[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRBK":3,"stock-historical-MRBK":34,"homepage-market-summary":2233},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MRBK","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},"Meridian Corporation","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Meridian Corp is a bank holding company based in the United States. Through its banking subsidiary, it operates as a full-service, state-chartered commercial bank providing personal and business lending and deposit services. It operates in three reportable segments, including Bank, Wealth, and Mortgage. Meridian generates maximum revenue from the Bank segment, which consists of commercial and retail banking. It generates interest income from its lending (including leasing) and investing activities and is dependent on the gathering of lower-cost deposits from its branch network or borrowed funds from other sources for funding its loans. Geographically, it operates in Pennsylvania, New Jersey, and Delaware, as well as in the Central Maryland market and southwest Florida, U.S.","327","Malvern, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9771,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"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},18.81,18.96,19.225,18.88,-0.07,-0.37,50126.538043,1628,18.9283,21.67,13.81,96186.57684325498,63.6,2239,{"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},11.16,87850,32065130.787657,32.75,"2025-04-24",[45,46,56,66,76,86,96,107,115,124,134,144,153,163,174,183,193,202,212,220,228,236,245,252,260,270,279,286,294,303,313,324,333,339,348,357,365,374,383,393,400,408,416,422,430,437,446,453,463,471,481,489,495,502,508,516,523,530,538,544,548,554,560,565,570,573,577,582,588,592,601,606,612,615,621,626,630,634,640,647,651,654,658,662,668,675,682,690,698,707,713,720,728,732,738,747,755,762,768,775,782,789,795,803,811,819,826,834,841,844,850,856,861,868,876,881,885,890,895,903,908,913,917,921,925,930,935,938,943,948,952,957,963,969,972,975,980,985,990,998,1004,1011,1017,1024,1033,1038,1043,1047,1053,1058,1064,1068,1073,1077,1079,1083,1087,1092,1095,1100,1104,1108,1112,1118,1124,1129,1135,1141,1146,1150,1156,1161,1165,1169,1176,1183,1186,1192,1196,1202,1209,1215,1219,1225,1231,1235,1240,1248,1255,1260,1265,1271,1274,1278,1283,1288,1292,1296,1301,1307,1311,1315,1319,1324,1330,1337,1345,1352,1360,1368,1374,1381,1388,1394,1401,1407,1412,1419,1427,1434,1441,1448,1456,1461,1468,1475,1482,1486,1492,1498,1503,1510,1518,1525,1531,1538,1544,1549,1555,1562,1567,1573,1581,1588,1594,1598,1604,1610,1615,1620,1626,1632,1639,1645,1651,1659,1664,1671,1675,1680,1685,1691,1695,1702,1707,1712,1716,1721,1728,1733,1738,1744,1748,1752,1758,1760,1765,1768,1771,1775,1778,1784,1789,1794,1798,1803,1810,1815,1820,1823,1827,1833,1838,1843,1847,1851,1854,1858,1862,1866,1870,1872,1876,1881,1884,1890,1894,1898,1903,1909,1915,1921,1928,1933,1937,1943,1949,1955,1959,1967,1975,1982,1991,1998,2005,2010,2016,2022,2029,2036,2044,2050,2057,2065,2072,2078,2085,2091,2097,2104,2109,2116,2120,2125,2131,2135,2141,2145,2150,2155,2158,2164,2169,2174,2179,2184,2189,2194,2198,2202,2209,2212,2218,2225,2230],{"date":5,"open":21,"high":22,"low":20,"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",18.97,19.17,18.85,-0.09,-0.47,61967.4823,2329,18.9296,{"date":57,"open":58,"high":59,"low":60,"close":48,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-02",18.99,19.25,18.8,0.16,0.85,106870.525175,2108,19.001,{"date":67,"open":68,"high":69,"low":70,"close":20,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-01",18.79,18.975,18.53,-0.01,-0.05,59145.5831,2618,18.8109,{"date":77,"open":58,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-30",19.6999,18.765,18.82,-0.12,-0.63,61391.3251,2733,18.886,{"date":87,"open":88,"high":89,"low":60,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",19.14,19.365,18.94,-0.17,-0.89,59046.7901,2264,18.9501,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",19.27,19.425,19.08,19.11,-0.16,-0.83,57541.3641,1761,19.1573,{"date":108,"open":88,"high":109,"low":88,"close":98,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",19.42,0.13,0.68,43520.5919,1852,19.2991,{"date":116,"open":117,"high":118,"low":119,"close":88,"change":120,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",19.15,19.41,19,0,67617.7891,2323,19.1351,{"date":125,"open":126,"high":127,"low":128,"close":88,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",19.38,19.525,19.1,-0.3,-1.54,65554.337637,2557,19.2394,{"date":135,"open":126,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",19.52,19.23,19.44,0.21,1.09,76849.5831,2056,19.3915,{"date":145,"open":146,"high":147,"low":146,"close":137,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-21",19.06,19.29,0.18,0.94,48802.5831,1810,19.2012,{"date":154,"open":155,"high":126,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-18",19.18,19.03,19.05,-0.27,-1.4,128277.1256,1829,19.1176,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",19.73,19.75,19.28,19.32,-0.08,-0.41,59788.9031,2325,19.4035,{"date":175,"open":176,"high":176,"low":101,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-16",19.97,19.4,-0.4,-2.02,84412.8743,2518,19.5838,{"date":184,"open":185,"high":186,"low":187,"close":185,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-15",19.8,20.17,19.69,0.03,0.15,75004.758767,2377,19.8172,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":61,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-14",19.61,19.92,19.77,0.82,157836.950981,4095,19.784,{"date":203,"open":204,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",19.81,20.18,19.6,-0.03,-0.15,125033.6861,2367,19.657,{"date":213,"open":195,"high":214,"low":215,"close":216,"change":120,"percent_change":120,"volume":217,"transactions":218,"vwap":219},"2026-09-10",19.79,19.455,19.64,61701.5831,2612,19.6212,{"date":221,"open":222,"high":223,"low":224,"close":216,"change":72,"percent_change":225,"volume":226,"transactions":227,"vwap":211},"2026-09-09",19.51,19.82,19.5,-0.25,69592.3451,2544,{"date":229,"open":230,"high":176,"low":231,"close":187,"change":81,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",19.85,19.62,-0.61,40772.5831,2251,19.7521,{"date":237,"open":238,"high":239,"low":177,"close":204,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",19.48,20.03,0.33,1.69,62854.8401,2338,19.8215,{"date":246,"open":247,"high":248,"low":138,"close":238,"change":120,"percent_change":120,"volume":249,"transactions":250,"vwap":251},"2026-09-03",19.56,19.825,48628.5831,1817,19.5627,{"date":253,"open":254,"high":247,"low":254,"close":238,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",19.12,0.41,2.15,53660.9533,2107,19.4507,{"date":261,"open":98,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",19.45,19.02,19.07,-0.2,-1.04,49793.6085,2074,19.1604,{"date":271,"open":272,"high":273,"low":274,"close":98,"change":72,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",19.36,19.47,19.09,-0.26,58905.5912,2000,19.266,{"date":280,"open":126,"high":281,"low":282,"close":168,"change":207,"percent_change":102,"volume":283,"transactions":284,"vwap":285},"2026-08-28",20.53,19.3,61954.8681,2475,19.4142,{"date":287,"open":137,"high":138,"low":128,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",19.35,-0.04,-0.21,88417.8781,2087,19.3445,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":102,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-26",20.765,19.33,19.39,-0.82,73663.302976,2626,19.5071,{"date":304,"open":305,"high":306,"low":224,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-25",19.68,19.87,19.55,-0.11,-0.56,40690.1511,1357,19.6082,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-24",19.99,20.2599,19.63,19.66,-0.23,-1.16,77992.5831,2685,19.8142,{"date":325,"open":187,"high":326,"low":238,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",20,19.89,0.3,1.53,468074.0625,4181,19.8761,{"date":334,"open":224,"high":214,"low":118,"close":335,"change":71,"percent_change":72,"volume":336,"transactions":337,"vwap":338},"2026-08-20",19.59,52139.421224,1733,19.6098,{"date":340,"open":341,"high":342,"low":247,"close":206,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-19",20.12,20.22,-0.42,-2.1,72725.733006,3536,19.7745,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":71,"percent_change":72,"volume":354,"transactions":355,"vwap":356},"2026-08-18",20.05,20.31,19.93,20.02,71405.716605,2875,20.0419,{"date":358,"open":359,"high":360,"low":361,"close":239,"change":72,"percent_change":225,"volume":362,"transactions":363,"vwap":364},"2026-08-17",20.23,20.245,19.96,56279.5914,2070,20.0485,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":207,"percent_change":208,"volume":371,"transactions":372,"vwap":373},"2026-08-14",20.19,20.37,20.06,20.08,105928.531297,3261,20.1949,{"date":375,"open":350,"high":376,"low":377,"close":378,"change":379,"percent_change":36,"volume":380,"transactions":381,"vwap":382},"2026-08-13",20.39,19.995,20.11,0.2,102554.8031,2900,20.1334,{"date":384,"open":385,"high":386,"low":387,"close":385,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-12",19.91,20.0325,19.83,0.1,0.5,102275.5915,3169,19.9285,{"date":394,"open":177,"high":326,"low":272,"close":204,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-11",0.43,2.22,77636.198304,2795,19.777,{"date":401,"open":402,"high":318,"low":155,"close":126,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-10",19.53,-0.32,-1.62,64394.205132,1858,19.3353,{"date":409,"open":410,"high":411,"low":224,"close":412,"change":207,"percent_change":208,"volume":413,"transactions":414,"vwap":415},"2026-08-07",19.88,20.09,19.7,45714.781625,2302,19.7415,{"date":417,"open":306,"high":326,"low":138,"close":165,"change":81,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-06",-0.6,76655.454912,2174,19.6368,{"date":423,"open":185,"high":424,"low":109,"close":230,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-05",20.07,0.01,0.05,82551.645598,3061,19.836,{"date":431,"open":166,"high":377,"low":432,"close":433,"change":425,"percent_change":426,"volume":434,"transactions":435,"vwap":436},"2026-08-04",19.2921,19.84,128631.633387,3325,19.7898,{"date":438,"open":439,"high":440,"low":224,"close":387,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-03",19.95,20.2,0.19,0.97,116240.956573,3900,19.7891,{"date":447,"open":326,"high":448,"low":282,"close":216,"change":178,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-31",20.365,-2,145543.705768,3578,19.6371,{"date":454,"open":455,"high":456,"low":353,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-30",20.35,20.56,20.04,-0.31,-1.52,69350.6141,2254,20.2003,{"date":464,"open":455,"high":465,"low":466,"close":455,"change":467,"percent_change":379,"volume":468,"transactions":469,"vwap":470},"2026-07-29",20.78,20.14,0.04,91076.895861,3348,20.3637,{"date":472,"open":473,"high":474,"low":475,"close":351,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-28",20.15,20.555,20.01,0.31,1.55,303740.5831,5478,20.3934,{"date":482,"open":326,"high":483,"low":484,"close":326,"change":148,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-27",20.525,19.905,0.91,69457.1915,2189,19.9968,{"date":490,"open":352,"high":186,"low":491,"close":223,"change":188,"percent_change":189,"volume":492,"transactions":493,"vwap":494},"2026-07-24",19.67,82398.663652,3007,19.8784,{"date":496,"open":497,"high":385,"low":498,"close":214,"change":169,"percent_change":178,"volume":499,"transactions":500,"vwap":501},"2026-07-23",19.71,19.46,72596.4371,2521,19.7239,{"date":503,"open":342,"high":483,"low":197,"close":306,"change":178,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-22",-1.97,80653.4201,2575,19.9747,{"date":509,"open":510,"high":511,"low":353,"close":512,"change":120,"percent_change":120,"volume":513,"transactions":514,"vwap":515},"2026-07-21",20.21,20.49,20.27,76110.5931,2290,20.2593,{"date":517,"open":518,"high":519,"low":239,"close":512,"change":188,"percent_change":189,"volume":520,"transactions":521,"vwap":522},"2026-07-20",20.29,20.4,107176.694734,3281,20.286,{"date":524,"open":525,"high":526,"low":411,"close":527,"change":178,"percent_change":528,"volume":529,"transactions":9,"vwap":527},"2026-07-17",20.6,20.68,20.24,-1.94,101700,{"date":531,"open":532,"high":533,"low":510,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-07-16",20.28,20.7,20.64,0.42,2.08,294900,{"date":539,"open":326,"high":376,"low":540,"close":342,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":342},"2026-07-15",19.76,0.22,1.1,178000,{"date":545,"open":326,"high":546,"low":484,"close":326,"change":120,"percent_change":120,"volume":547,"transactions":9,"vwap":326},"2026-07-14",20.38,92700,{"date":549,"open":550,"high":466,"low":551,"close":326,"change":441,"percent_change":552,"volume":553,"transactions":9,"vwap":326},"2026-07-13",19.86,19.635,0.96,90900,{"date":555,"open":556,"high":341,"low":557,"close":204,"change":476,"percent_change":558,"volume":559,"transactions":9,"vwap":204},"2026-07-10",19.57,19.325,1.59,84800,{"date":561,"open":177,"high":214,"low":562,"close":224,"change":388,"percent_change":563,"volume":564,"transactions":9,"vwap":224},"2026-07-09",19.21,0.52,63400,{"date":566,"open":335,"high":176,"low":137,"close":177,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":177},"2026-07-08",-0.22,-1.12,95600,{"date":571,"open":165,"high":326,"low":224,"close":231,"change":289,"percent_change":265,"volume":572,"transactions":9,"vwap":231},"2026-07-07",74300,{"date":574,"open":206,"high":196,"low":109,"close":318,"change":575,"percent_change":388,"volume":576,"transactions":9,"vwap":318},"2026-07-06",0.02,90600,{"date":578,"open":376,"high":579,"low":298,"close":216,"change":82,"percent_change":580,"volume":581,"transactions":9,"vwap":216},"2026-07-02",20.66,-3.11,137200,{"date":583,"open":584,"high":525,"low":223,"close":512,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":512},"2026-07-01",20.059999,0.24,1.2,216200,{"date":589,"open":439,"high":342,"low":185,"close":590,"change":71,"percent_change":72,"volume":591,"transactions":9,"vwap":590},"2026-06-30",20.030001,91100,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-29",20.049999,20.625,19.78,20.040001,0.09,0.45,278200,{"date":602,"open":186,"high":519,"low":196,"close":439,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":439},"2026-06-26",-0.1,-0.5,694600,{"date":607,"open":608,"high":609,"low":610,"close":594,"change":441,"percent_change":552,"volume":611,"transactions":9,"vwap":594},"2026-06-25",19.9,20.44,19.895,116700,{"date":613,"open":166,"high":594,"low":231,"close":550,"change":476,"percent_change":558,"volume":614,"transactions":9,"vwap":550},"2026-06-24",220900,{"date":616,"open":155,"high":231,"low":617,"close":307,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":307},"2026-06-23",18.62,0.37,1.93,245300,{"date":622,"open":282,"high":556,"low":623,"close":155,"change":24,"percent_change":624,"volume":625,"transactions":9,"vwap":155},"2026-06-22",19.155,-0.36,83900,{"date":627,"open":224,"high":412,"low":88,"close":59,"change":628,"percent_change":603,"volume":629,"transactions":9,"vwap":59},"2026-06-18",-0.02,170500,{"date":631,"open":318,"high":326,"low":48,"close":98,"change":170,"percent_change":632,"volume":633,"transactions":9,"vwap":98},"2026-06-17",-2.08,102000,{"date":635,"open":608,"high":636,"low":637,"close":305,"change":638,"percent_change":129,"volume":639,"transactions":9,"vwap":305},"2026-06-16",20.32,19.445,-0.06,110700,{"date":641,"open":642,"high":643,"low":224,"close":644,"change":567,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-06-15",20.1,20.5,19.74,-1.1,124000,{"date":648,"open":608,"high":367,"low":608,"close":361,"change":139,"percent_change":649,"volume":650,"transactions":9,"vwap":361},"2026-06-12",1.06,89100,{"date":652,"open":317,"high":230,"low":224,"close":166,"change":441,"percent_change":442,"volume":653,"transactions":9,"vwap":166},"2026-06-11",113700,{"date":655,"open":262,"high":608,"low":262,"close":247,"change":379,"percent_change":656,"volume":657,"transactions":9,"vwap":247},"2026-06-10",1.03,72100,{"date":659,"open":272,"high":214,"low":272,"close":272,"change":61,"percent_change":660,"volume":661,"transactions":9,"vwap":272},"2026-06-09",0.83,61200,{"date":663,"open":664,"high":282,"low":69,"close":665,"change":476,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-08",18.98,19.2,1.64,72700,{"date":669,"open":70,"high":670,"low":70,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-05",19.040001,18.89,0.36,1.94,130500,{"date":676,"open":677,"high":678,"low":677,"close":70,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":70},"2026-06-04",18.059999,18.57,0.65,3.64,146700,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":319,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-03",18.01,18.15,17.87,17.88,-1.27,70500,{"date":691,"open":692,"high":685,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-02",17.8,17.75,18.11,0.27,1.51,122900,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-01",17.85,17.94,17.67,17.84,-0.14,-0.78,93800,{"date":708,"open":692,"high":685,"low":709,"close":710,"change":148,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-05-29",17.74,17.98,1.01,60800,{"date":714,"open":715,"high":716,"low":717,"close":692,"change":425,"percent_change":718,"volume":719,"transactions":9,"vwap":692},"2026-05-28",17.73,18.030001,17.66,0.06,81800,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":718,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-05-27",17.83,18.084999,17.77,17.79,0.34,80600,{"date":729,"open":730,"high":710,"low":730,"close":715,"change":189,"percent_change":62,"volume":731,"transactions":9,"vwap":715},"2026-05-26",17.58,78100,{"date":733,"open":734,"high":703,"low":735,"close":730,"change":598,"percent_change":736,"volume":737,"transactions":9,"vwap":730},"2026-05-22",17.61,17.51,0.51,76900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-05-21",17.44,17.615,17.09,17.49,0.14,0.81,189500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":110,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-05-20",17.24,17.64,17.2,17.35,0.75,132800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":308,"percent_change":82,"volume":761,"transactions":9,"vwap":760},"2026-05-19",17.25,17.45,17.16,17.22,61800,{"date":763,"open":760,"high":764,"low":760,"close":765,"change":148,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-18",17.545,17.33,1.05,93600,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":275,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-05-15",17.42,16.87,17.15,-1.49,89000,{"date":776,"open":777,"high":734,"low":778,"close":779,"change":188,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-14",17.5,17.39,17.41,0.17,81200,{"date":783,"open":777,"high":784,"low":785,"close":786,"change":102,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-13",17.78,17.34,17.38,-0.91,106000,{"date":790,"open":777,"high":791,"low":792,"close":793,"change":425,"percent_change":718,"volume":794,"transactions":9,"vwap":793},"2026-05-12",17.65,17.11,17.54,90700,{"date":796,"open":797,"high":798,"low":735,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-11",18.18,18.185,17.53,-0.66,-3.63,78800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":388,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-08",18.1,18.38,17.95,18.19,0.55,74700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":744,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-07",18,18.475,17.99,18.09,0.78,70400,{"date":820,"open":743,"high":821,"low":822,"close":807,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":807},"2026-05-06",18.145,17.4,0.58,3.34,177000,{"date":827,"open":828,"high":808,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-05",17.72,17.17,17.37,-0.58,-3.23,120200,{"date":835,"open":836,"high":68,"low":837,"close":807,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":807},"2026-05-04",18.61,17.92,-0.87,-4.62,86200,{"date":842,"open":60,"high":119,"low":836,"close":80,"change":120,"percent_change":120,"volume":843,"transactions":9,"vwap":80},"2026-05-01",115700,{"date":845,"open":846,"high":101,"low":847,"close":80,"change":599,"percent_change":848,"volume":849,"transactions":9,"vwap":80},"2026-04-30",18.3,18.29,2.45,196400,{"date":851,"open":100,"high":147,"low":798,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-04-29",18.37,-0.72,-3.77,99400,{"date":857,"open":665,"high":222,"low":858,"close":274,"change":81,"percent_change":859,"volume":860,"transactions":9,"vwap":274},"2026-04-28",18.93,-0.62,148700,{"date":862,"open":863,"high":864,"low":863,"close":562,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":562},"2026-04-27",18.47,19.49,0.79,4.29,208800,{"date":869,"open":594,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-24",21,18.22,18.42,-1.79,-8.86,406400,{"date":877,"open":878,"high":879,"low":306,"close":510,"change":425,"percent_change":426,"volume":880,"transactions":9,"vwap":510},"2026-04-23",20.25,20.42,112200,{"date":882,"open":609,"high":883,"low":466,"close":440,"change":289,"percent_change":265,"volume":884,"transactions":9,"vwap":440},"2026-04-22",20.445,52800,{"date":886,"open":534,"high":887,"low":888,"close":527,"change":275,"percent_change":688,"volume":889,"transactions":9,"vwap":527},"2026-04-21",20.79,20.165,82900,{"date":891,"open":892,"high":893,"low":519,"close":643,"change":425,"percent_change":426,"volume":894,"transactions":9,"vwap":643},"2026-04-20",20.54,20.705,139500,{"date":896,"open":897,"high":898,"low":899,"close":511,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":511},"2026-04-17",20.72,21.11,20.45,0.11,0.54,289200,{"date":904,"open":905,"high":534,"low":351,"close":546,"change":308,"percent_change":906,"volume":907,"transactions":9,"vwap":546},"2026-04-16",20.43,-0.54,124400,{"date":909,"open":910,"high":910,"low":911,"close":511,"change":120,"percent_change":120,"volume":912,"transactions":9,"vwap":511},"2026-04-15",21.59,20.3,83200,{"date":914,"open":519,"high":525,"low":915,"close":511,"change":467,"percent_change":379,"volume":916,"transactions":9,"vwap":511},"2026-04-14",20.145,112000,{"date":918,"open":609,"high":919,"low":205,"close":899,"change":425,"percent_change":426,"volume":920,"transactions":9,"vwap":899},"2026-04-13",20.55,102100,{"date":922,"open":923,"high":897,"low":878,"close":609,"change":102,"percent_change":705,"volume":924,"transactions":9,"vwap":609},"2026-04-10",20.67,70300,{"date":926,"open":584,"high":533,"low":594,"close":525,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":525},"2026-04-09",0.49,2.44,248400,{"date":931,"open":932,"high":526,"low":424,"close":378,"change":535,"percent_change":933,"volume":934,"transactions":9,"vwap":378},"2026-04-08",20.16,2.13,120400,{"date":936,"open":216,"high":433,"low":168,"close":187,"change":120,"percent_change":120,"volume":937,"transactions":9,"vwap":187},"2026-04-07",142600,{"date":939,"open":117,"high":165,"low":88,"close":187,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":187},"2026-04-06",0.6,3.14,236300,{"date":944,"open":945,"high":946,"low":60,"close":274,"change":71,"percent_change":72,"volume":947,"transactions":9,"vwap":274},"2026-04-02",18.92,19.24,163600,{"date":949,"open":264,"high":59,"low":950,"close":128,"change":744,"percent_change":951,"volume":633,"transactions":9,"vwap":128},"2026-04-01",19.01,0.74,{"date":953,"open":128,"high":954,"low":80,"close":21,"change":598,"percent_change":955,"volume":956,"transactions":9,"vwap":21},"2026-03-31",19.375,0.48,65400,{"date":958,"open":119,"high":126,"low":959,"close":960,"change":961,"percent_change":395,"volume":962,"transactions":9,"vwap":960},"2026-03-30",18.685,18.87,0.08,74600,{"date":964,"open":965,"high":950,"low":966,"close":68,"change":265,"percent_change":967,"volume":968,"transactions":9,"vwap":68},"2026-03-27",18.86,18.535,-1.05,78300,{"date":970,"open":671,"high":49,"low":20,"close":58,"change":628,"percent_change":308,"volume":971,"transactions":9,"vwap":58},"2026-03-26",84700,{"date":973,"open":101,"high":138,"low":945,"close":950,"change":900,"percent_change":823,"volume":974,"transactions":9,"vwap":950},"2026-03-25",148900,{"date":976,"open":977,"high":101,"low":836,"close":978,"change":148,"percent_change":552,"volume":979,"transactions":9,"vwap":978},"2026-03-24",18.64,18.9,98700,{"date":981,"open":88,"high":412,"low":982,"close":983,"change":425,"percent_change":426,"volume":984,"transactions":9,"vwap":983},"2026-03-23",18.68,18.72,95900,{"date":986,"open":50,"high":264,"low":987,"close":988,"change":638,"percent_change":403,"volume":989,"transactions":9,"vwap":988},"2026-03-20",18.6,18.71,84400,{"date":991,"open":992,"high":993,"low":805,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-19",18.35,19.049999,18.77,0.29,1.57,90200,{"date":999,"open":987,"high":1000,"low":1001,"close":1001,"change":225,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-18",18.83,18.48,-1.33,126500,{"date":1005,"open":90,"high":1006,"low":983,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-17",19.815,18.73,-0.13,-0.69,50100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":965,"change":379,"percent_change":1015,"volume":1016,"transactions":9,"vwap":965},"2026-03-16",18.75,19.675,1.07,91500,{"date":1018,"open":1019,"high":59,"low":1020,"close":1021,"change":1022,"percent_change":961,"volume":1023,"transactions":9,"vwap":1021},"2026-03-13",18.78,18.59,18.66,0.015,84100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-12",18.5,18.763,18.36,18.645,-0.065,-0.35,72600,{"date":1034,"open":60,"high":1035,"low":836,"close":988,"change":81,"percent_change":1036,"volume":1037,"transactions":9,"vwap":988},"2026-03-11",19.26,-0.64,55900,{"date":1039,"open":1040,"high":954,"low":80,"close":1000,"change":208,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1000},"2026-03-10",18.91,-0.79,95000,{"date":1044,"open":58,"high":100,"low":992,"close":664,"change":603,"percent_change":1045,"volume":1046,"transactions":9,"vwap":664},"2026-03-09",-0.52,72300,{"date":1048,"open":950,"high":1035,"low":1049,"close":100,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":100},"2026-03-06",18.69,-0.325,-1.67,72800,{"date":1054,"open":222,"high":29,"low":100,"close":1055,"change":319,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-05",19.405,-1.17,67400,{"date":1059,"open":307,"high":1060,"low":1061,"close":551,"change":1062,"percent_change":36,"volume":1063,"transactions":9,"vwap":551},"2026-03-04",19.94,19.265,0.195,98200,{"date":1065,"open":136,"high":1066,"low":117,"close":138,"change":91,"percent_change":838,"volume":1067,"transactions":9,"vwap":138},"2026-03-03",19.58,70100,{"date":1069,"open":155,"high":1070,"low":128,"close":195,"change":780,"percent_change":1071,"volume":1072,"transactions":9,"vwap":195},"2026-03-02",19.765,0.87,62200,{"date":1074,"open":166,"high":387,"low":946,"close":138,"change":1045,"percent_change":1075,"volume":1076,"transactions":9,"vwap":138},"2026-02-27",-2.61,71800,{"date":1078,"open":176,"high":351,"low":608,"close":361,"change":718,"percent_change":328,"volume":667,"transactions":9,"vwap":361},"2026-02-26",{"date":1080,"open":166,"high":370,"low":307,"close":608,"change":726,"percent_change":1081,"volume":1082,"transactions":9,"vwap":608},"2026-02-25",1.74,73100,{"date":1084,"open":187,"high":306,"low":1085,"close":247,"change":1008,"percent_change":800,"volume":1086,"transactions":9,"vwap":247},"2026-02-24",19.335,55500,{"date":1088,"open":475,"high":1089,"low":298,"close":187,"change":25,"percent_change":1090,"volume":1091,"transactions":9,"vwap":187},"2026-02-23",20.435,-1.84,95800,{"date":1093,"open":590,"high":376,"low":197,"close":584,"change":188,"percent_change":189,"volume":1094,"transactions":9,"vwap":584},"2026-02-20",94300,{"date":1096,"open":433,"high":915,"low":412,"close":590,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":590},"2026-02-19",0.07,0.35,101100,{"date":1101,"open":359,"high":533,"low":306,"close":361,"change":458,"percent_change":1102,"volume":1103,"transactions":9,"vwap":361},"2026-02-18",-1.53,66400,{"date":1105,"open":911,"high":1106,"low":510,"close":512,"change":628,"percent_change":603,"volume":1107,"transactions":9,"vwap":512},"2026-02-17",20.655,49800,{"date":1109,"open":326,"high":579,"low":223,"close":518,"change":328,"percent_change":1110,"volume":1111,"transactions":9,"vwap":518},"2026-02-13",1.5,168000,{"date":1113,"open":527,"high":1114,"low":1115,"close":315,"change":51,"percent_change":1116,"volume":1117,"transactions":9,"vwap":315},"2026-02-12",20.36,19.755,-0.45,88900,{"date":1119,"open":1120,"high":1121,"low":196,"close":370,"change":567,"percent_change":1122,"volume":1123,"transactions":9,"vwap":370},"2026-02-11",20.48,20.615,-1.08,62400,{"date":1125,"open":1126,"high":1106,"low":473,"close":911,"change":208,"percent_change":1127,"volume":1128,"transactions":9,"vwap":911},"2026-02-10",20.41,-0.73,85100,{"date":1130,"open":1131,"high":1132,"low":519,"close":899,"change":275,"percent_change":1133,"volume":1134,"transactions":9,"vwap":899},"2026-02-09",20.71,20.8,-1.26,89700,{"date":1136,"open":1137,"high":1138,"low":643,"close":1131,"change":1139,"percent_change":996,"volume":1140,"transactions":9,"vwap":1131},"2026-02-06",20.57,20.86,0.32,169300,{"date":1142,"open":1143,"high":1144,"low":878,"close":376,"change":628,"percent_change":603,"volume":1145,"transactions":9,"vwap":376},"2026-02-05",20.33,20.63,98000,{"date":1147,"open":376,"high":1148,"low":376,"close":1126,"change":900,"percent_change":901,"volume":1149,"transactions":9,"vwap":1126},"2026-02-04",21.025,88600,{"date":1151,"open":273,"high":1152,"low":273,"close":911,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":911},"2026-02-03",20.405,1.04,5.4,203900,{"date":1157,"open":1158,"high":262,"low":1159,"close":1035,"change":240,"percent_change":1081,"volume":1160,"transactions":9,"vwap":1035},"2026-02-02",19.059999,18.95,98600,{"date":1162,"open":978,"high":254,"low":1163,"close":858,"change":71,"percent_change":72,"volume":1164,"transactions":9,"vwap":858},"2026-01-30",18.76,69100,{"date":1166,"open":992,"high":263,"low":1167,"close":90,"change":111,"percent_change":1168,"volume":947,"transactions":9,"vwap":90},"2026-01-29",18.315,3.72,{"date":1170,"open":1171,"high":1172,"low":685,"close":1173,"change":638,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-28",18.39,18.555,18.26,-0.33,36800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":718,"percent_change":240,"volume":1182,"transactions":9,"vwap":1181},"2026-01-27",18.25,18.395,18.24,18.32,56500,{"date":1184,"open":863,"high":79,"low":805,"close":1173,"change":72,"percent_change":158,"volume":1185,"transactions":9,"vwap":1173},"2026-01-26",41400,{"date":1187,"open":1159,"high":49,"low":846,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-01-23",18.31,-0.68,-3.58,72900,{"date":1193,"open":950,"high":946,"low":1194,"close":58,"change":467,"percent_change":139,"volume":1195,"transactions":9,"vwap":58},"2026-01-22",18.915,44000,{"date":1197,"open":806,"high":1198,"low":1199,"close":1159,"change":1153,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1159},"2026-01-21",19.065001,18.16,5.81,60700,{"date":1203,"open":684,"high":694,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-20",17.735,17.91,-0.24,-1.32,44500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":685,"change":120,"percent_change":120,"volume":1214,"transactions":9,"vwap":685},"2026-01-16",18.12,18.275,18.07,54700,{"date":1216,"open":725,"high":1178,"low":709,"close":685,"change":255,"percent_change":1217,"volume":1218,"transactions":9,"vwap":685},"2026-01-15",2.31,103200,{"date":1220,"open":693,"high":1221,"low":1222,"close":709,"change":467,"percent_change":1223,"volume":1224,"transactions":9,"vwap":709},"2026-01-14",17.86,17.6,0.23,64900,{"date":1226,"open":750,"high":1227,"low":777,"close":1228,"change":1229,"percent_change":111,"volume":1230,"transactions":9,"vwap":1228},"2026-01-13",17.795,17.7,0.12,86700,{"date":1232,"open":1233,"high":709,"low":779,"close":730,"change":207,"percent_change":91,"volume":1234,"transactions":9,"vwap":730},"2026-01-12",17.48,64100,{"date":1236,"open":717,"high":1237,"low":1238,"close":734,"change":289,"percent_change":319,"volume":1239,"transactions":9,"vwap":734},"2026-01-09",17.905,17.3,72500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":791,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":791},"2026-01-08",17.18,17.775,17.07,0.46,2.68,120900,{"date":1249,"open":777,"high":1250,"low":1251,"close":1252,"change":403,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-07",17.56,17.049999,17.19,-1.83,41300,{"date":1256,"open":735,"high":1257,"low":1258,"close":735,"change":628,"percent_change":308,"volume":1259,"transactions":9,"vwap":735},"2026-01-06",17.725,17.28,74500,{"date":1261,"open":1242,"high":1262,"low":1242,"close":799,"change":255,"percent_change":1263,"volume":1264,"transactions":9,"vwap":799},"2026-01-05",17.93,2.39,127000,{"date":1266,"open":791,"high":1267,"low":742,"close":1268,"change":1269,"percent_change":1270,"volume":1082,"transactions":9,"vwap":1268},"2026-01-02",17.9,17.12,-0.46,-2.62,{"date":1272,"open":734,"high":1243,"low":799,"close":730,"change":169,"percent_change":1116,"volume":1273,"transactions":9,"vwap":730},"2025-12-31",76500,{"date":1275,"open":791,"high":1276,"low":799,"close":717,"change":718,"percent_change":726,"volume":1277,"transactions":9,"vwap":717},"2025-12-30",17.803,47700,{"date":1279,"open":793,"high":1280,"low":1281,"close":1222,"change":628,"percent_change":308,"volume":1282,"transactions":9,"vwap":1222},"2025-12-29",17.71,17.505,52400,{"date":1284,"open":730,"high":1285,"low":743,"close":1286,"change":467,"percent_change":1223,"volume":1287,"transactions":9,"vwap":1286},"2025-12-26",17.81,17.62,44200,{"date":1289,"open":1290,"high":791,"low":822,"close":730,"change":110,"percent_change":951,"volume":1291,"transactions":9,"vwap":730},"2025-12-24",17.55,28000,{"date":1293,"open":750,"high":693,"low":770,"close":758,"change":208,"percent_change":1294,"volume":1295,"transactions":9,"vwap":758},"2025-12-23",-0.85,81500,{"date":1297,"open":1285,"high":1298,"low":1299,"close":1222,"change":225,"percent_change":159,"volume":1300,"transactions":9,"vwap":1222},"2025-12-22",18.049999,17.575,87700,{"date":1302,"open":1303,"high":1304,"low":1286,"close":700,"change":1305,"percent_change":967,"volume":1306,"transactions":9,"vwap":700},"2025-12-19",18.040001,18.23,-0.19,196900,{"date":1308,"open":816,"high":1309,"low":716,"close":1303,"change":425,"percent_change":718,"volume":1310,"transactions":9,"vwap":1303},"2025-12-18",18.33,135100,{"date":1312,"open":1286,"high":1313,"low":1286,"close":716,"change":395,"percent_change":928,"volume":1314,"transactions":9,"vwap":716},"2025-12-17",18.205,123200,{"date":1316,"open":777,"high":1317,"low":830,"close":1222,"change":585,"percent_change":1318,"volume":689,"transactions":9,"vwap":1222},"2025-12-16",17.681,1.38,{"date":1320,"open":1258,"high":822,"low":1321,"close":1322,"change":110,"percent_change":753,"volume":1323,"transactions":9,"vwap":1322},"2025-12-15",17.21,17.36,107600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1326,"change":120,"percent_change":120,"volume":1329,"transactions":9,"vwap":1326},"2025-12-12",17.23,17.43,17.155,128700,{"date":1331,"open":1332,"high":757,"low":1333,"close":1326,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1326},"2025-12-11",16.65,16.642,0.59,3.55,138500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":139,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-10",16.49,16.695,16.44,16.64,1.28,236200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":628,"percent_change":81,"volume":1351,"transactions":9,"vwap":1350},"2025-12-09",16.5,16.55,16.4,16.43,89600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":148,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-08",16.37,16.515,16.35,16.45,1.11,86000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1305,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-05",16.36,16.48,16.25,16.27,-1.15,111700,{"date":1369,"open":1347,"high":1370,"low":1371,"close":1372,"change":71,"percent_change":638,"volume":1373,"transactions":9,"vwap":1372},"2025-12-04",16.59,16.41,16.46,69600,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":535,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-03",16.18,16.58,16.47,2.62,117800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":72,"percent_change":458,"volume":1387,"transactions":9,"vwap":1386},"2025-12-02",16.2,16.22,15.96,16.049999,46700,{"date":1389,"open":1390,"high":1364,"low":1391,"close":1392,"change":1229,"percent_change":753,"volume":1393,"transactions":9,"vwap":1392},"2025-12-01",15.94,15.88,16.1,49300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":207,"percent_change":1305,"volume":1400,"transactions":9,"vwap":1399},"2025-11-28",16.08,16.26,15.935,15.98,16600,{"date":1402,"open":1386,"high":1403,"low":1404,"close":1405,"change":24,"percent_change":1406,"volume":884,"transactions":9,"vwap":1405},"2025-11-26",16.17,16,16.01,-0.44,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1396,"change":552,"percent_change":1411,"volume":916,"transactions":9,"vwap":1396},"2025-11-25",15.24,16.19,6.35,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":575,"percent_change":110,"volume":1418,"transactions":9,"vwap":1417},"2025-11-24",15.05,15.35,15.02,15.12,47000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":940,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-11-21",14.51,15.15,13.92,15.1,4.14,94200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":575,"percent_change":744,"volume":1433,"transactions":9,"vwap":1432},"2025-11-20",14.67,15.14,14.45,14.5,34600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":961,"percent_change":17,"volume":1440,"transactions":9,"vwap":1439},"2025-11-19",14.44,14.57,14.39,14.48,50500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":207,"percent_change":290,"volume":1447,"transactions":9,"vwap":1446},"2025-11-18",14.46,14.52,14.35,14.4,29000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1174,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-11-17",14.76,14.88,14.36,14.43,-2.24,26200,{"date":1457,"open":1443,"high":1458,"low":1459,"close":1450,"change":189,"percent_change":656,"volume":1460,"transactions":9,"vwap":1450},"2025-11-14",14.8,14.385,67600,{"date":1462,"open":1458,"high":1463,"low":1464,"close":1465,"change":1008,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-13",15.095,14.55,14.61,-0.88,32400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":289,"percent_change":158,"volume":1474,"transactions":9,"vwap":1473},"2025-11-12",14.75,15.03,14.71,14.74,41500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1097,"percent_change":955,"volume":1481,"transactions":9,"vwap":1480},"2025-11-11",14.66,14.9,14.58,14.78,52200,{"date":1483,"open":1436,"high":1480,"low":1436,"close":1472,"change":441,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1472},"2025-11-10",1.31,51800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1444,"change":289,"percent_change":158,"volume":1491,"transactions":9,"vwap":1444},"2025-11-07",14.54,14.63,14.345,43600,{"date":1493,"open":1494,"high":1494,"low":1421,"close":1495,"change":275,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-06",14.93,14.56,-1.75,44800,{"date":1499,"open":1470,"high":1414,"low":1500,"close":1501,"change":426,"percent_change":726,"volume":1502,"transactions":9,"vwap":1501},"2025-11-05",14.72,14.82,62100,{"date":1504,"open":1505,"high":1506,"low":1495,"close":1507,"change":704,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-11-04",14.73,14.99,14.77,-0.94,48800,{"date":1511,"open":1445,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-03",15.015,14.22,14.91,0.62,4.34,106300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":628,"percent_change":704,"volume":1524,"transactions":9,"vwap":1523},"2025-10-31",14.42,14.47,14.11,14.29,22300,{"date":1526,"open":1527,"high":1465,"low":1528,"close":1529,"change":71,"percent_change":24,"volume":1530,"transactions":9,"vwap":1529},"2025-10-30",14.37,14.24,14.31,26100,{"date":1532,"open":1533,"high":1422,"low":1534,"close":1535,"change":343,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-10-29",14.7,14.26,14.32,-2.85,80500,{"date":1539,"open":1540,"high":1471,"low":1488,"close":1473,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1473},"2025-10-28",15,-0.28,-1.86,57000,{"date":1545,"open":1546,"high":1547,"low":1416,"close":1416,"change":403,"percent_change":1548,"volume":1543,"transactions":9,"vwap":1416},"2025-10-27",15.38,15.79,-2.09,{"date":1550,"open":1551,"high":1552,"low":1471,"close":1553,"change":476,"percent_change":1554,"volume":1182,"transactions":9,"vwap":1553},"2025-10-24",15.36,15.48,15.34,2.06,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1471,"change":148,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1471},"2025-10-23",14.85,15.37,14.62,1.21,65100,{"date":1563,"open":1564,"high":1565,"low":1489,"close":1557,"change":780,"percent_change":1566,"volume":1057,"transactions":9,"vwap":1557},"2025-10-22",14.904,15.06,1.16,{"date":1568,"open":1452,"high":1472,"low":1569,"close":1570,"change":1139,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-21",14.305,14.68,2.23,49000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1452,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1452},"2025-10-20",14.15,14.6,14.12,0.26,1.84,41900,{"date":1582,"open":1583,"high":1584,"low":30,"close":1585,"change":1223,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-17",13.87,14.14,14.1,1.66,63300,{"date":1589,"open":1477,"high":1590,"low":1591,"close":1583,"change":92,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1583},"2025-10-16",14.95,13.82,-6.03,49200,{"date":1595,"open":1596,"high":1422,"low":1576,"close":1450,"change":1305,"percent_change":688,"volume":1597,"transactions":9,"vwap":1450},"2025-10-15",14.97,49100,{"date":1599,"open":1529,"high":1600,"low":1601,"close":1590,"change":823,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1590},"2025-10-14",15.07,14.21,4.04,109400,{"date":1605,"open":1606,"high":1521,"low":1607,"close":1527,"change":1229,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1527},"2025-10-13",14.3,14.19,0.84,71000,{"date":1611,"open":1501,"high":1422,"low":1612,"close":1613,"change":906,"percent_change":1614,"volume":1103,"transactions":9,"vwap":1613},"2025-10-10",14.23,14.25,-3.65,{"date":1616,"open":1471,"high":1617,"low":1480,"close":1618,"change":158,"percent_change":873,"volume":1619,"transactions":9,"vwap":1618},"2025-10-09",15.08,14.79,41700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1565,"change":308,"percent_change":1127,"volume":1625,"transactions":9,"vwap":1565},"2025-10-08",15.33,15.45,15.01,24600,{"date":1627,"open":1409,"high":1628,"low":1629,"close":1630,"change":71,"percent_change":24,"volume":1631,"transactions":9,"vwap":1630},"2025-10-07",15.795,15.113,15.17,43200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":628,"percent_change":1008,"volume":1638,"transactions":9,"vwap":1637},"2025-10-06",15.32,15.5,15.115,15.18,63500,{"date":1640,"open":1422,"high":1641,"low":1417,"close":1642,"change":718,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-03",15.44,15.2,0.4,33500,{"date":1646,"open":1647,"high":1635,"low":1648,"close":1430,"change":458,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1430},"2025-10-02",15.41,15.045,-2.01,47800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1623,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1623},"2025-10-01",15.75,15.785,15.39,-0.34,-2.15,56600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1547,"change":188,"percent_change":441,"volume":1082,"transactions":9,"vwap":1547},"2025-09-30",15.7,15.81,15.52,{"date":1665,"open":1666,"high":1386,"low":1667,"close":1668,"change":129,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-09-29",16.040001,15.66,15.76,-1.87,62600,{"date":1672,"open":1386,"high":1410,"low":1404,"close":1673,"change":961,"percent_change":389,"volume":1674,"transactions":9,"vwap":1673},"2025-09-26",16.059999,66300,{"date":1676,"open":1677,"high":1376,"low":1678,"close":1399,"change":72,"percent_change":458,"volume":1679,"transactions":9,"vwap":1399},"2025-09-25",16.09,15.92,67500,{"date":1681,"open":1682,"high":1384,"low":1683,"close":1684,"change":120,"percent_change":120,"volume":971,"transactions":9,"vwap":1684},"2025-09-24",16.13,15.91,16.030001,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1684,"change":61,"percent_change":711,"volume":1690,"transactions":9,"vwap":1684},"2025-09-23",15.87,16.34,15.86,55200,{"date":1692,"open":1404,"high":1693,"low":1689,"close":1687,"change":603,"percent_change":82,"volume":1694,"transactions":9,"vwap":1687},"2025-09-22",16.02,65000,{"date":1696,"open":1697,"high":1682,"low":1698,"close":1699,"change":208,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-09-19",16.12,15.77,15.97,-0.93,224800,{"date":1703,"open":1662,"high":1384,"low":1662,"close":1697,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1697},"2025-09-18",0.44,2.81,54100,{"date":1708,"open":1635,"high":1709,"low":1710,"close":1711,"change":148,"percent_change":1566,"volume":1134,"transactions":9,"vwap":1711},"2025-09-17",15.95,15.49,15.68,{"date":1713,"open":1710,"high":1714,"low":1715,"close":1635,"change":628,"percent_change":1008,"volume":818,"transactions":9,"vwap":1635},"2025-09-16",15.61,15.3,{"date":1717,"open":1642,"high":1718,"low":1422,"close":1663,"change":672,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1663},"2025-09-15",15.635,2.37,165700,{"date":1722,"open":1635,"high":1723,"low":1724,"close":1725,"change":624,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-09-12",15.51,15.13,15.16,-2.32,43700,{"date":1729,"open":1711,"high":1730,"low":1731,"close":1663,"change":72,"percent_change":403,"volume":1732,"transactions":9,"vwap":1663},"2025-09-11",15.708,15.47,40200,{"date":1734,"open":1546,"high":1735,"low":1415,"close":1736,"change":61,"percent_change":1153,"volume":1737,"transactions":9,"vwap":1736},"2025-09-10",15.643,15.57,46600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1647,"change":567,"percent_change":1743,"volume":1103,"transactions":9,"vwap":1647},"2025-09-09",15.58,15.63,15.365,-1.41,{"date":1745,"open":1746,"high":1711,"low":1747,"close":1741,"change":289,"percent_change":275,"volume":1572,"transactions":9,"vwap":1741},"2025-09-08",15.67,15.495,{"date":1749,"open":1653,"high":1547,"low":1750,"close":1746,"change":24,"percent_change":1406,"volume":1751,"transactions":9,"vwap":1746},"2025-09-05",15.55,96600,{"date":1753,"open":1754,"high":1755,"low":1667,"close":1756,"change":1097,"percent_change":599,"volume":1757,"transactions":9,"vwap":1756},"2025-09-04",15.69,15.78,15.74,66900,{"date":1759,"open":1667,"high":1653,"low":1663,"close":1746,"change":289,"percent_change":225,"volume":1072,"transactions":9,"vwap":1746},"2025-09-03",{"date":1761,"open":1736,"high":1653,"low":1762,"close":1763,"change":207,"percent_change":1305,"volume":1764,"transactions":9,"vwap":1763},"2025-09-02",15.467,15.71,78500,{"date":1766,"open":1653,"high":1628,"low":1661,"close":1756,"change":120,"percent_change":120,"volume":1767,"transactions":9,"vwap":1756},"2025-08-29",105400,{"date":1769,"open":1653,"high":1653,"low":1763,"close":1756,"change":120,"percent_change":120,"volume":1770,"transactions":9,"vwap":1756},"2025-08-28",71700,{"date":1772,"open":1773,"high":1668,"low":1773,"close":1756,"change":426,"percent_change":1139,"volume":1774,"transactions":9,"vwap":1756},"2025-08-27",15.64,121900,{"date":1776,"open":1756,"high":1547,"low":1746,"close":1754,"change":425,"percent_change":718,"volume":1777,"transactions":9,"vwap":1754},"2025-08-26",101300,{"date":1779,"open":1731,"high":1780,"low":1731,"close":1711,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1711},"2025-08-25",15.725,0.28,1.82,63100,{"date":1785,"open":1507,"high":1635,"low":1507,"close":1786,"change":1515,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-08-22",15.4,4.19,103000,{"date":1790,"open":1791,"high":1478,"low":1450,"close":1480,"change":81,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1480},"2025-08-21",14.87,-0.81,21700,{"date":1795,"open":1557,"high":1506,"low":1796,"close":1478,"change":467,"percent_change":695,"volume":1797,"transactions":9,"vwap":1478},"2025-08-20",14.815,46100,{"date":1799,"open":1800,"high":1724,"low":1458,"close":1801,"change":207,"percent_change":265,"volume":1802,"transactions":9,"vwap":1801},"2025-08-19",14.96,14.86,37500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":426,"percent_change":726,"volume":1809,"transactions":9,"vwap":1808},"2025-08-18",14.92,14.971,14.69,14.89,39000,{"date":1811,"open":1424,"high":1424,"low":1470,"close":1812,"change":102,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-08-15",14.84,-1.07,39300,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1540,"change":265,"percent_change":1207,"volume":1819,"transactions":9,"vwap":1540},"2025-08-14",15.25,14.985,45100,{"date":1821,"open":1430,"high":1553,"low":1430,"close":1642,"change":388,"percent_change":1822,"volume":1214,"transactions":9,"vwap":1642},"2025-08-13",0.66,{"date":1824,"open":1445,"high":1422,"low":1445,"close":1424,"change":1071,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1424},"2025-08-12",6.11,56800,{"date":1828,"open":1829,"high":1830,"low":1601,"close":1612,"change":1174,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1612},"2025-08-11",14.41,14.53,-2.27,33100,{"date":1834,"open":1445,"high":1465,"low":1513,"close":1495,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1495},"2025-08-08",0.39,2.75,25100,{"date":1839,"open":1432,"high":1464,"low":1575,"close":1840,"change":403,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-07",14.17,-2.21,35600,{"date":1844,"open":1432,"high":1465,"low":1431,"close":1845,"change":289,"percent_change":1541,"volume":1846,"transactions":9,"vwap":1845},"2025-08-06",14.49,18900,{"date":1848,"open":1438,"high":1830,"low":1849,"close":1830,"change":744,"percent_change":442,"volume":1850,"transactions":9,"vwap":1830},"2025-08-05",14.16,30800,{"date":1852,"open":1446,"high":1590,"low":1529,"close":1438,"change":628,"percent_change":704,"volume":1853,"transactions":9,"vwap":1438},"2025-08-04",60200,{"date":1855,"open":1432,"high":1479,"low":1569,"close":1829,"change":403,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1829},"2025-08-01",-2.17,53300,{"date":1859,"open":1807,"high":1506,"low":1576,"close":1505,"change":603,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1505},"2025-07-31",-0.67,43800,{"date":1863,"open":1451,"high":1864,"low":1505,"close":1865,"change":289,"percent_change":158,"volume":924,"transactions":9,"vwap":1865},"2025-07-30",15.465,14.83,{"date":1867,"open":1868,"high":1600,"low":1869,"close":1791,"change":61,"percent_change":140,"volume":1032,"transactions":9,"vwap":1791},"2025-07-29",14.98,14.845,{"date":1871,"open":1501,"high":1596,"low":1479,"close":1472,"change":102,"percent_change":1122,"volume":1502,"transactions":9,"vwap":1472},"2025-07-28",{"date":1873,"open":1557,"high":1546,"low":1533,"close":1791,"change":379,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1791},"2025-07-25",1.36,78600,{"date":1877,"open":1470,"high":1812,"low":1436,"close":1429,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1429},"2025-07-24",-0.18,-1.21,57600,{"date":1882,"open":1624,"high":1617,"low":1505,"close":1557,"change":169,"percent_change":906,"volume":1883,"transactions":9,"vwap":1557},"2025-07-23",63000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1494,"change":1245,"percent_change":1889,"volume":1300,"transactions":9,"vwap":1494},"2025-07-22",14.59,15.04,14.525,3.18,{"date":1891,"open":1533,"high":1557,"low":1892,"close":1521,"change":290,"percent_change":1893,"volume":1359,"transactions":9,"vwap":1521},"2025-07-21",14.455,-1.43,{"date":1895,"open":1527,"high":1478,"low":1522,"close":1570,"change":395,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1570},"2025-07-18",3.02,220700,{"date":1899,"open":1607,"high":1900,"low":1901,"close":1613,"change":585,"percent_change":1902,"volume":912,"transactions":9,"vwap":1613},"2025-07-17",14.34,14.045,1.71,{"date":1904,"open":1905,"high":1585,"low":1906,"close":1907,"change":148,"percent_change":1908,"volume":962,"transactions":9,"vwap":1907},"2025-07-16",13.84,13.65,14.01,1.3,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":91,"percent_change":1879,"volume":1914,"transactions":9,"vwap":1913},"2025-07-15",14.13,13.705,13.83,76300,{"date":1916,"open":1917,"high":1840,"low":1918,"close":1919,"change":900,"percent_change":865,"volume":1920,"transactions":9,"vwap":1919},"2025-07-14",13.99,13.8,14,64600,{"date":1922,"open":1923,"high":1924,"low":1918,"close":1925,"change":1206,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-11",14.03,14.195,13.89,-1.7,77400,{"date":1929,"open":1613,"high":1523,"low":1930,"close":1911,"change":961,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1911},"2025-07-10",14.09,0.57,42500,{"date":1934,"open":1569,"high":1569,"low":1935,"close":1936,"change":72,"percent_change":1031,"volume":884,"transactions":9,"vwap":1936},"2025-07-09",13.845,14.05,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1585,"change":1229,"percent_change":1942,"volume":1757,"transactions":9,"vwap":1585},"2025-07-08",13.94,14.333,13.9,0.86,{"date":1944,"open":1945,"high":1946,"low":1913,"close":1947,"change":575,"percent_change":744,"volume":1948,"transactions":9,"vwap":1947},"2025-07-07",13.96,14.245,13.98,93500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1945,"change":139,"percent_change":329,"volume":1954,"transactions":9,"vwap":1945},"2025-07-03",13.77,14.145,13.75,75800,{"date":1956,"open":1951,"high":1936,"low":1957,"close":1953,"change":900,"percent_change":745,"volume":1958,"transactions":9,"vwap":1953},"2025-07-02",13.6,73400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":753,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-01",12.88,13.91,12.7,13.64,5.82,135900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1704,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-30",12.58,13.11,12.56,12.89,3.53,73300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":441,"percent_change":477,"volume":1981,"transactions":9,"vwap":1980},"2025-06-27",12.25,12.99,12.2,12.45,1132500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-06-26",11.97,12.5,11.87,12.26,0.47,3.99,73200,{"date":1992,"open":1993,"high":1979,"low":1994,"close":1995,"change":51,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-25",12.01,11.685,11.79,-0.76,59200,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":599,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-06-24",11.43,11.98,11.88,3.94,84900,{"date":2006,"open":2007,"high":2008,"low":39,"close":2000,"change":24,"percent_change":232,"volume":2009,"transactions":9,"vwap":2000},"2025-06-23",11.41,11.68,75200,{"date":2011,"open":2012,"high":1994,"low":2013,"close":2014,"change":425,"percent_change":598,"volume":2015,"transactions":9,"vwap":2014},"2025-06-20",11.49,11.18,11.5,60900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2012,"change":1541,"percent_change":2021,"volume":1650,"transactions":9,"vwap":2012},"2025-06-18",11.8,12.11,11.455,-2.38,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":906,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-06-17",12.425,11.73,11.77,-4.39,36900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":1656,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-06-16",12.85,13,12.31,-2.69,21300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":624,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-13",12.805,12.91,12.61,12.65,-2.77,46000,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":81,"percent_change":787,"volume":2049,"transactions":9,"vwap":2048},"2025-06-12",13.21,12.94,13.01,27000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":467,"percent_change":476,"volume":2056,"transactions":9,"vwap":2055},"2025-06-11",13.18,13.29,13.1,13.13,32700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":780,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-10",13.03,13.39,12.915,13.09,1.32,30900,{"date":2066,"open":2067,"high":2068,"low":2061,"close":2069,"change":1878,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-09",13.2,13.22,12.92,-1.37,33200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2054,"change":51,"percent_change":1189,"volume":2077,"transactions":9,"vwap":2054},"2025-06-06",13.45,13.85,13.08,24500,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":995,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-05",12.985,13.268,13.19,2.25,41800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":265,"percent_change":1102,"volume":2090,"transactions":9,"vwap":2089},"2025-06-04",13.05,13.475,12.9,39600,{"date":2092,"open":2052,"high":2093,"low":2094,"close":2054,"change":2095,"percent_change":1036,"volume":2096,"transactions":9,"vwap":2054},"2025-06-03",13.555,13.085,-0.085,30600,{"date":2098,"open":2099,"high":2099,"low":2062,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-06-02",13.554,13.185,-0.315,-2.33,49700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2106,"change":638,"percent_change":1406,"volume":1455,"transactions":9,"vwap":2106},"2025-05-30",13.5,13.605,13.395,{"date":2110,"open":2106,"high":2111,"low":2112,"close":2113,"change":1229,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-05-29",13.59,13.42,13.56,0.89,15200,{"date":2117,"open":2106,"high":1905,"low":2112,"close":2118,"change":81,"percent_change":1466,"volume":2119,"transactions":9,"vwap":2118},"2025-05-28",13.44,19000,{"date":2121,"open":2122,"high":2111,"low":2122,"close":2113,"change":1223,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2113},"2025-05-27",13.35,1.73,31300,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":603,"percent_change":2130,"volume":2119,"transactions":9,"vwap":2129},"2025-05-23",13.25,13.615,13.33,-0.74,{"date":2132,"open":1906,"high":1917,"low":2133,"close":2133,"change":158,"percent_change":504,"volume":2134,"transactions":9,"vwap":2133},"2025-05-22",13.43,38700,{"date":2136,"open":2137,"high":1577,"low":2138,"close":2138,"change":1656,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-21",14.04,13.7,-2.42,32000,{"date":2142,"open":2143,"high":1606,"low":2143,"close":2137,"change":207,"percent_change":290,"volume":2144,"transactions":9,"vwap":2137},"2025-05-20",13.95,24700,{"date":2146,"open":1584,"high":1464,"low":1939,"close":2147,"change":169,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-19",14.07,-0.57,33000,{"date":2151,"open":1446,"high":1845,"low":2152,"close":1575,"change":275,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1575},"2025-05-16",14.125,-1.8,35800,{"date":2156,"open":1919,"high":1431,"low":1919,"close":1829,"change":1098,"percent_change":2157,"volume":2144,"transactions":9,"vwap":1829},"2025-05-15",2.49,{"date":2159,"open":1601,"high":2160,"low":2161,"close":2161,"change":208,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-05-14",14.28,14.06,-1.06,40500,{"date":2165,"open":1431,"high":2166,"low":1584,"close":1601,"change":598,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1601},"2025-05-13",14.64,0.64,22000,{"date":2170,"open":2171,"high":1849,"low":2171,"close":1577,"change":2167,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1577},"2025-05-12",13.63,4.75,45400,{"date":2175,"open":2176,"high":1583,"low":2074,"close":2177,"change":81,"percent_change":1466,"volume":2178,"transactions":9,"vwap":2177},"2025-05-09",13.67,13.48,27800,{"date":2180,"open":2067,"high":2181,"low":2067,"close":1957,"change":1643,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1957},"2025-05-08",13.76,3.03,64400,{"date":2185,"open":2186,"high":1964,"low":2052,"close":2067,"change":1008,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2067},"2025-05-07",13.47,-0.98,35900,{"date":2190,"open":2191,"high":2176,"low":1970,"close":2129,"change":208,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2129},"2025-05-06",13.58,-1.11,31400,{"date":2195,"open":2171,"high":1951,"low":2196,"close":2177,"change":208,"percent_change":645,"volume":2197,"transactions":9,"vwap":2177},"2025-05-05",13.41,47200,{"date":2199,"open":2196,"high":2200,"low":2196,"close":2171,"change":1098,"percent_change":2201,"volume":2173,"transactions":9,"vwap":2171},"2025-05-02",13.79,2.64,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2206,"change":567,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-05-01",13.49,13.675,13.28,-1.63,36100,{"date":2210,"open":2186,"high":2211,"low":2127,"close":2106,"change":207,"percent_change":567,"volume":1954,"transactions":9,"vwap":2106},"2025-04-30",13.68,{"date":2213,"open":1906,"high":2214,"low":2068,"close":2215,"change":1206,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-04-29",13.93,13.53,-1.74,151500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1951,"change":1878,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1951},"2025-04-28",13.61,14.155,13.303,-1.29,95300,{"date":2226,"open":1585,"high":1465,"low":2227,"close":2143,"change":567,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2143},"2025-04-25",13.78,-1.55,71900,{"date":43,"open":1446,"high":1576,"low":1962,"close":1840,"change":319,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1840},-1.6,57400,{"status":2234,"indices":2235,"watchlist":2273,"sectors":2290,"benchmarks":2338},"success",[2236,2243,2249,2255,2261,2267],{"symbol":2237,"name":2238,"price":2239,"change":2240,"pct_change":823,"is_up":2241,"sparkline":2242,"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":2244,"name":2245,"price":2246,"change":2247,"pct_change":955,"is_up":2241,"sparkline":2248,"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":2250,"name":2251,"price":2252,"change":2253,"pct_change":927,"is_up":2241,"sparkline":2254,"date":5},"DJI","DOW JONES",51521,253,"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":2256,"name":2257,"price":2258,"change":2259,"pct_change":599,"is_up":2241,"sparkline":2260,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":2262,"name":2263,"price":2264,"change":2265,"pct_change":853,"is_up":14,"sparkline":2266,"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":2268,"name":2269,"price":1624,"change":2270,"pct_change":2271,"is_up":14,"sparkline":2272,"date":5},"VIX","CBOE VIX",-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",[2274,2279,2284],{"symbol":2275,"name":2276,"price":2277,"change":726,"pct_change":744,"is_up":2241,"sparkline":2278,"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":2280,"name":2281,"price":2282,"change":951,"pct_change":541,"is_up":2241,"sparkline":2283,"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":2285,"name":2286,"price":2287,"change":2288,"pct_change":736,"is_up":2241,"sparkline":2289,"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",[2291,2296,2300,2304,2308,2313,2317,2321,2325,2329,2334],{"name":2292,"etf":2293,"change":2294,"price":2295,"is_up":2241},"Technology","XLK",0.53,202,{"name":2297,"etf":2298,"change":585,"price":2299,"is_up":2241},"Financials","XLF",54.01,{"name":2301,"etf":2302,"change":91,"price":2303,"is_up":14},"Healthcare","XLV",167.09,{"name":2305,"etf":2306,"change":586,"price":2307,"is_up":2241},"Consumer Cycl","XLY",111.75,{"name":2309,"etf":2310,"change":2311,"price":2312,"is_up":2241},"Consumer Staples","XLP",0.9,81.77,{"name":2314,"etf":2315,"change":1988,"price":2316,"is_up":2241},"Energy","XLE",63.75,{"name":2318,"etf":2319,"change":1071,"price":2320,"is_up":2241},"Industrials","XLI",171.58,{"name":2322,"etf":2323,"change":1245,"price":2324,"is_up":2241},"Materials","XLB",49.73,{"name":2326,"etf":2327,"change":649,"price":2328,"is_up":2241},"Real Estate","XLRE",41.1,{"name":2330,"etf":2331,"change":2332,"price":2333,"is_up":2241},"Utilities","XLU",2.98,41.16,{"name":2335,"etf":2336,"change":467,"price":2337,"is_up":2241},"Comm Services","XLC",111.65,[2339,2343,2347,2351],{"ticker":2340,"name":2341,"price":2342,"change":809,"is_up":2241},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2344,"name":2345,"price":2346,"change":1245,"is_up":2241},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2348,"name":2349,"price":2350,"change":955,"is_up":2241},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2352,"name":2353,"price":2354,"change":2355,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]