"low":1181,"close":1181,"change":1153,"percent_change":634,"volume":494,"transactions":9,"vwap":1181},"2025-07-01",{"date":1564,"open":1485,"high":1485,"low":25,"close":1565,"change":399,"percent_change":472,"volume":630,"transactions":9,"vwap":1565},"2025-06-30",11.059,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":600,"transactions":9,"vwap":1568},"2025-06-27",11.019,0.041,0.37,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":478,"transactions":9,"vwap":1573},"2025-06-26",10.978,0.093,0.85,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":651,"percent_change":487,"volume":630,"transactions":9,"vwap":1579},"2025-06-25",10.917,10.885,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":74,"volume":1585,"transactions":9,"vwap":1583},"2025-06-24",10.93,10.95,0.031,1900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1330,"percent_change":1376,"volume":494,"transactions":9,"vwap":1589},"2025-06-23",10.91,10.919,10.84,{"date":1592,"open":1593,"high":1588,"low":1593,"close":1594,"change":1141,"percent_change":1595,"volume":644,"transactions":9,"vwap":1594},"2025-06-20",10.88,10.883,-0.61,{"date":1597,"open":1598,"high":1598,"low":1583,"close":1583,"change":105,"percent_change":222,"volume":1599,"transactions":9,"vwap":1583},"2025-06-18",10.96,1800,{"date":1601,"open":1598,"high":1602,"low":1598,"close":1602,"change":772,"percent_change":81,"volume":517,"transactions":9,"vwap":1602},"2025-06-17",10.97,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":732,"percent_change":533,"volume":600,"transactions":9,"vwap":1605},"2025-06-16",11.0039997,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":478,"transactions":9,"vwap":1608},"2025-06-13",10.948,-0.127,-1.15,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":476,"percent_change":681,"volume":478,"transactions":9,"vwap":1613},"2025-06-12",11.075,{"date":1615,"open":1485,"high":1485,"low":1616,"close":1617,"change":688,"percent_change":634,"volume":517,"transactions":9,"vwap":1617},"2025-06-11",11.041,11.06,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":399,"percent_change":472,"volume":478,"transactions":9,"vwap":1620},"2025-06-10",11,{"date":1622,"open":1623,"high":1624,"low":1582,"close":1598,"change":1625,"percent_change":1626,"volume":506,"transactions":9,"vwap":1598},"2025-06-09",10.94,11.02,-0.022,-0.2,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1232,"volume":716,"transactions":9,"vwap":1630},"2025-06-06",10.89,10.982,0.087,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":994,"percent_change":482,"volume":478,"transactions":9,"vwap":1634},"2025-06-05",10.895,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1235,"percent_change":265,"volume":478,"transactions":9,"vwap":1638},"2025-06-04",10.937,10.899,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":499,"transactions":9,"vwap":1642},"2025-06-03",10.83,10.897,0.097,0.9,{"date":1646,"open":1590,"high":1590,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":517,"transactions":9,"vwap":1647},"2025-06-02",10.8,-0.044,-0.41,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":181,"volume":1656,"transactions":9,"vwap":1653},"2025-05-30",10.79,10.844,10.78,-0.013,3000,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1569,"percent_change":564,"volume":478,"transactions":9,"vwap":1659},"2025-05-29",10.857,{"date":1661,"open":1593,"high":1593,"low":1662,"close":1662,"change":1663,"percent_change":151,"volume":1664,"transactions":9,"vwap":1662},"2025-05-28",10.816,-0.054,36500,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":478,"transactions":9,"vwap":1667},"2025-05-27",10.87,0.157,1.47,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":481,"percent_change":697,"volume":1676,"transactions":9,"vwap":1675},"2025-05-23",10.73,10.74,10.69,10.713,26100,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":855,"percent_change":546,"volume":478,"transactions":9,"vwap":1679},"2025-05-22",10.718,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":670,"percent_change":1683,"volume":478,"transactions":9,"vwap":1682},"2025-05-21",10.745,-1.02,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1380,"percent_change":415,"volume":600,"transactions":9,"vwap":1686},"2025-05-20",10.856,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1160,"percent_change":407,"volume":478,"transactions":9,"vwap":1689},"2025-05-19",10.859,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":478,"transactions":9,"vwap":1692},"2025-05-16",10.85,0.067,0.62,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":471,"percent_change":363,"volume":600,"transactions":9,"vwap":1697},"2025-05-15",10.783,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1509,"percent_change":706,"volume":600,"transactions":9,"vwap":1700},"2025-05-14",10.737,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1631,"percent_change":1706,"volume":707,"transactions":9,"vwap":1705},"2025-05-13",10.76,10.82,10.779,0.81,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":478,"transactions":9,"vwap":1709},"2025-05-12",10.692,0.206,1.96,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":855,"percent_change":1521,"volume":761,"transactions":9,"vwap":1717},"2025-05-09",10.51,10.52,10.48,10.486,{"date":1719,"open":1720,"high":1715,"low":1721,"close":1722,"change":1574,"percent_change":1025,"volume":1723,"transactions":9,"vwap":1722},"2025-05-08",10.41,10.4,10.513,2500,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1036,"volume":478,"transactions":9,"vwap":1726},"2025-05-07",10.42,0.022,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":855,"percent_change":1521,"volume":478,"transactions":9,"vwap":1730},"2025-05-06",10.398,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":715,"volume":600,"transactions":9,"vwap":1733},"2025-05-05",10.425,-0.046,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":600,"transactions":9,"vwap":1737},"2025-05-02",10.471,0.146,1.41,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":415,"percent_change":57,"volume":600,"transactions":9,"vwap":1742},"2025-05-01",10.325,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":399,"volume":600,"transactions":9,"vwap":1745},"2025-04-30",10.355,0.004,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1447,"percent_change":207,"volume":600,"transactions":9,"vwap":1749},"2025-04-29",10.351,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":476,"percent_change":207,"volume":478,"transactions":9,"vwap":1752},"2025-04-28",10.335,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":749,"percent_change":719,"volume":32,"transactions":9,"vwap":1756},"2025-04-25",10.3,10.32,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":600,"transactions":9,"vwap":1759},"2025-04-24",10.315,0.115,1.13,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":688,"percent_change":976,"volume":478,"transactions":9,"vwap":1764},"2025-04-23",10.2,{"date":38,"open":34,"high":1766,"low":34,"close":1766,"change":407,"percent_change":1232,"volume":494,"transactions":9,"vwap":1766},10.14,{"status":1768,"indices":1769,"watchlist":1809,"sectors":1830,"benchmarks":1878},"success",[1770,1777,1784,1790,1797,1803],{"symbol":1771,"name":1772,"price":1773,"change":1774,"pct_change":378,"is_up":11,"sparkline":1775,"date":1776},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":1778,"name":1779,"price":1780,"change":1781,"pct_change":1782,"is_up":11,"sparkline":1783,"date":1776},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1785,"name":1786,"price":1787,"change":1788,"pct_change":1397,"is_up":11,"sparkline":1789,"date":1776},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1791,"name":1792,"price":1793,"change":1794,"pct_change":1795,"is_up":11,"sparkline":1796,"date":1776},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1798,"name":1799,"price":1800,"change":1801,"pct_change":378,"is_up":11,"sparkline":1802,"date":1776},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1804,"name":1805,"price":1806,"change":1036,"pct_change":1807,"is_up":11,"sparkline":1808,"date":1776},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1810,1817,1823],{"symbol":1811,"name":1812,"price":1813,"change":1814,"pct_change":1815,"is_up":11,"sparkline":1816,"date":1776},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1818,"name":1819,"price":1820,"change":1017,"pct_change":391,"is_up":1821,"sparkline":1822,"date":1776},"AAPL","Apple Inc",332.89,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1824,"name":1825,"price":1826,"change":1827,"pct_change":1828,"is_up":11,"sparkline":1829,"date":1776},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1831,1835,1839,1843,1847,1852,1857,1861,1865,1870,1874],{"name":1832,"etf":1833,"change":1070,"price":1834,"is_up":11},"Technology","XLK",200.93,{"name":1836,"etf":1837,"change":953,"price":1838,"is_up":11},"Financials","XLF",53.88,{"name":1840,"etf":1841,"change":371,"price":1842,"is_up":11},"Healthcare","XLV",167.37,{"name":1844,"etf":1845,"change":159,"price":1846,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1848,"etf":1849,"change":1850,"price":1851,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":1853,"etf":1854,"change":1855,"price":1856,"is_up":11},"Energy","XLE",0.99,63.44,{"name":1858,"etf":1859,"change":952,"price":1860,"is_up":11},"Industrials","XLI",170.1,{"name":1862,"etf":1863,"change":552,"price":1864,"is_up":11},"Materials","XLB",49.5,{"name":1866,"etf":1867,"change":1868,"price":1869,"is_up":1821},"Real Estate","XLRE",-0.34,40.67,{"name":1871,"etf":1872,"change":159,"price":1873,"is_up":11},"Utilities","XLU",39.97,{"name":1875,"etf":1876,"change":1436,"price":1877,"is_up":11},"Comm Services","XLC",111.61,[1879,1883,1888,1892],{"ticker":1880,"name":1881,"price":1882,"change":907,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":1884,"name":1885,"price":1886,"change":1887,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1889,"name":1890,"price":1891,"change":664,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1893,"name":1894,"price":1895,"change":378,"is_up":11},"IWM","iShares Russell 2000",283.39]