[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBINL":3,"stock-historical-MBINL":34,"homepage-market-summary":1803},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MBINL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Merchants Bancorp Depositary Shares, Each Representing a 1\u002F40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock, without par value","Nasdaq",null,"STATE COMMERCIAL BANKS","Merchants Bancorp is a United States-based bank holding company operating multiple lines of business focused on FHA multi-family housing and healthcare facility financing and servicing, retail and correspondent residential mortgage banking, and traditional community banking. Its segments include Multi-family Mortgage Banking, which originates and services government-sponsored mortgages for multi-family and healthcare facilities; Mortgage Warehousing, which offers mortgage warehouse financing, commercial loans and deposit services; and the Banking segment, which generates maximum revenue and provides portfolio lending for multi-family and healthcare facility loans, residential mortgage banking, agricultural lending, SBA lending and community banking.","735","Carmel, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.1978,1.906,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},23.25,22.8908,23.7299,23.05,0.2,0.87,16447.7845,141,23.2281,25.34,22.56,24798.282160159364,24.8,470,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},21.8,33981,12403068.8222,-0.85,"2025-04-24",[45,46,56,67,77,88,98,108,119,127,138,147,158,168,179,189,199,210,220,229,238,246,256,264,274,282,290,297,303,312,320,327,336,343,350,356,362,370,379,385,393,400,405,410,415,420,430,437,443,451,459,466,475,484,492,500,506,512,518,521,525,532,537,541,546,551,557,561,568,576,583,590,596,603,608,611,617,625,631,635,638,644,647,650,652,656,661,666,668,673,678,682,687,692,698,701,705,708,711,714,718,723,725,727,731,735,741,746,753,760,766,772,777,782,785,790,795,802,808,813,815,818,822,826,831,835,838,842,847,853,858,864,870,876,882,890,895,901,908,913,916,919,923,928,932,938,944,948,951,955,959,962,967,972,976,980,985,987,990,993,999,1004,1008,1013,1016,1019,1022,1025,1028,1034,1039,1043,1046,1050,1055,1059,1063,1067,1071,1076,1082,1085,1090,1098,1105,1110,1116,1122,1126,1131,1138,1144,1149,1156,1163,1169,1174,1177,1183,1188,1192,1196,1201,1205,1211,1215,1222,1226,1230,1235,1238,1244,1248,1252,1257,1262,1267,1271,1277,1282,1288,1293,1297,1301,1307,1311,1313,1318,1321,1326,1330,1333,1336,1340,1343,1347,1351,1355,1359,1364,1368,1372,1376,1381,1385,1390,1393,1397,1401,1406,1409,1412,1418,1421,1424,1429,1433,1436,1439,1444,1447,1452,1457,1460,1464,1467,1471,1475,1479,1482,1485,1488,1491,1494,1497,1499,1504,1507,1511,1517,1523,1528,1533,1539,1544,1548,1552,1556,1559,1563,1568,1570,1574,1576,1579,1581,1584,1587,1591,1596,1600,1605,1609,1613,1617,1620,1623,1627,1629,1633,1637,1641,1643,1646,1648,1650,1652,1655,1660,1662,1666,1669,1672,1675,1678,1682,1684,1686,1688,1690,1693,1696,1699,1703,1706,1709,1711,1715,1718,1721,1724,1727,1732,1736,1738,1740,1742,1747,1750,1754,1758,1760,1766,1769,1771,1773,1776,1780,1784,1787,1789,1792,1795,1798,1800],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":50,"close":23,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-05",23.19,23.27,22.93,-0.04,-0.17,21962.9239,144,23.1369,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-02",23.07,23.8903,22.9815,23.09,0.04,0.17,13663.9239,172,23.1435,{"date":68,"open":69,"high":70,"low":71,"close":23,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",22.92,23.6199,22.75,0.14,0.61,39550.2527,363,23.0133,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-30",23.41,23.5,22.76,22.91,-0.35,-1.5,190651.8823,1053,22.9545,{"date":89,"open":90,"high":80,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-29",23.3,23.24,23.26,-0.02,-0.09,44363.8823,743,23.3617,{"date":99,"open":100,"high":101,"low":20,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-28",23.63,23.85,23.28,-0.37,-1.56,23111.8823,206,23.4765,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-25",23.9,24.1,23.6,23.65,-0.25,-1.05,12780.4113,218,23.8074,{"date":120,"open":121,"high":121,"low":122,"close":110,"change":114,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-24",24.25,23.81,-1.04,27988.8823,189,24.0117,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-23",24.28,24.302,24.11,24.15,-0.03,-0.12,9642.5433,103,24.2034,{"date":139,"open":140,"high":141,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":136,"vwap":146},"2026-09-22",24.27,24.3883,24.18,-0.0399,-0.16,14759.8823,24.2996,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-21",24.36,24.44,24.09,24.2199,-0.1301,-0.53,20491.8823,198,24.2836,{"date":159,"open":160,"high":161,"low":160,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",24.33,24.4811,24.35,-0.14,-0.57,14334.8823,124,24.3813,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-17",24.41,24.5612,24.3,24.49,-0.055,-0.22,22912.8823,195,24.4808,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":63,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-16",24.48,24.57,24.435,24.545,0.7,8281.8823,104,24.5068,{"date":190,"open":191,"high":181,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-15",24.45,24.24,24.375,-0.4849,-1.95,15263.8823,169,24.3674,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",24.83,24.89,24.73,24.8599,0.1099,0.44,7216.0037,131,24.8074,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",24.9,24.715,24.75,-0.1,-0.4,12222.8823,133,24.7851,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":51,"volume":226,"transactions":227,"vwap":228},"2026-09-10",24.82,24.945,24.85,-0.01,10254.8823,122,24.8615,{"date":230,"open":231,"high":231,"low":201,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",25,24.86,-0.06,-0.24,9174.8823,358,24.871,{"date":239,"open":240,"high":241,"low":240,"close":240,"change":242,"percent_change":215,"volume":243,"transactions":244,"vwap":245},"2026-09-08",24.92,24.9899,-0.025,5643.8823,95,24.9358,{"date":247,"open":248,"high":249,"low":250,"close":223,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",24.985,25.05,24.911,0.025,0.1,5825.8823,108,24.9675,{"date":257,"open":258,"high":258,"low":240,"close":240,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-03",25.0899,-0.08,-0.32,16227.8823,640,24.9523,{"date":265,"open":266,"high":267,"low":268,"close":231,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-02",25.01,25.02,24.9215,-0.07,-0.28,7023.8823,702,24.9938,{"date":275,"open":249,"high":276,"low":277,"close":278,"change":93,"percent_change":259,"volume":279,"transactions":280,"vwap":281},"2026-09-01",25.0999,24.96,25.07,24781.7137,136,25.0378,{"date":283,"open":267,"high":284,"low":231,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",25.09,0.045,0.18,7847.8823,284,25.0471,{"date":291,"open":231,"high":292,"low":231,"close":293,"change":285,"percent_change":286,"volume":294,"transactions":295,"vwap":296},"2026-08-28",25.08,25.045,7475.8823,69,25.0494,{"date":298,"open":249,"high":292,"low":231,"close":231,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":249},"2026-08-27",-0.045,-0.18,15722.9903,129,{"date":304,"open":305,"high":305,"low":306,"close":293,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",25.0562,25.03,0.005,0.02,10319.8823,70,25.042,{"date":313,"open":231,"high":249,"low":314,"close":315,"change":62,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-25",24.9845,25.04,0.16,12093.7137,115,25.0192,{"date":321,"open":248,"high":231,"low":322,"close":231,"change":323,"percent_change":134,"volume":324,"transactions":325,"vwap":326},"2026-08-24",24.98,-0.0292,9224.2836,83,24.9935,{"date":328,"open":231,"high":329,"low":231,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-21",25.0499,25.0292,0.0192,0.08,3457.115,181,25.0197,{"date":337,"open":338,"high":339,"low":338,"close":266,"change":308,"percent_change":332,"volume":340,"transactions":341,"vwap":342},"2026-08-20",24.99,25.025,8993.2836,100,24.9982,{"date":344,"open":345,"high":338,"low":346,"close":338,"change":62,"percent_change":316,"volume":347,"transactions":348,"vwap":349},"2026-08-19",24.97,24.91,15020.3641,110,24.9548,{"date":351,"open":322,"high":322,"low":222,"close":352,"change":252,"percent_change":353,"volume":354,"transactions":244,"vwap":355},"2026-08-18",24.95,0.4,14765.3641,24.9478,{"date":357,"open":358,"high":212,"low":201,"close":224,"change":133,"percent_change":134,"volume":359,"transactions":360,"vwap":361},"2026-08-17",24.88,8292.724,117,24.8726,{"date":363,"open":364,"high":365,"low":222,"close":358,"change":366,"percent_change":252,"volume":367,"transactions":368,"vwap":369},"2026-08-14",24.8801,24.8938,0.0239,9290.9131,170,24.8639,{"date":371,"open":372,"high":212,"low":373,"close":374,"change":375,"percent_change":308,"volume":376,"transactions":377,"vwap":378},"2026-08-13",24.879,24.8116,24.8561,0.0061,6197.9131,76,24.8653,{"date":380,"open":202,"high":202,"low":32,"close":224,"change":381,"percent_change":163,"volume":382,"transactions":383,"vwap":384},"2026-08-12",-0.035,7778.9131,68,24.8467,{"date":386,"open":201,"high":240,"low":214,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-11",24.885,0.015,0.06,8700.9131,71,24.8136,{"date":394,"open":201,"high":395,"low":201,"close":396,"change":259,"percent_change":260,"volume":397,"transactions":398,"vwap":399},"2026-08-10",24.9699,24.87,6370.9131,86,24.9056,{"date":401,"open":345,"high":345,"low":346,"close":352,"change":133,"percent_change":134,"volume":402,"transactions":403,"vwap":404},"2026-08-07",6424.4331,48,24.9285,{"date":406,"open":352,"high":338,"low":407,"close":322,"change":72,"percent_change":408,"volume":409,"transactions":341,"vwap":399},"2026-08-06",24.84,0.56,9866.9131,{"date":411,"open":224,"high":346,"low":201,"close":407,"change":133,"percent_change":134,"volume":412,"transactions":413,"vwap":414},"2026-08-05",9817.1531,98,24.876,{"date":416,"open":201,"high":241,"low":201,"close":396,"change":307,"percent_change":308,"volume":417,"transactions":418,"vwap":419},"2026-08-04",6979.9131,145,24.9014,{"date":421,"open":422,"high":277,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-03",24.9263,24.78,24.865,-0.095,-0.38,22690.9131,134,24.9218,{"date":431,"open":432,"high":277,"low":433,"close":277,"change":62,"percent_change":316,"volume":434,"transactions":435,"vwap":436},"2026-07-31",24.925,24.9106,17427.9131,269,24.9455,{"date":438,"open":224,"high":352,"low":224,"close":240,"change":439,"percent_change":269,"volume":440,"transactions":441,"vwap":442},"2026-07-30",-0.018,8043.9131,62,24.9073,{"date":444,"open":346,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":399},"2026-07-29",24.938,24.895,0.023,0.09,6695.9131,65,{"date":452,"open":212,"high":352,"low":212,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-28",24.915,0.0653,0.26,4316.7445,44,24.9194,{"date":460,"open":346,"high":352,"low":214,"close":461,"change":462,"percent_change":72,"volume":463,"transactions":464,"vwap":465},"2026-07-27",24.8497,0.0347,3239.0091,50,24.8643,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":252,"volume":472,"transactions":473,"vwap":474},"2026-07-24",24.711,24.8394,24.815,0.0252,9397.9131,79,24.7729,{"date":476,"open":477,"high":32,"low":478,"close":479,"change":480,"percent_change":-6,"volume":481,"transactions":482,"vwap":483},"2026-07-23",24.79,24.66,24.7898,-0.0002,10127.9131,77,24.7492,{"date":485,"open":486,"high":486,"low":487,"close":477,"change":488,"percent_change":259,"volume":489,"transactions":490,"vwap":491},"2026-07-22",24.81,24.7115,-0.0188,4347.9131,52,24.7607,{"date":493,"open":478,"high":396,"low":478,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-21",24.8088,0.1588,0.64,9629.9131,119,24.8219,{"date":501,"open":358,"high":358,"low":502,"close":502,"change":215,"percent_change":216,"volume":503,"transactions":504,"vwap":505},"2026-07-20",24.65,15427.7445,130,24.7485,{"date":507,"open":358,"high":240,"low":508,"close":214,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":214},"2026-07-17",24.694,-0.05,-0.2,5600,{"date":513,"open":352,"high":352,"low":514,"close":32,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":32},"2026-07-16",24.71,-0.19,-0.76,19600,{"date":519,"open":352,"high":338,"low":240,"close":338,"change":62,"percent_change":316,"volume":520,"transactions":9,"vwap":338},"2026-07-15",9800,{"date":522,"open":240,"high":277,"low":32,"close":352,"change":316,"percent_change":523,"volume":524,"transactions":9,"vwap":352},"2026-07-14",0.65,13200,{"date":526,"open":527,"high":527,"low":528,"close":477,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":477},"2026-07-13",24.93,24.77,-0.11,-0.44,11200,{"date":533,"open":527,"high":527,"low":534,"close":212,"change":535,"percent_change":535,"volume":536,"transactions":9,"vwap":212},"2026-07-10",24.808,0,12600,{"date":538,"open":477,"high":539,"low":477,"close":212,"change":535,"percent_change":535,"volume":540,"transactions":9,"vwap":212},"2026-07-09",24.94,3900,{"date":542,"open":396,"high":352,"low":543,"close":212,"change":544,"percent_change":24,"volume":545,"transactions":9,"vwap":212},"2026-07-08",24.76,0.05,23600,{"date":547,"open":548,"high":212,"low":549,"close":224,"change":269,"percent_change":270,"volume":550,"transactions":9,"vwap":224},"2026-07-07",24.875,24.55,15900,{"date":552,"open":553,"high":277,"low":554,"close":240,"change":555,"percent_change":206,"volume":556,"transactions":9,"vwap":240},"2026-07-06",24.813,24.705,0.11,31300,{"date":558,"open":514,"high":407,"low":514,"close":486,"change":72,"percent_change":559,"volume":560,"transactions":9,"vwap":486},"2026-07-02",0.57,5800,{"date":562,"open":150,"high":563,"low":150,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-01",24.721,24.67,0.3,1.23,8200,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-30",24.52,24.755,24.37,-0.23,-0.93,91500,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":24,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-06-29",24.949,24.415,24.6,0.82,11300,{"date":584,"open":585,"high":580,"low":121,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-06-26",24.26,24.4,0.13,0.54,32200,{"date":591,"open":592,"high":528,"low":593,"close":140,"change":134,"percent_change":594,"volume":595,"transactions":9,"vwap":140},"2026-06-25",24.58,24.245,-0.49,35700,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":134,"percent_change":594,"volume":602,"transactions":9,"vwap":601},"2026-06-24",24.62,24.882,24.32,24.39,22000,{"date":604,"open":407,"high":346,"low":605,"close":605,"change":114,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-06-23",24.51,-1.01,41800,{"date":609,"open":212,"high":352,"low":214,"close":543,"change":51,"percent_change":144,"volume":610,"transactions":9,"vwap":543},"2026-06-22",18900,{"date":612,"open":231,"high":231,"low":613,"close":32,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":32},"2026-06-18",24.7,-0.105,-0.42,30700,{"date":618,"open":214,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-17",24.978,24.725,24.905,0.185,0.75,11800,{"date":626,"open":627,"high":214,"low":580,"close":628,"change":629,"percent_change":73,"volume":630,"transactions":9,"vwap":628},"2026-06-16",24.61,24.72,0.15,13000,{"date":632,"open":181,"high":502,"low":150,"close":182,"change":633,"percent_change":154,"volume":634,"transactions":9,"vwap":182},"2026-06-15",-0.13,11000,{"date":636,"open":203,"high":338,"low":613,"close":613,"change":93,"percent_change":259,"volume":637,"transactions":9,"vwap":613},"2026-06-12",8400,{"date":639,"open":640,"high":231,"low":478,"close":628,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":628},"2026-06-11",24.975,-0.15,-0.6,27000,{"date":645,"open":396,"high":231,"low":396,"close":396,"change":233,"percent_change":234,"volume":646,"transactions":9,"vwap":396},"2026-06-10",9700,{"date":648,"open":212,"high":231,"low":212,"close":527,"change":51,"percent_change":144,"volume":649,"transactions":9,"vwap":527},"2026-06-09",16800,{"date":651,"open":352,"high":322,"low":240,"close":345,"change":308,"percent_change":332,"volume":582,"transactions":9,"vwap":345},"2026-06-08",{"date":653,"open":231,"high":231,"low":453,"close":352,"change":94,"percent_change":654,"volume":655,"transactions":9,"vwap":352},"2026-06-05",-0.36,10400,{"date":657,"open":267,"high":658,"low":345,"close":658,"change":389,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-04",25.040001,0.24,21200,{"date":662,"open":212,"high":267,"low":212,"close":322,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":322},"2026-06-03",0.03,0.12,5700,{"date":667,"open":658,"high":658,"low":396,"close":352,"change":535,"percent_change":535,"volume":634,"transactions":9,"vwap":352},"2026-06-02",{"date":669,"open":212,"high":266,"low":212,"close":352,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":352},"2026-06-01",0.22,0.89,25300,{"date":674,"open":277,"high":675,"low":203,"close":203,"change":573,"percent_change":676,"volume":677,"transactions":9,"vwap":203},"2026-05-29",25.0079994,-0.92,48500,{"date":679,"open":680,"high":277,"low":224,"close":277,"change":544,"percent_change":24,"volume":681,"transactions":9,"vwap":277},"2026-05-28",24.909,43200,{"date":683,"open":527,"high":539,"low":684,"close":346,"change":685,"percent_change":62,"volume":686,"transactions":9,"vwap":346},"2026-05-27",24.805,0.01,18500,{"date":688,"open":240,"high":539,"low":396,"close":212,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":212},"2026-05-26",0.047,0.19,23900,{"date":693,"open":212,"high":212,"low":224,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-05-22",24.853,-0.067,-0.27,2700,{"date":699,"open":222,"high":240,"low":214,"close":240,"change":308,"percent_change":332,"volume":700,"transactions":9,"vwap":240},"2026-05-21",16000,{"date":702,"open":703,"high":703,"low":534,"close":212,"change":544,"percent_change":24,"volume":704,"transactions":9,"vwap":212},"2026-05-20",25.032,20700,{"date":706,"open":486,"high":346,"low":423,"close":224,"change":51,"percent_change":144,"volume":707,"transactions":9,"vwap":224},"2026-05-19",32700,{"date":709,"open":396,"high":231,"low":486,"close":202,"change":308,"percent_change":332,"volume":710,"transactions":9,"vwap":202},"2026-05-18",14400,{"date":712,"open":222,"high":396,"low":514,"close":396,"change":544,"percent_change":24,"volume":713,"transactions":9,"vwap":396},"2026-05-15",30300,{"date":715,"open":716,"high":201,"low":716,"close":222,"change":308,"percent_change":332,"volume":717,"transactions":9,"vwap":222},"2026-05-14",24.775,10900,{"date":719,"open":214,"high":201,"low":214,"close":32,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":32},"2026-05-13",0.07,0.28,13300,{"date":724,"open":543,"high":407,"low":478,"close":203,"change":133,"percent_change":134,"volume":582,"transactions":9,"vwap":203},"2026-05-12",{"date":726,"open":203,"high":543,"low":613,"close":543,"change":663,"percent_change":664,"volume":710,"transactions":9,"vwap":543},"2026-05-11",{"date":728,"open":729,"high":730,"low":729,"close":203,"change":663,"percent_change":664,"volume":646,"transactions":9,"vwap":203},"2026-05-08",24.63,24.785,{"date":732,"open":733,"high":613,"low":627,"close":613,"change":720,"percent_change":721,"volume":734,"transactions":9,"vwap":613},"2026-05-07",24.616,15000,{"date":736,"open":182,"high":737,"low":738,"close":729,"change":332,"percent_change":739,"volume":740,"transactions":9,"vwap":729},"2026-05-06",24.64,24.551,0.33,12400,{"date":742,"open":173,"high":743,"low":744,"close":549,"change":544,"percent_change":24,"volume":745,"transactions":9,"vwap":549},"2026-05-05",24.59,24.359,25400,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":721,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-04",24.19,24.5,24.13,1.16,39700,{"date":754,"open":755,"high":181,"low":756,"close":757,"change":72,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-01",24.265,23.82,24.22,0.58,39500,{"date":761,"open":762,"high":162,"low":763,"close":764,"change":51,"percent_change":52,"volume":765,"transactions":9,"vwap":764},"2026-04-30",24.325,24.07,24.08,62200,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":535,"percent_change":535,"volume":771,"transactions":9,"vwap":770},"2026-04-29",24.21,24.065001,24.12,17100,{"date":773,"open":774,"high":142,"low":775,"close":770,"change":225,"percent_change":51,"volume":776,"transactions":9,"vwap":770},"2026-04-28",24.14,24.059999,80900,{"date":778,"open":132,"high":779,"low":780,"close":750,"change":663,"percent_change":664,"volume":781,"transactions":9,"vwap":750},"2026-04-27",24.16,24,16400,{"date":783,"open":774,"high":774,"low":775,"close":111,"change":51,"percent_change":52,"volume":784,"transactions":9,"vwap":111},"2026-04-24",30900,{"date":786,"open":787,"high":132,"low":788,"close":774,"change":332,"percent_change":739,"volume":789,"transactions":9,"vwap":774},"2026-04-23",24.040001,24.030001,6100,{"date":791,"open":775,"high":792,"low":775,"close":775,"change":529,"percent_change":793,"volume":794,"transactions":9,"vwap":775},"2026-04-22",24.2,-0.46,25000,{"date":796,"open":797,"high":749,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-04-21",24.43,24.17,-0.31,-1.27,25900,{"date":803,"open":804,"high":181,"low":768,"close":181,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":181},"2026-04-20",24.29,0.46,1.92,11700,{"date":809,"open":192,"high":121,"low":780,"close":810,"change":515,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-04-17",24.02,-0.78,30000,{"date":814,"open":792,"high":757,"low":748,"close":768,"change":685,"percent_change":62,"volume":643,"transactions":9,"vwap":768},"2026-04-16",{"date":816,"open":129,"high":129,"low":748,"close":792,"change":51,"percent_change":52,"volume":817,"transactions":9,"vwap":792},"2026-04-15",34500,{"date":819,"open":173,"high":173,"low":820,"close":192,"change":308,"percent_change":332,"volume":821,"transactions":9,"vwap":192},"2026-04-14",24.205,61500,{"date":823,"open":757,"high":172,"low":792,"close":757,"change":824,"percent_change":641,"volume":825,"transactions":9,"vwap":757},"2026-04-13",-0.037,40600,{"date":827,"open":585,"high":140,"low":132,"close":828,"change":829,"percent_change":663,"volume":830,"transactions":9,"vwap":828},"2026-04-10",24.257,0.007,25700,{"date":832,"open":121,"high":600,"low":833,"close":121,"change":51,"percent_change":144,"volume":834,"transactions":9,"vwap":121},"2026-04-09",24.01,23800,{"date":836,"open":600,"high":162,"low":140,"close":804,"change":663,"percent_change":664,"volume":837,"transactions":9,"vwap":804},"2026-04-08",60800,{"date":839,"open":840,"high":586,"low":192,"close":585,"change":51,"percent_change":144,"volume":841,"transactions":9,"vwap":585},"2026-04-07",24.337,62300,{"date":843,"open":160,"high":181,"low":172,"close":172,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":172},"2026-04-06",0.27,1.12,22400,{"date":848,"open":849,"high":850,"low":851,"close":788,"change":225,"percent_change":51,"volume":852,"transactions":9,"vwap":788},"2026-04-02",23.99,24.049999,23.825,43500,{"date":854,"open":787,"high":763,"low":851,"close":787,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":787},"2026-04-01",0.21,0.88,44100,{"date":859,"open":780,"high":763,"low":860,"close":861,"change":862,"percent_change":353,"volume":863,"transactions":9,"vwap":861},"2026-03-31",23.61,23.83,0.095,50900,{"date":865,"open":787,"high":787,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-03-30",23.735,0.215,0.91,17800,{"date":871,"open":872,"high":873,"low":80,"close":874,"change":685,"percent_change":62,"volume":875,"transactions":9,"vwap":874},"2026-03-27",23.68,23.69,23.52,15600,{"date":877,"open":113,"high":849,"low":878,"close":879,"change":515,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-03-26",23.415,23.51,-0.8,38600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":269,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-03-25",23.87,23.98,23.675,23.7,-0.29,14100,{"date":891,"open":884,"high":110,"low":892,"close":893,"change":93,"percent_change":259,"volume":894,"transactions":9,"vwap":893},"2026-03-24",23.66,23.77,47900,{"date":896,"open":897,"high":897,"low":893,"close":898,"change":509,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-03-23",23.97,23.79,-0.21,8600,{"date":902,"open":903,"high":904,"low":887,"close":905,"change":664,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-03-20",23.71,24.062,23.84,0.51,27500,{"date":909,"open":903,"high":910,"low":113,"close":911,"change":685,"percent_change":62,"volume":912,"transactions":9,"vwap":911},"2026-03-19",23.8,23.72,15400,{"date":914,"open":192,"high":162,"low":903,"close":903,"change":799,"percent_change":915,"volume":700,"transactions":9,"vwap":903},"2026-03-18",-1.29,{"date":917,"open":121,"high":173,"low":810,"close":810,"change":685,"percent_change":62,"volume":918,"transactions":9,"vwap":810},"2026-03-17",26200,{"date":920,"open":775,"high":140,"low":921,"close":833,"change":233,"percent_change":114,"volume":922,"transactions":9,"vwap":833},"2026-03-16",23.985,30600,{"date":924,"open":925,"high":925,"low":763,"close":763,"change":164,"percent_change":926,"volume":927,"transactions":9,"vwap":763},"2026-03-13",24.34,-2.31,188700,{"date":929,"open":930,"high":202,"low":580,"close":737,"change":51,"percent_change":144,"volume":931,"transactions":9,"vwap":737},"2026-03-12",24.735,209700,{"date":933,"open":486,"high":202,"low":934,"close":935,"change":899,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-03-11",24.642,24.68,-0.84,32400,{"date":939,"open":940,"high":202,"low":940,"close":202,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":202},"2026-03-10",24.56,0.31,1.26,24400,{"date":945,"open":580,"high":502,"low":191,"close":592,"change":175,"percent_change":946,"volume":947,"transactions":9,"vwap":592},"2026-03-09",-0.89,29000,{"date":949,"open":935,"high":201,"low":935,"close":32,"change":663,"percent_change":664,"volume":950,"transactions":9,"vwap":32},"2026-03-06",8900,{"date":952,"open":32,"high":953,"low":580,"close":528,"change":133,"percent_change":134,"volume":954,"transactions":9,"vwap":528},"2026-03-05",25.049999,64800,{"date":956,"open":957,"high":29,"low":32,"close":32,"change":215,"percent_change":216,"volume":958,"transactions":9,"vwap":32},"2026-03-04",25.14,55500,{"date":960,"open":232,"high":231,"low":514,"close":212,"change":24,"percent_change":961,"volume":691,"transactions":9,"vwap":212},"2026-03-03",0.81,{"date":963,"open":346,"high":964,"low":580,"close":613,"change":252,"percent_change":965,"volume":966,"transactions":9,"vwap":613},"2026-03-02",25.1,0.41,33400,{"date":968,"open":969,"high":953,"low":182,"close":580,"change":530,"percent_change":970,"volume":971,"transactions":9,"vwap":580},"2026-02-27",25.030001,-1.76,60200,{"date":973,"open":969,"high":974,"low":266,"close":658,"change":685,"percent_change":62,"volume":975,"transactions":9,"vwap":658},"2026-02-26",25.16,12100,{"date":977,"open":231,"high":978,"low":231,"close":969,"change":93,"percent_change":259,"volume":979,"transactions":9,"vwap":969},"2026-02-25",25.13,5000,{"date":981,"open":982,"high":983,"low":953,"close":953,"change":509,"percent_change":510,"volume":984,"transactions":9,"vwap":953},"2026-02-24",25.19,25.2,19700,{"date":986,"open":982,"high":982,"low":266,"close":964,"change":535,"percent_change":535,"volume":624,"transactions":9,"vwap":964},"2026-02-23",{"date":988,"open":982,"high":982,"low":284,"close":964,"change":133,"percent_change":134,"volume":989,"transactions":9,"vwap":964},"2026-02-20",13800,{"date":991,"open":969,"high":978,"low":231,"close":978,"change":259,"percent_change":260,"volume":992,"transactions":9,"vwap":978},"2026-02-19",13500,{"date":994,"open":995,"high":995,"low":338,"close":996,"change":332,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-02-18",25.25,25.21,0.32,29400,{"date":1000,"open":1001,"high":1001,"low":224,"close":978,"change":721,"percent_change":1002,"volume":1003,"transactions":9,"vwap":978},"2026-02-17",25.22,1.13,36600,{"date":1005,"open":32,"high":1006,"low":935,"close":224,"change":663,"percent_change":664,"volume":1007,"transactions":9,"vwap":224},"2026-02-13",25.15,24600,{"date":1009,"open":201,"high":407,"low":1010,"close":222,"change":448,"percent_change":1011,"volume":1012,"transactions":9,"vwap":222},"2026-02-12",24.644,0.36,10000,{"date":1014,"open":407,"high":358,"low":628,"close":203,"change":509,"percent_change":510,"volume":1015,"transactions":9,"vwap":203},"2026-02-11",20300,{"date":1017,"open":396,"high":212,"low":213,"close":423,"change":259,"percent_change":260,"volume":1018,"transactions":9,"vwap":423},"2026-02-10",27800,{"date":1020,"open":453,"high":539,"low":32,"close":232,"change":389,"percent_change":659,"volume":1021,"transactions":9,"vwap":232},"2026-02-09",11500,{"date":1023,"open":32,"high":212,"low":613,"close":32,"change":544,"percent_change":24,"volume":1024,"transactions":9,"vwap":32},"2026-02-06",23100,{"date":1026,"open":214,"high":212,"low":514,"close":214,"change":381,"percent_change":163,"volume":1027,"transactions":9,"vwap":214},"2026-02-05",20400,{"date":1029,"open":627,"high":322,"low":1030,"close":730,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":730},"2026-02-04",24.555,0.255,1.04,18000,{"date":1035,"open":627,"high":627,"low":1036,"close":1037,"change":509,"percent_change":510,"volume":1038,"transactions":9,"vwap":1037},"2026-02-03",24.482,24.53,17900,{"date":1040,"open":1041,"high":214,"low":1042,"close":592,"change":225,"percent_change":51,"volume":700,"transactions":9,"vwap":592},"2026-02-02",24.74,24.558,{"date":1044,"open":601,"high":1041,"low":601,"close":743,"change":316,"percent_change":523,"volume":1045,"transactions":9,"vwap":743},"2026-01-30",16900,{"date":1047,"open":749,"high":570,"low":162,"close":797,"change":1048,"percent_change":1049,"volume":610,"transactions":9,"vwap":797},"2026-01-29",0.071,0.29,{"date":1051,"open":172,"high":1052,"low":121,"close":744,"change":1053,"percent_change":1054,"volume":771,"transactions":9,"vwap":744},"2026-01-28",24.42,0.089,0.37,{"date":1056,"open":121,"high":1052,"low":1057,"close":140,"change":720,"percent_change":1049,"volume":1058,"transactions":9,"vwap":140},"2026-01-27",24.225,19500,{"date":1060,"open":129,"high":129,"low":111,"close":792,"change":629,"percent_change":1061,"volume":1062,"transactions":9,"vwap":792},"2026-01-26",0.62,15100,{"date":1064,"open":850,"high":1065,"low":780,"close":850,"change":332,"percent_change":739,"volume":1066,"transactions":9,"vwap":850},"2026-01-23",24.099001,16100,{"date":1068,"open":774,"high":774,"low":897,"close":897,"change":163,"percent_change":1069,"volume":1070,"transactions":9,"vwap":897},"2026-01-22",-0.58,24200,{"date":1072,"open":887,"high":132,"low":887,"close":131,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":131},"2026-01-21",0.38,1.6,23000,{"date":1077,"open":873,"high":1078,"low":1079,"close":1080,"change":663,"percent_change":587,"volume":1081,"transactions":9,"vwap":1080},"2026-01-20",23.763,23.621,23.73,14000,{"date":1083,"open":911,"high":911,"low":1084,"close":887,"change":690,"percent_change":961,"volume":869,"transactions":9,"vwap":887},"2026-01-16",23.541,{"date":1086,"open":1087,"high":1088,"low":1087,"close":879,"change":664,"percent_change":906,"volume":1089,"transactions":9,"vwap":879},"2026-01-15",23.38,23.74,14500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":134,"volume":1097,"transactions":9,"vwap":1095},"2026-01-14",23.4,23.49,23.378,23.39,-0.027,20200,{"date":1099,"open":1100,"high":1101,"low":1092,"close":1102,"change":1103,"percent_change":163,"volume":1104,"transactions":9,"vwap":1102},"2026-01-13",23.525,23.55,23.417,-0.033,26600,{"date":1106,"open":90,"high":1107,"low":91,"close":1107,"change":316,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-01-12",23.45,0.69,10200,{"date":1111,"open":48,"high":90,"low":1112,"close":1113,"change":670,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-01-09",23.175,23.29,0.95,37600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":58,"change":252,"percent_change":206,"volume":1121,"transactions":9,"vwap":58},"2026-01-08",23.08,23.17,22.97,8300,{"date":1123,"open":1124,"high":1118,"low":1120,"close":1120,"change":535,"percent_change":535,"volume":1125,"transactions":9,"vwap":1120},"2026-01-07",22.98,36500,{"date":1127,"open":82,"high":1128,"low":82,"close":1120,"change":1129,"percent_change":659,"volume":1130,"transactions":9,"vwap":1120},"2026-01-06",23.030001,0.054,19300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":270,"volume":998,"transactions":9,"vwap":1136},"2026-01-05",23.02,23.059999,22.9,22.916,-0.064,{"date":1139,"open":50,"high":61,"low":1140,"close":1124,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1124},"2026-01-02",22.79,0.25,1.1,22300,{"date":1145,"open":69,"high":69,"low":30,"close":1146,"change":529,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2025-12-31",22.73,-0.48,68600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":535,"percent_change":535,"volume":1155,"transactions":9,"vwap":1154},"2025-12-30",22.86,23.040001,22.81,22.84,45800,{"date":1157,"open":1158,"high":1159,"low":81,"close":1154,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1154},"2025-12-29",22.96,23.047001,-0.115,-0.5,59000,{"date":1164,"open":20,"high":90,"low":69,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2025-12-26",22.955,-0.245,-1.06,38500,{"date":1170,"open":1171,"high":90,"low":1171,"close":1172,"change":51,"percent_change":52,"volume":1173,"transactions":9,"vwap":1172},"2025-12-24",23.12,23.2,9100,{"date":1175,"open":49,"high":90,"low":1152,"close":91,"change":685,"percent_change":62,"volume":1176,"transactions":9,"vwap":91},"2025-12-23",16200,{"date":1178,"open":20,"high":1179,"low":1180,"close":1181,"change":225,"percent_change":51,"volume":1182,"transactions":9,"vwap":1181},"2025-12-22",23.34,23.22,23.23,11400,{"date":1184,"open":1185,"high":1185,"low":1186,"close":91,"change":62,"percent_change":63,"volume":1187,"transactions":9,"vwap":91},"2025-12-19",23.32,23.105,38200,{"date":1189,"open":1151,"high":1190,"low":1151,"close":1172,"change":1011,"percent_change":1191,"volume":812,"transactions":9,"vwap":1172},"2025-12-18",23.304,1.58,{"date":1193,"open":91,"high":91,"low":1154,"close":1154,"change":510,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1154},"2025-12-17",-0.87,33900,{"date":1197,"open":1198,"high":1171,"low":1199,"close":1152,"change":389,"percent_change":455,"volume":1200,"transactions":9,"vwap":1152},"2025-12-16",23,22.848,36300,{"date":1202,"open":1203,"high":1198,"low":1135,"close":1124,"change":103,"percent_change":1204,"volume":556,"transactions":9,"vwap":1124},"2025-12-15",22.95,-1.58,{"date":1206,"open":1180,"high":1207,"low":1208,"close":1209,"change":663,"percent_change":587,"volume":1210,"transactions":9,"vwap":1209},"2025-12-12",23.42,23.13,23.35,19400,{"date":1212,"open":1171,"high":1179,"low":1171,"close":1185,"change":1213,"percent_change":1214,"volume":660,"transactions":9,"vwap":1185},"2025-12-11",0.295,1.28,{"date":1216,"open":1217,"high":1172,"low":82,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2025-12-10",22.99,23.025,0.125,0.55,27900,{"date":1223,"open":1113,"high":90,"low":1135,"close":1135,"change":888,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1135},"2025-12-09",-1.25,28100,{"date":1227,"open":48,"high":90,"low":1228,"close":48,"change":535,"percent_change":535,"volume":1229,"transactions":9,"vwap":48},"2025-12-08",22.957,29200,{"date":1231,"open":58,"high":48,"low":1232,"close":48,"change":63,"percent_change":1233,"volume":1234,"transactions":9,"vwap":48},"2025-12-05",22.94,0.74,19200,{"date":1236,"open":1133,"high":1171,"low":1217,"close":1133,"change":308,"percent_change":448,"volume":1237,"transactions":9,"vwap":1133},"2025-12-04",24800,{"date":1239,"open":1240,"high":1198,"low":1241,"close":1198,"change":659,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1198},"2025-12-03",22.89,22.845,1.05,22900,{"date":1245,"open":1246,"high":1232,"low":1246,"close":81,"change":259,"percent_change":83,"volume":1247,"transactions":9,"vwap":81},"2025-12-02",22.63,47100,{"date":1249,"open":1135,"high":20,"low":1250,"close":1154,"change":509,"percent_change":175,"volume":1251,"transactions":9,"vwap":1154},"2025-12-01",22.6,95400,{"date":1253,"open":1135,"high":1135,"low":71,"close":1240,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1240},"2025-11-28",-0.059,-0.26,18200,{"date":1258,"open":1120,"high":1259,"low":71,"close":1260,"change":1261,"percent_change":62,"volume":660,"transactions":9,"vwap":1260},"2025-11-26",22.988,22.949,0.009,{"date":1263,"open":1264,"high":1260,"low":1265,"close":1232,"change":1141,"percent_change":1142,"volume":1266,"transactions":9,"vwap":1232},"2025-11-25",22.85,22.83,18800,{"date":1268,"open":1120,"high":1120,"low":1269,"close":1269,"change":535,"percent_change":535,"volume":1270,"transactions":9,"vwap":1269},"2025-11-24",22.69,69900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1269,"change":93,"percent_change":94,"volume":1276,"transactions":9,"vwap":1269},"2025-11-21",22.72,22.82,22.68,35500,{"date":1278,"open":1128,"high":1119,"low":30,"close":1279,"change":1255,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-11-20",22.71,-1.13,36100,{"date":1283,"open":1284,"high":860,"low":1203,"close":1120,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1120},"2025-11-19",23.59,-0.61,-2.59,40500,{"date":1289,"open":1290,"high":910,"low":80,"close":1291,"change":389,"percent_change":455,"volume":1292,"transactions":9,"vwap":1291},"2025-11-18",23.62,23.58,7500,{"date":1294,"open":898,"high":910,"low":80,"close":874,"change":573,"percent_change":1295,"volume":1296,"transactions":9,"vwap":874},"2025-11-17",-0.97,24700,{"date":1298,"open":80,"high":122,"low":1093,"close":1299,"change":670,"percent_change":1300,"volume":649,"transactions":9,"vwap":1299},"2025-11-14",23.75,0.93,{"date":1302,"open":892,"high":910,"low":1303,"close":1304,"change":633,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-11-13",23.368,23.53,-0.55,22500,{"date":1308,"open":1080,"high":122,"low":1309,"close":892,"change":535,"percent_change":535,"volume":1310,"transactions":9,"vwap":892},"2025-11-12",23.651,11900,{"date":1312,"open":90,"high":903,"low":90,"close":892,"change":308,"percent_change":332,"volume":1292,"transactions":9,"vwap":892},"2025-11-11",{"date":1314,"open":1179,"high":873,"low":1179,"close":1315,"change":941,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-11-10",23.64,1.33,9300,{"date":1319,"open":92,"high":1209,"low":1172,"close":1320,"change":685,"percent_change":62,"volume":1109,"transactions":9,"vwap":1320},"2025-11-07",23.33,{"date":1322,"open":102,"high":1323,"low":1324,"close":1185,"change":544,"percent_change":855,"volume":1325,"transactions":9,"vwap":1185},"2025-11-06",23.355,23.21,17500,{"date":1327,"open":80,"high":112,"low":1119,"close":49,"change":654,"percent_change":1328,"volume":1329,"transactions":9,"vwap":49},"2025-11-05",-1.52,43600,{"date":1331,"open":887,"high":887,"low":1093,"close":100,"change":587,"percent_change":1220,"volume":1332,"transactions":9,"vwap":100},"2025-11-04",38300,{"date":1334,"open":905,"high":780,"low":80,"close":80,"change":510,"percent_change":936,"volume":1335,"transactions":9,"vwap":80},"2025-11-03",27200,{"date":1337,"open":885,"high":885,"low":113,"close":887,"change":163,"percent_change":1338,"volume":1339,"transactions":9,"vwap":887},"2025-10-31",-0.59,20600,{"date":1341,"open":910,"high":101,"low":1342,"close":905,"change":225,"percent_change":51,"volume":1018,"transactions":9,"vwap":905},"2025-10-30",23.775,{"date":1344,"open":1345,"high":1346,"low":1345,"close":101,"change":535,"percent_change":535,"volume":520,"transactions":9,"vwap":101},"2025-10-29",23.778,23.88,{"date":1348,"open":110,"high":1349,"low":101,"close":101,"change":629,"percent_change":1350,"volume":700,"transactions":9,"vwap":101},"2025-10-28",23.96,0.63,{"date":1352,"open":1299,"high":1299,"low":887,"close":887,"change":332,"percent_change":1353,"volume":1354,"transactions":9,"vwap":887},"2025-10-27",0.34,28800,{"date":1356,"open":112,"high":1299,"low":1101,"close":1290,"change":1357,"percent_change":1350,"volume":1358,"transactions":9,"vwap":1290},"2025-10-24",0.149,29100,{"date":1360,"open":887,"high":898,"low":1361,"close":1362,"change":1363,"percent_change":1295,"volume":1200,"transactions":9,"vwap":1362},"2025-10-23",23.43,23.471,-0.229,{"date":1365,"open":893,"high":1366,"low":113,"close":887,"change":509,"percent_change":899,"volume":1367,"transactions":9,"vwap":887},"2025-10-22",23.95,10800,{"date":1369,"open":1370,"high":898,"low":911,"close":1299,"change":544,"percent_change":855,"volume":1371,"transactions":9,"vwap":1299},"2025-10-21",23.78,16600,{"date":1373,"open":764,"high":764,"low":112,"close":887,"change":1353,"percent_change":1374,"volume":1375,"transactions":9,"vwap":887},"2025-10-20",1.46,42800,{"date":1377,"open":112,"high":885,"low":1320,"close":1378,"change":52,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-10-17",23.36,-0.72,58500,{"date":1382,"open":1383,"high":1080,"low":1179,"close":1304,"change":163,"percent_change":1338,"volume":1384,"transactions":9,"vwap":1304},"2025-10-16",23.684,30500,{"date":1386,"open":1209,"high":1387,"low":1209,"close":1387,"change":739,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-10-15",23.67,1.41,40000,{"date":1391,"open":1092,"high":1092,"low":90,"close":1179,"change":663,"percent_change":587,"volume":1392,"transactions":9,"vwap":1179},"2025-10-14",37800,{"date":1394,"open":1209,"high":1395,"low":1172,"close":1396,"change":855,"percent_change":868,"volume":984,"transactions":9,"vwap":1396},"2025-10-13",23.411,23.31,{"date":1398,"open":1399,"high":1209,"low":1400,"close":1400,"change":51,"percent_change":52,"volume":1354,"transactions":9,"vwap":1400},"2025-10-10",23.238,23.1,{"date":1402,"open":1172,"high":1172,"low":1403,"close":1404,"change":233,"percent_change":1255,"volume":1405,"transactions":9,"vwap":1404},"2025-10-09",23.049999,23.14,9400,{"date":1407,"open":102,"high":102,"low":1408,"close":1172,"change":544,"percent_change":670,"volume":717,"transactions":9,"vwap":1172},"2025-10-08",23.18,{"date":1410,"open":92,"high":1361,"low":1411,"close":1411,"change":720,"percent_change":565,"volume":907,"transactions":9,"vwap":1411},"2025-10-07",23.15,{"date":1413,"open":1107,"high":1414,"low":58,"close":1118,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1118},"2025-10-06",23.465,-0.34,-1.45,28600,{"date":1419,"open":1207,"high":112,"low":1378,"close":1207,"change":899,"percent_change":946,"volume":1420,"transactions":9,"vwap":1207},"2025-10-03",29500,{"date":1422,"open":1284,"high":113,"low":1093,"close":100,"change":690,"percent_change":961,"volume":1423,"transactions":9,"vwap":100},"2025-10-02",33100,{"date":1425,"open":92,"high":80,"low":1181,"close":1426,"change":1353,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-10-01",23.44,1.47,24100,{"date":1430,"open":1092,"high":1092,"low":1403,"close":1400,"change":573,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1400},"2025-09-30",-0.99,59500,{"date":1434,"open":1396,"high":1435,"low":20,"close":1320,"change":685,"percent_change":62,"volume":713,"transactions":9,"vwap":1320},"2025-09-29",23.37,{"date":1437,"open":1113,"high":1438,"low":20,"close":1185,"change":332,"percent_change":1353,"volume":634,"transactions":9,"vwap":1185},"2025-09-26",23.352,{"date":1440,"open":79,"high":79,"low":1441,"close":91,"change":529,"percent_change":1442,"volume":1443,"transactions":9,"vwap":91},"2025-09-25",23.16,-0.47,14700,{"date":1445,"open":1181,"high":1209,"low":1180,"close":1209,"change":587,"percent_change":408,"volume":1446,"transactions":9,"vwap":1209},"2025-09-24",27300,{"date":1448,"open":102,"high":1449,"low":1172,"close":1180,"change":269,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1180},"2025-09-23",23.288,-0.3,12200,{"date":1453,"open":1172,"high":1113,"low":1454,"close":1113,"change":448,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1113},"2025-09-22",23.145,0.39,27400,{"date":1458,"open":1411,"high":20,"low":1152,"close":1172,"change":555,"percent_change":1459,"volume":1358,"transactions":9,"vwap":1172},"2025-09-19",0.48,{"date":1461,"open":1092,"high":1092,"low":1198,"close":61,"change":888,"percent_change":1462,"volume":1463,"transactions":9,"vwap":61},"2025-09-18",-1.24,58800,{"date":1465,"open":90,"high":1092,"low":1408,"close":1087,"change":72,"percent_change":1466,"volume":1332,"transactions":9,"vwap":1087},"2025-09-17",0.6,{"date":1468,"open":92,"high":102,"low":1469,"close":91,"change":685,"percent_change":62,"volume":1470,"transactions":9,"vwap":91},"2025-09-16",23.189,43000,{"date":1472,"open":1119,"high":91,"low":1473,"close":1181,"change":144,"percent_change":1474,"volume":595,"transactions":9,"vwap":1181},"2025-09-15",23.052999,-0.68,{"date":1476,"open":1209,"high":1477,"low":1209,"close":1095,"change":535,"percent_change":535,"volume":1478,"transactions":9,"vwap":1095},"2025-09-12",23.54,76000,{"date":1480,"open":1304,"high":100,"low":1378,"close":1095,"change":529,"percent_change":1442,"volume":1481,"transactions":9,"vwap":1095},"2025-09-11",80500,{"date":1483,"open":1484,"high":1477,"low":1396,"close":80,"change":587,"percent_change":408,"volume":1281,"transactions":9,"vwap":80},"2025-09-10",23.46,{"date":1486,"open":90,"high":79,"low":1172,"close":1435,"change":389,"percent_change":455,"volume":1487,"transactions":9,"vwap":1435},"2025-09-09",26000,{"date":1489,"open":1435,"high":1092,"low":1172,"close":1396,"change":308,"percent_change":448,"volume":1490,"transactions":9,"vwap":1396},"2025-09-08",33600,{"date":1492,"open":1411,"high":90,"low":1171,"close":1113,"change":63,"percent_change":1233,"volume":1493,"transactions":9,"vwap":1113},"2025-09-05",41200,{"date":1495,"open":1171,"high":1404,"low":1403,"close":1171,"change":62,"percent_change":63,"volume":1496,"transactions":9,"vwap":1171},"2025-09-04",21900,{"date":1498,"open":1198,"high":1208,"low":1135,"close":1118,"change":72,"percent_change":73,"volume":1003,"transactions":9,"vwap":1118},"2025-09-03",{"date":1500,"open":1140,"high":1203,"low":1501,"close":1232,"change":629,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1232},"2025-09-02",22.7,0.66,39000,{"date":1505,"open":1264,"high":1240,"low":1501,"close":1140,"change":535,"percent_change":535,"volume":1506,"transactions":9,"vwap":1140},"2025-08-29",50800,{"date":1508,"open":1509,"high":1151,"low":1510,"close":1140,"change":855,"percent_change":1300,"volume":821,"transactions":9,"vwap":1140},"2025-08-28",22.66,22.655,{"date":1512,"open":1246,"high":1513,"low":1514,"close":1515,"change":62,"percent_change":286,"volume":1516,"transactions":9,"vwap":1515},"2025-08-27",22.64,22.44,22.58,128000,{"date":1518,"open":1246,"high":1519,"low":1520,"close":1521,"change":535,"percent_change":535,"volume":1522,"transactions":9,"vwap":1521},"2025-08-26",22.65,22.53,22.54,82600,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1521,"change":308,"percent_change":448,"volume":1527,"transactions":9,"vwap":1521},"2025-08-25",22.52,22.729,45700,{"date":1529,"open":1530,"high":1531,"low":1525,"close":1525,"change":259,"percent_change":83,"volume":1532,"transactions":9,"vwap":1525},"2025-08-22",22.59,22.77,63600,{"date":1534,"open":1535,"high":1536,"low":39,"close":1250,"change":163,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1250},"2025-08-21",22.78,22.805,-0.62,485000,{"date":1540,"open":71,"high":1541,"low":1269,"close":1542,"change":225,"percent_change":51,"volume":1543,"transactions":9,"vwap":1542},"2025-08-20",22.87,22.74,69200,{"date":1545,"open":1274,"high":1546,"low":1273,"close":71,"change":259,"percent_change":83,"volume":1547,"transactions":9,"vwap":71},"2025-08-19",22.88,598600,{"date":1549,"open":1203,"high":1203,"low":1246,"close":1265,"change":94,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1265},"2025-08-18",-0.39,466100,{"date":1553,"open":1135,"high":1554,"low":1264,"close":69,"change":308,"percent_change":448,"volume":1555,"transactions":9,"vwap":69},"2025-08-15",22.978,234200,{"date":1557,"open":1265,"high":50,"low":1274,"close":1135,"change":663,"percent_change":587,"volume":1558,"transactions":9,"vwap":1135},"2025-08-14",29900,{"date":1560,"open":1403,"high":1119,"low":1274,"close":1541,"change":1561,"percent_change":642,"volume":1562,"transactions":9,"vwap":1541},"2025-08-13",-0.138,258800,{"date":1564,"open":1203,"high":1403,"low":1135,"close":1565,"change":1566,"percent_change":565,"volume":1567,"transactions":9,"vwap":1565},"2025-08-12",23.0079994,0.068,29600,{"date":1569,"open":1135,"high":1217,"low":1135,"close":1232,"change":685,"percent_change":62,"volume":517,"transactions":9,"vwap":1232},"2025-08-11",{"date":1571,"open":1135,"high":1572,"low":1573,"close":50,"change":133,"percent_change":633,"volume":1027,"transactions":9,"vwap":50},"2025-08-08",22.972,22.8,{"date":1575,"open":1152,"high":1152,"low":1264,"close":1158,"change":535,"percent_change":535,"volume":984,"transactions":9,"vwap":1158},"2025-08-07",{"date":1577,"open":1198,"high":1578,"low":1151,"close":1158,"change":51,"percent_change":52,"volume":984,"transactions":9,"vwap":1158},"2025-08-06",23.055,{"date":1580,"open":1124,"high":58,"low":50,"close":1198,"change":663,"percent_change":587,"volume":1281,"transactions":9,"vwap":1198},"2025-08-05",{"date":1582,"open":1158,"high":1133,"low":1154,"close":1120,"change":587,"percent_change":559,"volume":1583,"transactions":9,"vwap":1120},"2025-08-04",81900,{"date":1585,"open":1135,"high":1124,"low":1275,"close":1154,"change":233,"percent_change":1255,"volume":1586,"transactions":9,"vwap":1154},"2025-08-01",68800,{"date":1588,"open":20,"high":1093,"low":1573,"close":1135,"change":270,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1135},"2025-07-31",-1.21,193600,{"date":1592,"open":49,"high":1593,"low":1400,"close":1408,"change":134,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1408},"2025-07-30",23.48,-0.52,47000,{"date":1597,"open":1101,"high":1101,"low":1180,"close":90,"change":1255,"percent_change":1598,"volume":1599,"transactions":9,"vwap":90},"2025-07-29",-1.1,56500,{"date":1601,"open":113,"high":113,"low":1602,"close":1603,"change":133,"percent_change":633,"volume":1604,"transactions":9,"vwap":1603},"2025-07-28",23.535,23.56,153600,{"date":1606,"open":100,"high":113,"low":80,"close":1284,"change":1607,"percent_change":1455,"volume":1608,"transactions":9,"vwap":1284},"2025-07-25",0.092,33200,{"date":1610,"open":1101,"high":1315,"low":1593,"close":1611,"change":1612,"percent_change":332,"volume":1024,"transactions":9,"vwap":1611},"2025-07-24",23.498,0.018,{"date":1614,"open":1615,"high":1299,"low":1593,"close":1593,"change":259,"percent_change":1415,"volume":1616,"transactions":9,"vwap":1593},"2025-07-23",23.57,129900,{"date":1618,"open":1619,"high":1619,"low":80,"close":1603,"change":233,"percent_change":114,"volume":704,"transactions":9,"vwap":1603},"2025-07-22",23.895,{"date":1621,"open":910,"high":132,"low":1284,"close":1290,"change":163,"percent_change":1338,"volume":1622,"transactions":9,"vwap":1290},"2025-07-21",53500,{"date":1624,"open":893,"high":910,"low":911,"close":1625,"change":93,"percent_change":259,"volume":1626,"transactions":9,"vwap":1625},"2025-07-18",23.76,17300,{"date":1628,"open":905,"high":884,"low":887,"close":1370,"change":629,"percent_change":1350,"volume":545,"transactions":9,"vwap":1370},"2025-07-17",{"date":1630,"open":79,"high":893,"low":1209,"close":100,"change":1049,"percent_change":1631,"volume":1632,"transactions":9,"vwap":100},"2025-07-16",1.24,48700,{"date":1634,"open":1593,"high":1635,"low":1179,"close":1179,"change":233,"percent_change":1255,"volume":1636,"transactions":9,"vwap":1179},"2025-07-15",23.555,54300,{"date":1638,"open":80,"high":903,"low":90,"close":1092,"change":252,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1092},"2025-07-14",0.43,133500,{"date":1642,"open":20,"high":1361,"low":91,"close":90,"change":535,"percent_change":535,"volume":1045,"transactions":9,"vwap":90},"2025-07-11",{"date":1644,"open":1320,"high":1361,"low":102,"close":90,"change":233,"percent_change":1255,"volume":1645,"transactions":9,"vwap":90},"2025-07-10",25600,{"date":1647,"open":1172,"high":1435,"low":1119,"close":1378,"change":690,"percent_change":581,"volume":817,"transactions":9,"vwap":1378},"2025-07-09",{"date":1649,"open":20,"high":1320,"low":1441,"close":1119,"change":93,"percent_change":94,"volume":1296,"transactions":9,"vwap":1119},"2025-07-08",{"date":1651,"open":1408,"high":1396,"low":1400,"close":48,"change":94,"percent_change":1550,"volume":1058,"transactions":9,"vwap":48},"2025-07-07",{"date":1653,"open":20,"high":1095,"low":91,"close":102,"change":663,"percent_change":587,"volume":1654,"transactions":9,"vwap":102},"2025-07-03",7100,{"date":1656,"open":1657,"high":102,"low":1657,"close":20,"change":286,"percent_change":1658,"volume":1659,"transactions":9,"vwap":20},"2025-07-02",23.037001,0.78,20500,{"date":1661,"open":1403,"high":1172,"low":50,"close":58,"change":720,"percent_change":565,"volume":1456,"transactions":9,"vwap":58},"2025-07-01",{"date":1663,"open":20,"high":1092,"low":1203,"close":1198,"change":696,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1198},"2025-06-30",-1.16,85800,{"date":1667,"open":1107,"high":1107,"low":1441,"close":49,"change":535,"percent_change":535,"volume":1668,"transactions":9,"vwap":49},"2025-06-27",21500,{"date":1670,"open":92,"high":1179,"low":1172,"close":49,"change":233,"percent_change":1255,"volume":1671,"transactions":9,"vwap":49},"2025-06-26",12000,{"date":1673,"open":1674,"high":1674,"low":20,"close":1320,"change":93,"percent_change":94,"volume":722,"transactions":9,"vwap":1320},"2025-06-25",23.375,{"date":1676,"open":1396,"high":1092,"low":91,"close":1209,"change":544,"percent_change":855,"volume":1677,"transactions":9,"vwap":1209},"2025-06-24",12300,{"date":1679,"open":1209,"high":1435,"low":90,"close":90,"change":215,"percent_change":1680,"volume":1681,"transactions":9,"vwap":90},"2025-06-23",-0.43,12800,{"date":1683,"open":1185,"high":1107,"low":1181,"close":1092,"change":448,"percent_change":1455,"volume":1058,"transactions":9,"vwap":1092},"2025-06-20",{"date":1685,"open":90,"high":1092,"low":90,"close":1396,"change":51,"percent_change":52,"volume":1062,"transactions":9,"vwap":1396},"2025-06-18",{"date":1687,"open":1303,"high":1426,"low":1180,"close":1209,"change":448,"percent_change":1455,"volume":630,"transactions":9,"vwap":1209},"2025-06-17",{"date":1689,"open":1113,"high":1179,"low":1324,"close":92,"change":389,"percent_change":455,"volume":1367,"transactions":9,"vwap":92},"2025-06-16",{"date":1691,"open":1378,"high":1378,"low":1171,"close":1172,"change":1537,"percent_change":1692,"volume":1081,"transactions":9,"vwap":1172},"2025-06-13",-2.6,{"date":1694,"open":1603,"high":756,"low":80,"close":756,"change":844,"percent_change":1695,"volume":1446,"transactions":9,"vwap":756},"2025-06-12",1.15,{"date":1697,"open":1101,"high":887,"low":1698,"close":1101,"change":544,"percent_change":855,"volume":1045,"transactions":9,"vwap":1101},"2025-06-11",23.509,{"date":1700,"open":1107,"high":1615,"low":1209,"close":80,"change":286,"percent_change":1701,"volume":1702,"transactions":9,"vwap":80},"2025-06-10",0.77,51300,{"date":1704,"open":1209,"high":1426,"low":49,"close":1185,"change":133,"percent_change":633,"volume":1705,"transactions":9,"vwap":1185},"2025-06-09",30800,{"date":1707,"open":1179,"high":1092,"low":90,"close":1209,"change":685,"percent_change":62,"volume":1708,"transactions":9,"vwap":1209},"2025-06-06",7600,{"date":1710,"open":1107,"high":879,"low":91,"close":1179,"change":509,"percent_change":899,"volume":1375,"transactions":9,"vwap":1179},"2025-06-05",{"date":1712,"open":1092,"high":1713,"low":1435,"close":1095,"change":225,"percent_change":51,"volume":1714,"transactions":9,"vwap":1095},"2025-06-04",23.539,39900,{"date":1716,"open":79,"high":80,"low":1209,"close":1092,"change":225,"percent_change":51,"volume":1717,"transactions":9,"vwap":1092},"2025-06-03",39100,{"date":1719,"open":1720,"high":1291,"low":1092,"close":79,"change":269,"percent_change":1450,"volume":710,"transactions":9,"vwap":79},"2025-06-02",23.521,{"date":1722,"open":1093,"high":892,"low":79,"close":1593,"change":72,"percent_change":1466,"volume":1723,"transactions":9,"vwap":1593},"2025-05-30",52000,{"date":1725,"open":79,"high":1291,"low":90,"close":1179,"change":509,"percent_change":899,"volume":1726,"transactions":9,"vwap":1179},"2025-05-29",22800,{"date":1728,"open":1291,"high":1291,"low":1729,"close":1095,"change":515,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1095},"2025-05-28",23.385,-0.81,15700,{"date":1733,"open":80,"high":1291,"low":1734,"close":1291,"change":1141,"percent_change":1735,"volume":704,"transactions":9,"vwap":1291},"2025-05-27",23.372,1.07,{"date":1737,"open":1361,"high":1361,"low":91,"close":1320,"change":233,"percent_change":1255,"volume":1681,"transactions":9,"vwap":1320},"2025-05-23",{"date":1739,"open":1484,"high":1093,"low":1209,"close":1095,"change":509,"percent_change":899,"volume":900,"transactions":9,"vwap":1095},"2025-05-22",{"date":1741,"open":860,"high":860,"low":1209,"close":1426,"change":52,"percent_change":1379,"volume":700,"transactions":9,"vwap":1426},"2025-05-21",{"date":1743,"open":1744,"high":1290,"low":1209,"close":860,"change":63,"percent_change":1745,"volume":1746,"transactions":9,"vwap":860},"2025-05-20",23.395,0.73,14600,{"date":1748,"open":1095,"high":1093,"low":1095,"close":1426,"change":555,"percent_change":1749,"volume":900,"transactions":9,"vwap":1426},"2025-05-19",0.47,{"date":1751,"open":1378,"high":1107,"low":1752,"close":1320,"change":252,"percent_change":1639,"volume":1753,"transactions":9,"vwap":1320},"2025-05-16",23.315,18100,{"date":1755,"open":20,"high":1756,"low":1181,"close":1181,"change":663,"percent_change":587,"volume":1757,"transactions":9,"vwap":1181},"2025-05-15",23.325,18300,{"date":1759,"open":1209,"high":1207,"low":1408,"close":1172,"change":509,"percent_change":175,"volume":704,"transactions":9,"vwap":1172},"2025-05-14",{"date":1761,"open":1762,"high":1763,"low":1324,"close":20,"change":633,"percent_change":1764,"volume":1765,"transactions":9,"vwap":20},"2025-05-13",23.376,23.47,-0.56,25200,{"date":1767,"open":1477,"high":1477,"low":1172,"close":1087,"change":720,"percent_change":565,"volume":1768,"transactions":9,"vwap":1087},"2025-05-12",21300,{"date":1770,"open":1092,"high":1101,"low":90,"close":1396,"change":509,"percent_change":899,"volume":1626,"transactions":9,"vwap":1396},"2025-05-09",{"date":1772,"open":1087,"high":112,"low":49,"close":1378,"change":94,"percent_change":426,"volume":1420,"transactions":9,"vwap":1378},"2025-05-08",{"date":1774,"open":1092,"high":113,"low":1396,"close":1107,"change":544,"percent_change":855,"volume":1775,"transactions":9,"vwap":1107},"2025-05-07",45900,{"date":1777,"open":1095,"high":1611,"low":1778,"close":1092,"change":535,"percent_change":535,"volume":1779,"transactions":9,"vwap":1092},"2025-05-06",23.042999,35100,{"date":1781,"open":1782,"high":80,"low":90,"close":1092,"change":259,"percent_change":1415,"volume":1783,"transactions":9,"vwap":1092},"2025-05-05",23.336,27100,{"date":1785,"open":1593,"high":100,"low":1095,"close":1593,"change":587,"percent_change":408,"volume":1786,"transactions":9,"vwap":1593},"2025-05-02",66400,{"date":1788,"open":1087,"high":79,"low":1180,"close":1209,"change":544,"percent_change":855,"volume":677,"transactions":9,"vwap":1209},"2025-05-01",{"date":1790,"open":1320,"high":1092,"low":1172,"close":90,"change":633,"percent_change":1305,"volume":1791,"transactions":9,"vwap":90},"2025-04-30",35800,{"date":1793,"open":100,"high":100,"low":1209,"close":1361,"change":888,"percent_change":1794,"volume":765,"transactions":9,"vwap":1361},"2025-04-29",-1.22,{"date":1796,"open":1315,"high":910,"low":1304,"close":911,"change":332,"percent_change":1353,"volume":1797,"transactions":9,"vwap":911},"2025-04-28",26100,{"date":1799,"open":1763,"high":892,"low":1092,"close":1315,"change":690,"percent_change":961,"volume":817,"transactions":9,"vwap":1315},"2025-04-25",{"date":43,"open":1172,"high":1593,"low":1172,"close":1107,"change":1141,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1107},1.08,46700,{"status":1804,"indices":1805,"watchlist":1846,"sectors":1863,"benchmarks":1913},"success",[1806,1813,1819,1826,1833,1839],{"symbol":1807,"name":1808,"price":1809,"change":1810,"pct_change":758,"is_up":1811,"sparkline":1812,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1814,"name":1815,"price":1816,"change":1817,"pct_change":1459,"is_up":1811,"sparkline":1818,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1820,"name":1821,"price":1822,"change":1823,"pct_change":1824,"is_up":1811,"sparkline":1825,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1827,"name":1828,"price":1829,"change":1830,"pct_change":1831,"is_up":1811,"sparkline":1832,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1834,"name":1835,"price":1836,"change":1837,"pct_change":1379,"is_up":14,"sparkline":1838,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1840,"name":1841,"price":1842,"change":1843,"pct_change":1844,"is_up":14,"sparkline":1845,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1847,1852,1857],{"symbol":1848,"name":1849,"price":1850,"change":1353,"pct_change":72,"is_up":1811,"sparkline":1851,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1853,"name":1854,"price":1855,"change":1233,"pct_change":670,"is_up":1811,"sparkline":1856,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1858,"name":1859,"price":1860,"change":1861,"pct_change":906,"is_up":1811,"sparkline":1862,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1864,1869,1873,1877,1882,1887,1891,1895,1899,1904,1909],{"name":1865,"etf":1866,"change":1867,"price":1868,"is_up":1811},"Technology","XLK",0.53,202,{"name":1870,"etf":1871,"change":659,"price":1872,"is_up":1811},"Financials","XLF",54.01,{"name":1874,"etf":1875,"change":52,"price":1876,"is_up":14},"Healthcare","XLV",167.09,{"name":1878,"etf":1879,"change":1880,"price":1881,"is_up":1811},"Consumer Cycl","XLY",1.2,111.75,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":1811},"Consumer Staples","XLP",0.9,81.77,{"name":1888,"etf":1889,"change":1749,"price":1890,"is_up":1811},"Energy","XLE",63.75,{"name":1892,"etf":1893,"change":25,"price":1894,"is_up":1811},"Industrials","XLI",171.58,{"name":1896,"etf":1897,"change":805,"price":1898,"is_up":1811},"Materials","XLB",49.73,{"name":1900,"etf":1901,"change":1902,"price":1903,"is_up":1811},"Real Estate","XLRE",1.06,41.1,{"name":1905,"etf":1906,"change":1907,"price":1908,"is_up":1811},"Utilities","XLU",2.98,41.16,{"name":1910,"etf":1911,"change":62,"price":1912,"is_up":1811},"Comm Services","XLC",111.65,[1914,1918,1922,1926],{"ticker":1915,"name":1916,"price":1917,"change":1220,"is_up":1811},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1919,"name":1920,"price":1921,"change":805,"is_up":1811},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1923,"name":1924,"price":1925,"change":1459,"is_up":1811},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1927,"name":1928,"price":1929,"change":1930,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]