[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMIF":3,"stock-historical-EMIF":27,"homepage-market-summary":1862},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMIF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Emerging Markets Infrastructure ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1754,0.569512,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.18,26.1062,0.0738,0.28,365.660105,30.79,24.75,3728.253646416,23.7,4349,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},21.55,2785,1016563.411604,21.48,"2025-04-22",[38,41,48,57,65,74,83,93,100,109,117,125,133,142,151,159,168,177,185,195,204,212,221,231,241,250,260,270,279,288,298,308,316,324,332,341,349,357,365,373,381,388,395,404,412,421,429,438,446,455,463,471,479,488,496,506,514,521,531,538,544,549,554,559,564,567,573,579,584,591,598,604,608,613,619,628,635,643,650,657,662,669,674,679,685,690,694,700,704,710,715,720,727,734,741,748,755,762,769,777,783,790,797,803,808,813,819,824,831,837,843,849,855,860,865,869,875,879,885,891,896,900,903,908,914,917,922,924,929,935,943,948,953,959,964,970,974,979,983,988,992,996,1001,1008,1015,1019,1023,1029,1034,1040,1047,1052,1058,1063,1067,1073,1080,1087,1095,1101,1105,1110,1115,1121,1127,1134,1140,1145,1150,1153,1158,1161,1167,1172,1176,1180,1185,1189,1195,1199,1201,1206,1208,1211,1216,1220,1224,1227,1233,1237,1241,1245,1249,1254,1256,1260,1262,1264,1267,1272,1276,1280,1283,1286,1291,1294,1296,1302,1306,1310,1314,1318,1321,1323,1328,1331,1335,1338,1342,1345,1347,1350,1354,1357,1360,1363,1366,1370,1372,1375,1380,1383,1386,1390,1393,1396,1401,1405,1409,1414,1417,1421,1427,1431,1435,1439,1444,1447,1452,1455,1459,1462,1465,1468,1472,1474,1476,1481,1484,1487,1489,1491,1494,1496,1498,1502,1504,1507,1510,1512,1515,1518,1522,1526,1531,1535,1538,1542,1546,1550,1554,1556,1559,1562,1566,1570,1573,1577,1582,1586,1590,1595,1598,1603,1606,1610,1615,1619,1622,1627,1630,1633,1637,1641,1645,1648,1652,1654,1657,1660,1663,1667,1670,1673,1675,1678,1680,1682,1686,1689,1691,1695,1698,1705,1709,1714,1717,1721,1725,1728,1731,1734,1738,1740,1743,1747,1751,1755,1757,1760,1764,1768,1771,1776,1778,1780,1784,1787,1791,1796,1799,1803,1805,1809,1814,1819,1824,1829,1832,1836,1840,1845,1850,1855,1861],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},46,26.2002,{"date":42,"open":18,"high":18,"low":18,"close":18,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",-0.2552,-0.97,84.0398,33,26.0846,{"date":49,"open":50,"high":50,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",26.375,26.3614,0.0237,0.09,385.8438,28,26.4027,{"date":58,"open":59,"high":59,"low":59,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-29",26.3377,-0.189,-0.71,32.9068,21,26.2767,{"date":66,"open":67,"high":67,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",26.605,26.5267,-0.0338,-0.13,1413.6998,40,26.5965,{"date":75,"open":76,"high":77,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",26.355,26.5605,0.2043,0.78,481.2648,27,26.3903,{"date":84,"open":85,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",26.52,26.265,26.3562,0.0831,0.32,1494.91801,50,26.3923,{"date":94,"open":95,"high":95,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":55,"vwap":99},"2026-09-23",26.2731,-0.325,-1.22,118.3408,26.2982,{"date":101,"open":102,"high":103,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-22",26.4616,26.5981,-0.1962,-0.73,1014.433393,37,26.5104,{"date":110,"open":111,"high":111,"low":111,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-21",26.7943,0.4116,1.56,205.6068,32,26.5449,{"date":118,"open":119,"high":119,"low":119,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-18",26.3827,-0.0773,-0.29,45.2918,26,26.4352,{"date":126,"open":127,"high":127,"low":127,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-17",26.46,0.1062,0.4,95.97111,45,26.474,{"date":134,"open":135,"high":135,"low":136,"close":137,"change":138,"percent_change":121,"volume":139,"transactions":140,"vwap":141},"2026-09-16",26.42,26.25,26.3538,-0.0762,15738.015483,82,26.4131,{"date":143,"open":144,"high":145,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-15",26.41,26.43,-0.0386,-0.15,323.7568,29,26.4426,{"date":152,"open":153,"high":154,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":115,"vwap":158},"2026-09-14",26.31,26.4686,-0.0714,-0.27,321.8068,26.3359,{"date":160,"open":161,"high":161,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-11",26.69,26.54,-0.1239,-0.46,1721.713741,41,26.6651,{"date":169,"open":170,"high":171,"low":170,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":55,"vwap":176},"2026-09-10",26.6,26.725,26.6639,-0.0067,-0.03,377.8538,26.6496,{"date":178,"open":179,"high":180,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":166,"vwap":184},"2026-09-09",26.665,26.6706,-0.0616,-0.23,520.8808,26.6829,{"date":186,"open":187,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-08",26.865,26.92,26.7322,0.2357,0.89,4065.12577,61,26.7853,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-04",26.4,26.4965,0.0804,0.3,557.3698,54,26.4581,{"date":205,"open":206,"high":135,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":39,"vwap":211},"2026-09-03",26.39,26.4161,0.2983,1.14,795.8068,26.3906,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-02",25.99,26.1178,0.2878,1.11,413.3258,36,26.0134,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-01",25.93,26.1099,25.83,-0.1292,-0.5,6874.8938,83,25.9766,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-31",26.07,25.92,25.9592,0.0167,0.06,17822.3348,197,25.9944,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-28",25.915,25.9425,-0.1664,-0.64,471.2148,42,25.9284,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-27",26.21,26.1004,26.1089,-0.0905,-0.35,8587.1298,122,26.6313,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-26",26.26,26.17,26.1994,0.1562,0.6,1079.2838,56,26.2029,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-25",25.8,26.0432,0.2032,0.79,21989.156,245,25.8862,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":131,"vwap":287},"2026-08-24",25.77,25.84,25.76,-0.1043,-0.4,1671.3328,25.7861,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-21",25.94,25.965,25.9443,0.4524,1.77,617.8579,30,25.9515,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-20",25.68,25.47,25.4919,-0.0291,-0.11,1313.498282,35,25.5378,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":219,"vwap":315},"2026-08-19",25.58,25.521,0.1867,0.74,632.8458,25.57,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":149,"vwap":323},"2026-08-18",25.35,25.3343,0.0293,0.12,530.8068,25.3489,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":39,"vwap":331},"2026-08-17",25.56,25.305,0.0962,0.38,2117.9398,25.4422,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":164,"volume":338,"transactions":339,"vwap":340},"2026-08-14",25.3126,25.16,25.2088,-0.1162,2908.0038,72,24.8379,{"date":342,"open":327,"high":343,"low":327,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-13",25.325,-0.3093,-1.21,1220.8848,34,25.3098,{"date":350,"open":351,"high":351,"low":315,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":339,"vwap":356},"2026-08-12",25.67,25.6343,-0.0355,-0.14,4971.3468,25.6217,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":131,"vwap":364},"2026-08-11",25.71,25.6698,-0.2721,-1.05,668.0908,25.7308,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":91,"vwap":372},"2026-08-10",26.03,25.9419,-0.229,-0.88,1511.466353,25.9958,{"date":374,"open":252,"high":375,"low":376,"close":376,"change":377,"percent_change":227,"volume":378,"transactions":379,"vwap":380},"2026-08-07",26.22,26.1709,-0.1317,8928.3788,63,26.1939,{"date":382,"open":144,"high":144,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":123,"vwap":387},"2026-08-06",26.3026,-0.0855,-0.32,885.8068,26.3616,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":246,"volume":393,"transactions":46,"vwap":394},"2026-08-05",26.64,26.3881,-0.1705,838.8808,26.4923,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":91,"vwap":403},"2026-08-04",26.77,26.5099,26.5586,0.1132,0.43,1586.6028,26.5937,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":107,"vwap":411},"2026-08-03",26.335,26.4454,0.1215,0.46,546.0108,26.363,{"date":413,"open":262,"high":414,"low":415,"close":416,"change":417,"percent_change":164,"volume":418,"transactions":419,"vwap":420},"2026-07-31",26.34,26.01,26.3239,-0.1224,1382.8448,31,26.2734,{"date":422,"open":153,"high":423,"low":153,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":91,"vwap":428},"2026-07-30",26.455,26.4463,0.4878,1.88,1718.8068,26.3805,{"date":430,"open":263,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-29",26.185,25.9585,-0.2265,-0.86,2526.5806,49,26.0547,{"date":439,"open":440,"high":440,"low":441,"close":431,"change":442,"percent_change":443,"volume":444,"transactions":115,"vwap":445},"2026-07-28",26.235,26.16,0.087,0.33,1085.338971,26.1799,{"date":447,"open":448,"high":136,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-27",25.96,26.098,0.118,0.45,1087.6196,39,26.1163,{"date":456,"open":415,"high":457,"low":458,"close":458,"change":459,"percent_change":174,"volume":460,"transactions":461,"vwap":462},"2026-07-24",26.04,25.98,-0.0077,2426.1586,48,26.0083,{"date":464,"open":465,"high":466,"low":290,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":149,"vwap":470},"2026-07-23",25.97,25.9877,-0.2779,-1.06,3216.5816,25.9681,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":72,"vwap":478},"2026-07-22",26.15,26.2656,0.274,1.05,376.9206,26.1516,{"date":480,"open":367,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":461,"vwap":487},"2026-07-21",26.06,25.8601,25.9916,0.1016,0.39,1468.357536,25.9824,{"date":489,"open":123,"high":123,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-20",25.89,0.2162,0.84,3559.5346,55,25.955,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":268,"vwap":505},"2026-07-17",25.69,25.78,25.64,25.6738,-0.0613,-0.24,2199.7298,25.6793,{"date":507,"open":359,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":72,"vwap":513},"2026-07-16",25.7351,25.7,-0.2259,-0.87,1037.52075,25.711,{"date":515,"open":465,"high":465,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":81,"vwap":520},"2026-07-15",25.961,-0.0211,-0.08,562.9306,25.9735,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-14",25.9599,25.9821,25.9,0.0671,0.26,4366.4016,103,25.9488,{"date":532,"open":473,"high":533,"low":243,"close":243,"change":534,"percent_change":535,"volume":536,"transactions":39,"vwap":537},"2026-07-13",26.1601,-0.315,-1.2,1000.6856,26.0761,{"date":539,"open":540,"high":262,"low":540,"close":541,"change":542,"percent_change":543,"volume":30,"transactions":9,"vwap":541},"2026-07-10",26.14,26.23,0.29,1.12,{"date":545,"open":546,"high":546,"low":290,"close":290,"change":237,"percent_change":547,"volume":548,"transactions":9,"vwap":290},"2026-07-09",26.030001,0.23,900,{"date":550,"open":272,"high":551,"low":272,"close":551,"change":552,"percent_change":182,"volume":553,"transactions":9,"vwap":551},"2026-07-08",25.88,-0.06,300,{"date":555,"open":458,"high":214,"low":290,"close":290,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":290},"2026-07-07",-0.6,-2.26,500,{"date":560,"open":561,"high":562,"low":561,"close":162,"change":89,"percent_change":563,"volume":30,"transactions":9,"vwap":162},"2026-07-06",26.49,26.63,1.22,{"date":565,"open":17,"high":375,"low":441,"close":375,"change":237,"percent_change":547,"volume":566,"transactions":9,"vwap":375},"2026-07-02",800,{"date":568,"open":569,"high":570,"low":569,"close":441,"change":70,"percent_change":571,"volume":572,"transactions":9,"vwap":441},"2026-07-01",26.09,26.2,-0.49,2800,{"date":574,"open":262,"high":575,"low":576,"close":575,"change":121,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-06-30",26.29,26.19,-1.09,1800,{"date":580,"open":162,"high":581,"low":127,"close":581,"change":582,"percent_change":147,"volume":583,"transactions":9,"vwap":581},"2026-06-29",26.58,-0.04,2200,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-06-26",26.67,26.62,0.02,0.08,700,{"date":592,"open":170,"high":593,"low":594,"close":170,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":170},"2026-06-25",26.78,26.56,0.05,0.19,4900,{"date":599,"open":562,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":558,"transactions":9,"vwap":601},"2026-06-24",26.65,26.55,0.04,0.15,{"date":605,"open":144,"high":606,"low":144,"close":607,"change":70,"percent_change":571,"volume":30,"transactions":9,"vwap":607},"2026-06-23",26.53,26.51,{"date":609,"open":610,"high":610,"low":611,"close":390,"change":612,"percent_change":582,"volume":548,"transactions":9,"vwap":390},"2026-06-22",26.74,26.61,-0.01,{"date":614,"open":615,"high":615,"low":581,"close":600,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":600},"2026-06-18",26.8,-0.1,-0.37,1300,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-17",27.08,27.15,26.72,26.75,-0.36,-1.33,3600,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":558,"transactions":9,"vwap":632},"2026-06-16",27.07,27.13,27.11,-0.22,-0.8,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":329,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-06-15",27.32,27.34,27.3,27.33,1.41,5200,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":485,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-06-12",26.82,26.98,26.95,1.47,1200,{"date":651,"open":473,"high":652,"low":653,"close":594,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":594},"2026-06-11",26.59,26.12,0.57,2.19,10300,{"date":658,"open":659,"high":659,"low":214,"close":214,"change":660,"percent_change":634,"volume":661,"transactions":9,"vwap":214},"2026-06-10",27.35,-0.21,2100,{"date":663,"open":153,"high":664,"low":665,"close":570,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":570},"2026-06-09",26.35,26.059999,0.13,0.5,2700,{"date":670,"open":671,"high":671,"low":415,"close":233,"change":672,"percent_change":673,"volume":583,"transactions":9,"vwap":233},"2026-06-08",26.32,-0.31,-1.18,{"date":675,"open":594,"high":594,"low":414,"close":676,"change":556,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-05",26.38,-2.22,7200,{"date":680,"open":681,"high":681,"low":646,"close":646,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":646},"2026-06-04",26.99,0.03,0.11,200,{"date":686,"open":687,"high":687,"low":188,"close":647,"change":688,"percent_change":689,"volume":627,"transactions":9,"vwap":647},"2026-06-03",27.16,-0.42,-1.53,{"date":691,"open":639,"high":692,"low":639,"close":692,"change":485,"percent_change":693,"volume":590,"transactions":9,"vwap":692},"2026-06-02",27.37,1.45,{"date":695,"open":696,"high":697,"low":698,"close":646,"change":552,"percent_change":633,"volume":699,"transactions":9,"vwap":646},"2026-06-01",27.02,27.1,26.89,4000,{"date":701,"open":702,"high":631,"low":81,"close":703,"change":518,"percent_change":121,"volume":699,"transactions":9,"vwap":703},"2026-05-29",27.049999,27.040001,{"date":705,"open":622,"high":706,"low":697,"close":707,"change":708,"percent_change":105,"volume":709,"transactions":9,"vwap":707},"2026-05-28",27.29,27.12,-0.2,9100,{"date":711,"open":712,"high":712,"low":713,"close":637,"change":708,"percent_change":105,"volume":714,"transactions":9,"vwap":637},"2026-05-27",27.48,27.28,3500,{"date":716,"open":712,"high":717,"low":718,"close":717,"change":603,"percent_change":719,"volume":583,"transactions":9,"vwap":717},"2026-05-26",27.52,27.43,0.55,{"date":721,"open":713,"high":722,"low":723,"close":692,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":692},"2026-05-22",27.38,27.27,-0.26,-0.94,4800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":724,"percent_change":733,"volume":618,"transactions":9,"vwap":732},"2026-05-21",27.61,27.77,27.54,27.63,-0.93,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-05-20",27.65,27.89,0.34,1.23,600,{"date":742,"open":731,"high":732,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-05-19",27.45,27.55,-0.09,-0.33,7500,{"date":749,"open":731,"high":750,"low":731,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-18",27.66,27.64,0.14,0.51,2300,{"date":756,"open":717,"high":757,"low":718,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-15",27.57,27.5,-0.53,-1.89,2900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":552,"percent_change":660,"volume":768,"transactions":9,"vwap":767},"2026-05-14",28.059999,28.16,27.95,28.030001,15400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":285,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-13",28.31,28.34,28.01,28.09,-1.4,10100,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":633,"percent_change":782,"volume":649,"transactions":9,"vwap":781},"2026-05-12",28.58,28.46,28.49,-0.77,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":182,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-11",28.75,28.68,28.71,-0.79,2400,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":558,"transactions":9,"vwap":794},"2026-05-08",29.07,29.08,28.94,0.16,0.56,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":618,"transactions":9,"vwap":800},"2026-05-07",28.99,28.78,-0.45,-1.54,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":795,"percent_change":719,"volume":618,"transactions":9,"vwap":807},"2026-05-06",29.25,29.16,29.23,{"date":809,"open":810,"high":811,"low":810,"close":792,"change":547,"percent_change":812,"volume":30,"transactions":9,"vwap":792},"2026-05-05",29.049999,29.15,0.8,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":616,"percent_change":256,"volume":818,"transactions":9,"vwap":817},"2026-05-04",29.21,28.83,28.84,1500,{"date":820,"open":149,"high":149,"low":821,"close":794,"change":822,"percent_change":823,"volume":754,"transactions":9,"vwap":794},"2026-05-01",28.9,0.44,1.54,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":237,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-04-30",28.67,28.86,28.5,0.21,1900,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":182,"percent_change":634,"volume":836,"transactions":9,"vwap":835},"2026-04-29",28.81,28.41,28.44,5400,{"date":838,"open":839,"high":840,"low":841,"close":826,"change":616,"percent_change":256,"volume":842,"transactions":9,"vwap":826},"2026-04-28",28.55,28.72,28.43,6700,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":583,"transactions":9,"vwap":846},"2026-04-27",29.33,28.77,-0.57,-1.94,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":595,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-24",29.28,29.34,0.17,1400,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":518,"percent_change":156,"volume":30,"transactions":9,"vwap":859},"2026-04-23",29.45,29.51,29.29,{"date":861,"open":862,"high":863,"low":852,"close":864,"change":612,"percent_change":174,"volume":548,"transactions":9,"vwap":864},"2026-04-22",29.44,29.48,29.37,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":552,"percent_change":708,"volume":661,"transactions":9,"vwap":868},"2026-04-21",29.62,29.38,{"date":870,"open":871,"high":872,"low":871,"close":862,"change":596,"percent_change":873,"volume":874,"transactions":9,"vwap":862},"2026-04-20",29.31,29.46,0.65,9400,{"date":876,"open":862,"high":862,"low":805,"close":805,"change":53,"percent_change":877,"volume":878,"transactions":9,"vwap":805},"2026-04-17",0.31,63400,{"date":880,"open":881,"high":881,"low":793,"close":806,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":806},"2026-04-16",29.43,-0.28,-0.95,33000,{"date":886,"open":887,"high":888,"low":851,"close":862,"change":889,"percent_change":738,"volume":890,"transactions":9,"vwap":862},"2026-04-15",29.36,29.53,0.1,9500,{"date":892,"open":893,"high":893,"low":894,"close":852,"change":666,"percent_change":451,"volume":895,"transactions":9,"vwap":852},"2026-04-14",29.4,29.27,1600,{"date":897,"open":799,"high":815,"low":799,"close":815,"change":633,"percent_change":898,"volume":899,"transactions":9,"vwap":815},"2026-04-13",-0.75,1100,{"date":901,"open":902,"high":902,"low":881,"close":881,"change":518,"percent_change":156,"volume":572,"transactions":9,"vwap":881},"2026-04-10",29.54,{"date":904,"open":863,"high":905,"low":863,"close":858,"change":89,"percent_change":906,"volume":907,"transactions":9,"vwap":858},"2026-04-09",29.65,1.1,3000,{"date":909,"open":910,"high":807,"low":792,"close":911,"change":912,"percent_change":913,"volume":618,"transactions":9,"vwap":911},"2026-04-08",29.1,29.19,1.03,3.66,{"date":915,"open":916,"high":765,"low":916,"close":765,"change":147,"percent_change":759,"volume":590,"transactions":9,"vwap":765},"2026-04-07",28.15,{"date":918,"open":919,"high":835,"low":771,"close":771,"change":920,"percent_change":921,"volume":895,"transactions":9,"vwap":771},"2026-04-06",28.4,-0.19,-0.67,{"date":923,"open":55,"high":828,"low":55,"close":828,"change":829,"percent_change":313,"volume":578,"transactions":9,"vwap":828},"2026-04-02",{"date":925,"open":926,"high":926,"low":927,"close":928,"change":853,"percent_change":266,"volume":548,"transactions":9,"vwap":928},"2026-04-01",28.37,28.21,28.29,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":548,"transactions":9,"vwap":932},"2026-03-31",27.97,28.12,0.53,1.92,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":661,"transactions":9,"vwap":940},"2026-03-30",27.75,27.82,27.51,27.59,-0.25,-0.9,{"date":944,"open":945,"high":946,"low":945,"close":945,"change":745,"percent_change":385,"volume":947,"transactions":9,"vwap":945},"2026-03-27",27.84,27.92,400,{"date":949,"open":773,"high":764,"low":950,"close":950,"change":951,"percent_change":952,"volume":618,"transactions":9,"vwap":950},"2026-03-26",27.93,-0.84,-2.92,{"date":954,"open":955,"high":846,"low":956,"close":846,"change":873,"percent_change":957,"volume":958,"transactions":9,"vwap":846},"2026-03-25",28.57,28.53,2.31,2000,{"date":960,"open":961,"high":962,"low":963,"close":932,"change":582,"percent_change":354,"volume":642,"transactions":9,"vwap":932},"2026-03-24",27.81,28.22,27.8,{"date":965,"open":697,"high":966,"low":697,"close":765,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":765},"2026-03-23",28.38,0.61,2.21,5100,{"date":971,"open":972,"high":972,"low":731,"close":744,"change":556,"percent_change":973,"volume":578,"transactions":9,"vwap":744},"2026-03-20",27.85,-2.13,{"date":975,"open":963,"high":916,"low":976,"close":916,"change":829,"percent_change":977,"volume":978,"transactions":9,"vwap":916},"2026-03-19",27.6,0.75,5700,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":660,"percent_change":898,"volume":558,"transactions":9,"vwap":982},"2026-03-18",28.02,27.94,{"date":984,"open":985,"high":985,"low":916,"close":916,"change":986,"percent_change":987,"volume":947,"transactions":9,"vwap":916},"2026-03-17",28.23,0.07,0.25,{"date":989,"open":961,"high":916,"low":961,"close":990,"change":89,"percent_change":991,"volume":590,"transactions":9,"vwap":990},"2026-03-16",28.08,1.15,{"date":993,"open":937,"high":994,"low":937,"close":994,"change":920,"percent_change":995,"volume":947,"transactions":9,"vwap":994},"2026-03-13",27.76,-0.68,{"date":997,"open":767,"high":998,"low":766,"close":766,"change":999,"percent_change":1000,"volume":740,"transactions":9,"vwap":766},"2026-03-12",28.040001,-0.69,-2.41,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":877,"percent_change":1007,"volume":830,"transactions":9,"vwap":1006},"2026-03-11",28.73,28.76,28.62,28.64,1.09,{"date":1009,"open":1010,"high":1010,"low":962,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-10",28.52,28.33,0.18,0.64,7000,{"date":1016,"open":55,"high":985,"low":976,"close":916,"change":503,"percent_change":1017,"volume":1018,"transactions":9,"vwap":916},"2026-03-09",-0.85,10800,{"date":1020,"open":955,"high":955,"low":1021,"close":1022,"change":174,"percent_change":304,"volume":958,"transactions":9,"vwap":1022},"2026-03-06",28.19,28.39,{"date":1024,"open":1025,"high":955,"low":1026,"close":1027,"change":285,"percent_change":1028,"volume":583,"transactions":9,"vwap":1027},"2026-03-05",28.56,28.32,28.42,-1.39,{"date":1030,"open":1031,"high":1032,"low":966,"close":1032,"change":589,"percent_change":20,"volume":1033,"transactions":9,"vwap":1032},"2026-03-04",28.63,28.82,4700,{"date":1035,"open":858,"high":858,"low":928,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-03",28.74,-1.19,-3.98,11200,{"date":1041,"open":1042,"high":1043,"low":867,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-02",29.83,29.93,-0.66,-2.16,5600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":795,"percent_change":933,"volume":656,"transactions":9,"vwap":1050},"2026-02-27",30.36,30.59,30.1,{"date":1053,"open":1054,"high":1054,"low":1049,"close":1055,"change":1056,"percent_change":1057,"volume":668,"transactions":9,"vwap":1055},"2026-02-26",30.6,30.43,-0.18,-0.59,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":547,"percent_change":1062,"volume":818,"transactions":9,"vwap":1061},"2026-02-25",30.49,30.61,0.76,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":666,"percent_change":401,"volume":548,"transactions":9,"vwap":1066},"2026-02-24",30.34,30.38,{"date":1068,"open":1069,"high":1060,"low":1070,"close":1071,"change":759,"percent_change":1072,"volume":642,"transactions":9,"vwap":1071},"2026-02-23",30.39,30.18,30.25,-1.72,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":895,"transactions":9,"vwap":1076},"2026-02-20",30.42,30.78,30.4,0.48,1.58,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":588,"percent_change":986,"volume":1086,"transactions":9,"vwap":1085},"2026-02-19",30.17,30.31,30.14,30.3,3800,{"date":1088,"open":1049,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-02-18",30.44,30.23,30.28,-0.02,-0.07,6200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1085,"change":795,"percent_change":933,"volume":1100,"transactions":9,"vwap":1085},"2026-02-17",30.24,30.41,29.98,10200,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1084,"change":147,"percent_change":227,"volume":776,"transactions":9,"vwap":1084},"2026-02-13",30.26,29.75,{"date":1106,"open":1107,"high":22,"low":1108,"close":1108,"change":724,"percent_change":1017,"volume":1109,"transactions":9,"vwap":1108},"2026-02-12",30.63,30.29,9900,{"date":1111,"open":1098,"high":1054,"low":1066,"close":1112,"change":1113,"percent_change":739,"volume":1114,"transactions":9,"vwap":1112},"2026-02-11",30.55,0.37,7600,{"date":1116,"open":1070,"high":1117,"low":1118,"close":1070,"change":1119,"percent_change":1120,"volume":1086,"transactions":9,"vwap":1070},"2026-02-10",30.21,30.059999,-0.05,-0.17,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1090,"change":451,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1090},"2026-02-09",30.71,29.86,1.51,22200,{"date":1128,"open":864,"high":1124,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-06",29.35,29.78,0.7,2.41,94100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":793,"change":795,"percent_change":719,"volume":1139,"transactions":9,"vwap":793},"2026-02-05",29.11,29.2,29.02,7400,{"date":1141,"open":872,"high":872,"low":1142,"close":1142,"change":1120,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-04",28.92,-0.58,15200,{"date":1146,"open":910,"high":910,"low":792,"close":1147,"change":1148,"percent_change":1149,"volume":548,"transactions":9,"vwap":1147},"2026-02-03",29.09,0.49,1.71,{"date":1151,"open":955,"high":786,"low":780,"close":1152,"change":582,"percent_change":354,"volume":818,"transactions":9,"vwap":1152},"2026-02-02",28.6,{"date":1154,"open":1036,"high":1036,"low":1155,"close":1006,"change":1156,"percent_change":1157,"volume":818,"transactions":9,"vwap":1006},"2026-01-30",28.47,-0.41,-1.41,{"date":1159,"open":1137,"high":1137,"low":1160,"close":810,"change":70,"percent_change":801,"volume":661,"transactions":9,"vwap":810},"2026-01-29",28.91,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":829,"percent_change":1166,"volume":618,"transactions":9,"vwap":1165},"2026-01-28",29.3,29.13,29.18,0.72,{"date":1168,"open":1169,"high":793,"low":1160,"close":1170,"change":1078,"percent_change":1171,"volume":1109,"transactions":9,"vwap":1170},"2026-01-27",28.95,28.97,1.68,{"date":1173,"open":928,"high":1174,"low":928,"close":781,"change":986,"percent_change":987,"volume":1175,"transactions":9,"vwap":781},"2026-01-26",28.69,7800,{"date":1177,"open":1011,"high":1010,"low":1178,"close":1027,"change":745,"percent_change":385,"volume":1179,"transactions":9,"vwap":1027},"2026-01-23",28.28,2500,{"date":1181,"open":785,"high":785,"low":1182,"close":1183,"change":596,"percent_change":1184,"volume":1109,"transactions":9,"vwap":1183},"2026-01-22",28.36,28.51,0.67,{"date":1186,"open":998,"high":926,"low":998,"close":1026,"change":873,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1026},"2026-01-21",2.35,9700,{"date":1190,"open":1191,"high":972,"low":1191,"close":1192,"change":1184,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-01-20",27.47,27.67,2.48,3200,{"date":1196,"open":1197,"high":1198,"low":1197,"close":81,"change":589,"percent_change":200,"volume":754,"transactions":9,"vwap":81},"2026-01-16",26.91,27.09,{"date":1200,"open":681,"high":681,"low":1197,"close":188,"change":588,"percent_change":986,"volume":578,"transactions":9,"vwap":188},"2026-01-15",{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1119,"percent_change":920,"volume":548,"transactions":9,"vwap":1204},"2026-01-14",26.88,26.9,26.81,{"date":1207,"open":639,"high":639,"low":647,"close":647,"change":582,"percent_change":147,"volume":714,"transactions":9,"vwap":647},"2026-01-13",{"date":1209,"open":1210,"high":703,"low":681,"close":681,"change":612,"percent_change":582,"volume":30,"transactions":9,"vwap":681},"2026-01-12",27.030001,{"date":1212,"open":696,"high":1213,"low":81,"close":81,"change":237,"percent_change":1214,"volume":1215,"transactions":9,"vwap":81},"2026-01-09",27.2,0.22,4200,{"date":1217,"open":1205,"high":1218,"low":1205,"close":1218,"change":752,"percent_change":1219,"volume":558,"transactions":9,"vwap":1218},"2026-01-08",26.94,0.52,{"date":1221,"open":624,"high":1197,"low":581,"close":615,"change":708,"percent_change":1222,"volume":1223,"transactions":9,"vwap":615},"2026-01-07",-0.74,6000,{"date":1225,"open":1226,"high":697,"low":1226,"close":81,"change":582,"percent_change":147,"volume":583,"transactions":9,"vwap":81},"2026-01-06",26.96,{"date":1228,"open":1229,"high":1230,"low":698,"close":703,"change":401,"percent_change":1231,"volume":1232,"transactions":9,"vwap":703},"2026-01-05",26.93,27.14,1.62,6900,{"date":1234,"open":162,"high":1235,"low":162,"close":611,"change":321,"percent_change":451,"volume":1236,"transactions":9,"vwap":611},"2026-01-02",26.73,11800,{"date":1238,"open":1239,"high":1240,"low":676,"close":561,"change":795,"percent_change":967,"volume":830,"transactions":9,"vwap":561},"2025-12-31",26.44,26.5,{"date":1242,"open":252,"high":1243,"low":473,"close":1243,"change":503,"percent_change":942,"volume":1244,"transactions":9,"vwap":1243},"2025-12-30",26.33,10400,{"date":1246,"open":587,"high":562,"low":1247,"close":1247,"change":625,"percent_change":1248,"volume":818,"transactions":9,"vwap":1247},"2025-12-29",26.57,-1.34,{"date":1250,"open":698,"high":1229,"low":1251,"close":1229,"change":1252,"percent_change":602,"volume":1253,"transactions":9,"vwap":1229},"2025-12-26",26.85,0.01,3100,{"date":1255,"open":1229,"high":1229,"low":1204,"close":188,"change":1252,"percent_change":602,"volume":740,"transactions":9,"vwap":188},"2025-12-24",{"date":1257,"open":1258,"high":1197,"low":1258,"close":1197,"change":1113,"percent_change":1259,"volume":548,"transactions":9,"vwap":1197},"2025-12-23",26.83,1.39,{"date":1261,"open":561,"high":162,"low":561,"close":162,"change":552,"percent_change":182,"volume":854,"transactions":9,"vwap":162},"2025-12-22",{"date":1263,"open":652,"high":587,"low":594,"close":170,"change":53,"percent_change":738,"volume":818,"transactions":9,"vwap":170},"2025-12-19",{"date":1265,"open":206,"high":581,"low":206,"close":607,"change":877,"percent_change":1266,"volume":661,"transactions":9,"vwap":607},"2025-12-18",1.18,{"date":1268,"open":1269,"high":1269,"low":540,"close":570,"change":920,"percent_change":1270,"volume":1271,"transactions":9,"vwap":570},"2025-12-17",26.24,-0.72,3400,{"date":1273,"open":607,"high":607,"low":1274,"close":206,"change":345,"percent_change":1275,"volume":590,"transactions":9,"vwap":206},"2025-12-16",26.36,-4.38,{"date":1277,"open":1278,"high":1278,"low":976,"close":976,"change":853,"percent_change":1279,"volume":818,"transactions":9,"vwap":976},"2025-12-15",27.74,0.62,{"date":1281,"open":1282,"high":718,"low":639,"close":718,"change":174,"percent_change":304,"volume":30,"transactions":9,"vwap":718},"2025-12-12",27.36,{"date":1284,"open":722,"high":1285,"low":722,"close":1285,"change":20,"percent_change":912,"volume":572,"transactions":9,"vwap":1285},"2025-12-11",27.46,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1093,"percent_change":724,"volume":740,"transactions":9,"vwap":1290},"2025-12-10",27.17,27.24,27.18,{"date":1292,"open":687,"high":639,"low":687,"close":1293,"change":1252,"percent_change":602,"volume":895,"transactions":9,"vwap":1293},"2025-12-09",27.25,{"date":1295,"open":1293,"high":713,"low":631,"close":1289,"change":1119,"percent_change":1056,"volume":830,"transactions":9,"vwap":1289},"2025-12-08",{"date":1297,"open":1298,"high":1299,"low":706,"close":706,"change":1300,"percent_change":1301,"volume":907,"transactions":9,"vwap":706},"2025-12-05",27.73,27.88,-0.55,-1.98,{"date":1303,"open":945,"high":766,"low":945,"close":945,"change":20,"percent_change":1304,"volume":1305,"transactions":9,"vwap":945},"2025-12-04",1.02,8300,{"date":1307,"open":732,"high":732,"low":744,"close":1308,"change":889,"percent_change":1309,"volume":1253,"transactions":9,"vwap":1308},"2025-12-03",27.56,0.36,{"date":1311,"open":939,"high":939,"low":1312,"close":1285,"change":795,"percent_change":1313,"volume":854,"transactions":9,"vwap":1285},"2025-12-02",27.42,0.59,{"date":1315,"open":1316,"high":1317,"low":1316,"close":639,"change":1119,"percent_change":1056,"volume":572,"transactions":9,"vwap":639},"2025-12-01",27.22,27.4,{"date":1319,"open":1320,"high":659,"low":706,"close":659,"change":1119,"percent_change":1056,"volume":558,"transactions":9,"vwap":659},"2025-11-28",27.31,{"date":1322,"open":639,"high":1317,"low":639,"close":1317,"change":889,"percent_change":1113,"volume":854,"transactions":9,"vwap":1317},"2025-11-26",{"date":1324,"open":632,"high":1282,"low":1325,"close":639,"change":1148,"percent_change":1326,"volume":1327,"transactions":9,"vwap":639},"2025-11-25",27.059999,1.83,8000,{"date":1329,"open":1205,"high":1205,"low":1205,"close":1205,"change":200,"percent_change":1330,"volume":947,"transactions":9,"vwap":1205},"2025-11-24",1.13,{"date":1332,"open":1333,"high":594,"low":1333,"close":607,"change":1334,"percent_change":1334,"volume":558,"transactions":9,"vwap":607},"2025-11-21",26.37,0,{"date":1336,"open":1229,"high":1229,"low":607,"close":607,"change":1337,"percent_change":801,"volume":548,"transactions":9,"vwap":607},"2025-11-20",-0.12,{"date":1339,"open":652,"high":1340,"low":581,"close":562,"change":354,"percent_change":1341,"volume":30,"transactions":9,"vwap":562},"2025-11-19",26.68,-0.52,{"date":1343,"open":1344,"high":1251,"low":1344,"close":397,"change":354,"percent_change":1341,"volume":661,"transactions":9,"vwap":397},"2025-11-18",26.76,{"date":1346,"open":697,"high":697,"low":1197,"close":1197,"change":182,"percent_change":1017,"volume":566,"transactions":9,"vwap":1197},"2025-11-17",{"date":1348,"open":632,"high":1349,"low":632,"close":1230,"change":595,"percent_change":1012,"volume":958,"transactions":9,"vwap":1230},"2025-11-14",27.23,{"date":1351,"open":1352,"high":1293,"low":1198,"close":1198,"change":1337,"percent_change":1353,"volume":818,"transactions":9,"vwap":1198},"2025-11-13",27.21,-0.44,{"date":1355,"open":1349,"high":723,"low":1352,"close":1352,"change":518,"percent_change":121,"volume":1356,"transactions":9,"vwap":1352},"2025-11-12",3700,{"date":1358,"open":723,"high":638,"low":1349,"close":706,"change":485,"percent_change":693,"volume":1359,"transactions":9,"vwap":706},"2025-11-11",4400,{"date":1361,"open":1362,"high":188,"low":615,"close":1204,"change":603,"percent_change":796,"volume":958,"transactions":9,"vwap":1204},"2025-11-10",26.84,{"date":1364,"open":1365,"high":624,"low":1365,"close":624,"change":595,"percent_change":596,"volume":789,"transactions":9,"vwap":624},"2025-11-07",26.66,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":321,"percent_change":451,"volume":1369,"transactions":9,"vwap":1368},"2025-11-06",26.7,100,{"date":1371,"open":1243,"high":652,"low":1243,"close":581,"change":822,"percent_change":1171,"volume":661,"transactions":9,"vwap":581},"2025-11-05",{"date":1373,"open":17,"high":17,"low":665,"close":540,"change":70,"percent_change":571,"volume":1374,"transactions":9,"vwap":540},"2025-11-04",6500,{"date":1376,"open":1269,"high":1377,"low":1269,"close":1377,"change":1378,"percent_change":1379,"volume":684,"transactions":9,"vwap":1377},"2025-11-03",26.27,0.27,1.04,{"date":1381,"open":123,"high":123,"low":123,"close":123,"change":745,"percent_change":1382,"volume":684,"transactions":9,"vwap":123},"2025-10-31",-0.34,{"date":1384,"open":1385,"high":653,"low":569,"close":569,"change":1092,"percent_change":518,"volume":958,"transactions":9,"vwap":569},"2025-10-30",26.1,{"date":1387,"open":441,"high":263,"low":1388,"close":1388,"change":53,"percent_change":1389,"volume":566,"transactions":9,"vwap":1388},"2025-10-29",26.11,0.35,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":986,"percent_change":1378,"volume":684,"transactions":9,"vwap":1392},"2025-10-28",26.02,{"date":1394,"open":458,"high":458,"low":1395,"close":1395,"change":589,"percent_change":877,"volume":947,"transactions":9,"vwap":1395},"2025-10-27",25.95,{"date":1397,"open":1398,"high":290,"low":1398,"close":1399,"change":321,"percent_change":1400,"volume":1374,"transactions":9,"vwap":1399},"2025-10-24",25.81,25.87,0.47,{"date":1402,"open":1403,"high":272,"low":1404,"close":1404,"change":53,"percent_change":1389,"volume":649,"transactions":9,"vwap":1404},"2025-10-23",25.79,25.75,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1407,"change":237,"percent_change":547,"volume":740,"transactions":9,"vwap":1407},"2025-10-22",25.66,25.6,{"date":1410,"open":1408,"high":1411,"low":1408,"close":1408,"change":1412,"percent_change":1413,"volume":590,"transactions":9,"vwap":1408},"2025-10-21",25.61,-0.16,-0.62,{"date":1415,"open":1403,"high":1416,"low":283,"close":283,"change":602,"percent_change":795,"volume":947,"transactions":9,"vwap":283},"2025-10-20",25.82,{"date":1418,"open":315,"high":1419,"low":315,"close":1420,"change":1012,"percent_change":1131,"volume":578,"transactions":9,"vwap":1420},"2025-10-17",25.73,25.72,{"date":1422,"open":1423,"high":1411,"low":1424,"close":1425,"change":795,"percent_change":1426,"volume":649,"transactions":9,"vwap":1425},"2025-10-16",25.52,25.51,25.54,0.63,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":853,"percent_change":1184,"volume":590,"transactions":9,"vwap":1430},"2025-10-15",25.24,25.38,{"date":1432,"open":1433,"high":1429,"low":1433,"close":1434,"change":1252,"percent_change":602,"volume":553,"transactions":9,"vwap":1434},"2025-10-14",25.2,25.21,{"date":1436,"open":1437,"high":1437,"low":1433,"close":1433,"change":401,"percent_change":1438,"volume":618,"transactions":9,"vwap":1433},"2025-10-13",25.32,1.74,{"date":1440,"open":23,"high":1441,"low":23,"close":1442,"change":1353,"percent_change":1443,"volume":854,"transactions":9,"vwap":1442},"2025-10-10",24.82,24.77,-1.75,{"date":1445,"open":1437,"high":1446,"low":1434,"close":1434,"change":616,"percent_change":285,"volume":590,"transactions":9,"vwap":1434},"2025-10-09",25.37,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":588,"percent_change":589,"volume":740,"transactions":9,"vwap":1451},"2025-10-08",25.34,25.3,25.31,{"date":1453,"open":1446,"high":1446,"low":1454,"close":1454,"change":354,"percent_change":1300,"volume":548,"transactions":9,"vwap":1454},"2025-10-07",25.29,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1120,"percent_change":1044,"volume":684,"transactions":9,"vwap":1458},"2025-10-06",25.42,25.43,{"date":1460,"open":1461,"high":1461,"low":1408,"close":1408,"change":602,"percent_change":795,"volume":740,"transactions":9,"vwap":1408},"2025-10-03",25.63,{"date":1463,"open":326,"high":1464,"low":326,"close":326,"change":552,"percent_change":182,"volume":558,"transactions":9,"vwap":326},"2025-10-02",25.59,{"date":1466,"open":225,"high":225,"low":1467,"close":1467,"change":518,"percent_change":672,"volume":1356,"transactions":9,"vwap":1467},"2025-10-01",25.62,{"date":1469,"open":225,"high":1470,"low":1411,"close":509,"change":588,"percent_change":589,"volume":1471,"transactions":9,"vwap":509},"2025-09-30",25.86,6400,{"date":1473,"open":498,"high":1420,"low":300,"close":300,"change":602,"percent_change":795,"volume":661,"transactions":9,"vwap":300},"2025-09-29",{"date":1475,"open":1407,"high":351,"low":1464,"close":500,"change":683,"percent_change":401,"volume":1179,"transactions":9,"vwap":500},"2025-09-26",{"date":1477,"open":1478,"high":310,"low":1479,"close":1480,"change":147,"percent_change":1143,"volume":789,"transactions":9,"vwap":1480},"2025-09-25",25.55,25.5,25.53,{"date":1482,"open":525,"high":525,"low":300,"close":300,"change":1156,"percent_change":1483,"volume":649,"transactions":9,"vwap":300},"2025-09-24",-1.57,{"date":1485,"open":569,"high":569,"low":569,"close":569,"change":752,"percent_change":1486,"volume":553,"transactions":9,"vwap":569},"2025-09-23",0.54,{"date":1488,"open":281,"high":1395,"low":281,"close":1395,"change":1093,"percent_change":156,"volume":578,"transactions":9,"vwap":1395},"2025-09-22",{"date":1490,"open":569,"high":569,"low":1392,"close":1392,"change":174,"percent_change":1337,"volume":590,"transactions":9,"vwap":1392},"2025-09-19",{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":53,"percent_change":1389,"volume":1369,"transactions":9,"vwap":1493},"2025-09-18",26.049999,{"date":1495,"open":448,"high":448,"low":448,"close":448,"change":666,"percent_change":667,"volume":1369,"transactions":9,"vwap":448},"2025-09-17",{"date":1497,"open":290,"high":290,"low":225,"close":225,"change":1092,"percent_change":518,"volume":947,"transactions":9,"vwap":225},"2025-09-16",{"date":1499,"open":1500,"high":234,"low":1501,"close":1501,"change":682,"percent_change":321,"volume":854,"transactions":9,"vwap":1501},"2025-09-15",25.91,25.85,{"date":1503,"open":1416,"high":1416,"low":1416,"close":1416,"change":612,"percent_change":582,"volume":1369,"transactions":9,"vwap":1416},"2025-09-12",{"date":1505,"open":225,"high":225,"low":225,"close":225,"change":738,"percent_change":1506,"volume":1369,"transactions":9,"vwap":225},"2025-09-11",1.33,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1334,"percent_change":1334,"volume":684,"transactions":9,"vwap":1509},"2025-09-10",25.49,{"date":1511,"open":1423,"high":1478,"low":1509,"close":1509,"change":612,"percent_change":582,"volume":740,"transactions":9,"vwap":1509},"2025-09-09",{"date":1513,"open":1514,"high":1425,"low":1514,"close":1479,"change":589,"percent_change":877,"volume":649,"transactions":9,"vwap":1479},"2025-09-08",25.41,{"date":1516,"open":1437,"high":1457,"low":1437,"close":1457,"change":1148,"percent_change":1517,"volume":553,"transactions":9,"vwap":1457},"2025-09-05",1.97,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":752,"percent_change":796,"volume":558,"transactions":9,"vwap":1521},"2025-09-04",24.79,24.93,{"date":1523,"open":1524,"high":1520,"low":1525,"close":1520,"change":602,"percent_change":795,"volume":558,"transactions":9,"vwap":1520},"2025-09-03",24.76,24.74,{"date":1527,"open":1528,"high":23,"low":1529,"close":23,"change":889,"percent_change":1530,"volume":590,"transactions":9,"vwap":23},"2025-09-02",24.72,24.69,0.41,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":724,"percent_change":1534,"volume":1369,"transactions":9,"vwap":1533},"2025-08-29",24.65,-1.04,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":53,"percent_change":1309,"volume":684,"transactions":9,"vwap":1537},"2025-08-28",24.91,{"date":1539,"open":1520,"high":1441,"low":1540,"close":1441,"change":602,"percent_change":795,"volume":1541,"transactions":9,"vwap":1441},"2025-08-27",24.58,3900,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1093,"percent_change":882,"volume":684,"transactions":9,"vwap":1545},"2025-08-26",24.86,24.78,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1412,"percent_change":246,"volume":558,"transactions":9,"vwap":1549},"2025-08-25",25,24.85,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":542,"percent_change":1553,"volume":1369,"transactions":9,"vwap":1552},"2025-08-22",25.01,1.17,{"date":1555,"open":1528,"high":1528,"low":1528,"close":1528,"change":602,"percent_change":795,"volume":1369,"transactions":9,"vwap":1528},"2025-08-21",{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":682,"percent_change":321,"volume":1369,"transactions":9,"vwap":1558},"2025-08-20",24.68,{"date":1560,"open":1533,"high":1533,"low":1533,"close":1533,"change":672,"percent_change":1561,"volume":1369,"transactions":9,"vwap":1533},"2025-08-19",-1.24,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":612,"percent_change":582,"volume":553,"transactions":9,"vwap":1565},"2025-08-18",24.95,24.96,{"date":1567,"open":1544,"high":1568,"low":1544,"close":1568,"change":596,"percent_change":1569,"volume":553,"transactions":9,"vwap":1568},"2025-08-15",24.97,0.77,{"date":1571,"open":1545,"high":1545,"low":1545,"close":1545,"change":1572,"percent_change":535,"volume":1369,"transactions":9,"vwap":1545},"2025-08-14",-0.3,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1093,"percent_change":882,"volume":553,"transactions":9,"vwap":1576},"2025-08-13",25.09,25.08,{"date":1578,"open":335,"high":1579,"low":1580,"close":1580,"change":796,"percent_change":1581,"volume":895,"transactions":9,"vwap":1580},"2025-08-12",25.19,25.15,2.28,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1092,"percent_change":518,"volume":958,"transactions":9,"vwap":1585},"2025-08-11",24.55,24.59,{"date":1587,"open":1588,"high":1588,"low":1540,"close":1589,"change":1092,"percent_change":518,"volume":30,"transactions":9,"vwap":1589},"2025-08-08",24.66,24.61,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":829,"percent_change":1594,"volume":566,"transactions":9,"vwap":1593},"2025-08-07",24.57,24.63,0.86,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":329,"percent_change":1079,"volume":1369,"transactions":9,"vwap":1597},"2025-08-06",24.42,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1369,"transactions":9,"vwap":1600},"2025-08-05",24.040001,0.24,1.01,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":596,"percent_change":812,"volume":1369,"transactions":9,"vwap":1605},"2025-08-04",23.8,{"date":1607,"open":25,"high":25,"low":1608,"close":1608,"change":1337,"percent_change":1609,"volume":684,"transactions":9,"vwap":1608},"2025-08-01",23.61,-0.51,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1382,"percent_change":1157,"volume":566,"transactions":9,"vwap":1613},"2025-07-31",23.68,23.73,23.67,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":602,"percent_change":853,"volume":1369,"transactions":9,"vwap":1618},"2025-07-30",24.059999,24.07,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":603,"percent_change":1426,"volume":1369,"transactions":9,"vwap":1621},"2025-07-29",24.030001,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":660,"percent_change":511,"volume":818,"transactions":9,"vwap":1626},"2025-07-28",24.01,23.86,23.88,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":602,"percent_change":853,"volume":1369,"transactions":9,"vwap":1629},"2025-07-25",24.09,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":682,"percent_change":321,"volume":1369,"transactions":9,"vwap":1632},"2025-07-24",24.049999,{"date":1634,"open":1635,"high":1600,"low":1635,"close":1636,"change":596,"percent_change":812,"volume":553,"transactions":9,"vwap":1636},"2025-07-23",23.96,24.02,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":745,"percent_change":1640,"volume":553,"transactions":9,"vwap":1639},"2025-07-22",23.83,-0.38,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":20,"percent_change":1266,"volume":553,"transactions":9,"vwap":1644},"2025-07-21",23.91,23.92,{"date":1646,"open":1639,"high":1639,"low":1647,"close":1647,"change":941,"percent_change":362,"volume":684,"transactions":9,"vwap":1647},"2025-07-18",23.64,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1650,"change":1334,"percent_change":1334,"volume":590,"transactions":9,"vwap":1650},"2025-07-17",23.89,23.87,{"date":1653,"open":1650,"high":1650,"low":1650,"close":1650,"change":321,"percent_change":667,"volume":1369,"transactions":9,"vwap":1650},"2025-07-16",{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":682,"percent_change":666,"volume":1369,"transactions":9,"vwap":1656},"2025-07-15",23.77,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":588,"percent_change":589,"volume":1369,"transactions":9,"vwap":1659},"2025-07-14",23.74,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1252,"percent_change":602,"volume":1369,"transactions":9,"vwap":1662},"2025-07-11",23.72,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":589,"percent_change":738,"volume":558,"transactions":9,"vwap":1666},"2025-07-10",23.59,23.71,{"date":1668,"open":1612,"high":1612,"low":1669,"close":1669,"change":1412,"percent_change":921,"volume":553,"transactions":9,"vwap":1669},"2025-07-09",23.63,{"date":1671,"open":1650,"high":1650,"low":1672,"close":1672,"change":518,"percent_change":1382,"volume":684,"transactions":9,"vwap":1672},"2025-07-08",23.79,{"date":1674,"open":1651,"high":1651,"low":1651,"close":1651,"change":304,"percent_change":164,"volume":553,"transactions":9,"vwap":1651},"2025-07-07",{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":237,"percent_change":987,"volume":1369,"transactions":9,"vwap":1677},"2025-07-03",23.98,{"date":1679,"open":1644,"high":1644,"low":1644,"close":1644,"change":682,"percent_change":666,"volume":947,"transactions":9,"vwap":1644},"2025-07-02",{"date":1681,"open":1626,"high":1650,"low":1626,"close":1650,"change":1334,"percent_change":1334,"volume":553,"transactions":9,"vwap":1650},"2025-07-01",{"date":1683,"open":25,"high":1650,"low":25,"close":1650,"change":1684,"percent_change":1685,"volume":899,"transactions":9,"vwap":1650},"2025-06-30",0.42,1.79,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":354,"percent_change":1057,"volume":1369,"transactions":9,"vwap":1688},"2025-06-27",23.47,{"date":1690,"open":1608,"high":1608,"low":1608,"close":1608,"change":986,"percent_change":200,"volume":1369,"transactions":9,"vwap":1608},"2025-06-26",{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":853,"percent_change":1694,"volume":947,"transactions":9,"vwap":1693},"2025-06-25",23.54,0.73,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":822,"percent_change":934,"volume":1369,"transactions":9,"vwap":1697},"2025-06-24",23.37,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":1704,"volume":578,"transactions":9,"vwap":1701},"2025-06-23",22.84,22.93,22.73,0.2,0.88,{"date":1706,"open":1707,"high":1707,"low":1702,"close":1702,"change":156,"percent_change":1708,"volume":548,"transactions":9,"vwap":1702},"2025-06-20",23.040001,-1.17,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":708,"percent_change":434,"volume":899,"transactions":9,"vwap":1713},"2025-06-18",23.09,23.16,23,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1119,"percent_change":633,"volume":1369,"transactions":9,"vwap":1716},"2025-06-17",23.2,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1609,"percent_change":1720,"volume":1369,"transactions":9,"vwap":1719},"2025-06-16",23.25,-2.15,{"date":1722,"open":1669,"high":1723,"low":1669,"close":1724,"change":518,"percent_change":1382,"volume":818,"transactions":9,"vwap":1724},"2025-06-13",23.81,23.76,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":552,"percent_change":941,"volume":899,"transactions":9,"vwap":1727},"2025-06-12",23.84,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":795,"percent_change":1184,"volume":684,"transactions":9,"vwap":1730},"2025-06-11",23.9,{"date":1732,"open":1659,"high":1659,"low":1659,"close":1659,"change":1703,"percent_change":1733,"volume":1369,"transactions":9,"vwap":1659},"2025-06-10",0.85,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1693,"change":1093,"percent_change":1572,"volume":558,"transactions":9,"vwap":1693},"2025-06-09",23.5,23.6,{"date":1739,"open":1608,"high":1608,"low":1608,"close":1608,"change":889,"percent_change":401,"volume":1369,"transactions":9,"vwap":1608},"2025-06-06",{"date":1741,"open":1736,"high":1742,"low":1736,"close":1742,"change":683,"percent_change":1400,"volume":754,"transactions":9,"vwap":1742},"2025-06-05",23.51,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":612,"percent_change":582,"volume":590,"transactions":9,"vwap":1746},"2025-06-04",23.49,23.4,{"date":1748,"open":1746,"high":1749,"low":1750,"close":1749,"change":1012,"percent_change":1569,"volume":1356,"transactions":9,"vwap":1749},"2025-06-03",23.41,23.36,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":682,"percent_change":666,"volume":548,"transactions":9,"vwap":1754},"2025-06-02",23.26,23.23,{"date":1756,"open":1716,"high":1716,"low":1716,"close":1716,"change":354,"percent_change":556,"volume":1369,"transactions":9,"vwap":1716},"2025-05-30",{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1252,"percent_change":602,"volume":1369,"transactions":9,"vwap":1759},"2025-05-29",23.34,{"date":1761,"open":1749,"high":1749,"low":1762,"close":1762,"change":616,"percent_change":1763,"volume":899,"transactions":9,"vwap":1762},"2025-05-28",23.33,-0.43,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":321,"percent_change":753,"volume":947,"transactions":9,"vwap":1767},"2025-05-27",23.55,23.43,{"date":1769,"open":1754,"high":1770,"low":1754,"close":1770,"change":683,"percent_change":1400,"volume":590,"transactions":9,"vwap":1770},"2025-05-23",23.31,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1716,"change":304,"percent_change":1775,"volume":761,"transactions":9,"vwap":1716},"2025-05-22",23.3,23.19,-0.47,{"date":1777,"open":1770,"high":1770,"low":1770,"close":1770,"change":1412,"percent_change":995,"volume":684,"transactions":9,"vwap":1770},"2025-05-21",{"date":1779,"open":1697,"high":1688,"low":1697,"close":1688,"change":321,"percent_change":753,"volume":714,"transactions":9,"vwap":1688},"2025-05-20",{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":542,"percent_change":1783,"volume":1369,"transactions":9,"vwap":1782},"2025-05-19",23.35,1.26,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":552,"percent_change":724,"volume":1369,"transactions":9,"vwap":1786},"2025-05-16",23.059999,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1092,"percent_change":745,"volume":684,"transactions":9,"vwap":1790},"2025-05-15",23.11,23.12,{"date":1792,"open":1790,"high":1793,"low":1794,"close":1793,"change":582,"percent_change":1120,"volume":1795,"transactions":9,"vwap":1793},"2025-05-14",23.14,23.049999,2600,{"date":1797,"open":1774,"high":1774,"low":1798,"close":1798,"change":987,"percent_change":1007,"volume":684,"transactions":9,"vwap":1798},"2025-05-13",23.18,{"date":1800,"open":1801,"high":1701,"low":1802,"close":1701,"change":1252,"percent_change":602,"volume":649,"transactions":9,"vwap":1701},"2025-05-12",22.92,22.79,{"date":1804,"open":1701,"high":1701,"low":1801,"close":1801,"change":596,"percent_change":492,"volume":684,"transactions":9,"vwap":1801},"2025-05-09",{"date":1806,"open":1807,"high":1807,"low":1702,"close":1702,"change":354,"percent_change":1808,"volume":947,"transactions":9,"vwap":1702},"2025-05-08",22.96,-0.61,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1389,"percent_change":1813,"volume":558,"transactions":9,"vwap":1812},"2025-05-07",22.5,22.87,1.55,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1703,"percent_change":1818,"volume":684,"transactions":9,"vwap":1817},"2025-05-06",22.35,22.52,0.9,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":612,"percent_change":582,"volume":558,"transactions":9,"vwap":1822},"2025-05-05",22.3,22.32,22.29,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":603,"percent_change":1828,"volume":590,"transactions":9,"vwap":1827},"2025-05-02",22.42,22.33,0.68,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":616,"percent_change":801,"volume":1369,"transactions":9,"vwap":1831},"2025-05-01",22.18,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":547,"percent_change":1379,"volume":590,"transactions":9,"vwap":1835},"2025-04-30",22.08,22.28,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1056,"percent_change":1839,"volume":1369,"transactions":9,"vwap":1838},"2025-04-29",22.049999,-0.81,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":595,"percent_change":547,"volume":558,"transactions":9,"vwap":1843},"2025-04-28",22.17,22.23,22.12,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1831,"change":1337,"percent_change":1849,"volume":899,"transactions":9,"vwap":1831},"2025-04-25",22.1,22.19,-0.54,{"date":1851,"open":1852,"high":1821,"low":1853,"close":1821,"change":443,"percent_change":1854,"volume":590,"transactions":9,"vwap":1821},"2025-04-24",22.16,22.13,1.5,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1684,"percent_change":1860,"volume":566,"transactions":9,"vwap":1859},"2025-04-23",21.98,21.94,21.97,1.95,{"date":36,"open":32,"high":32,"low":32,"close":32,"change":1334,"percent_change":1334,"volume":1369,"transactions":9,"vwap":32},{"status":1863,"indices":1864,"watchlist":1903,"sectors":1924,"benchmarks":1970},"success",[1865,1871,1877,1883,1890,1895],{"symbol":1866,"name":1867,"price":1868,"change":1869,"pct_change":1694,"is_up":11,"sparkline":1870,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1872,"name":1873,"price":1874,"change":1875,"pct_change":29,"is_up":11,"sparkline":1876,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1878,"name":1879,"price":1880,"change":1881,"pct_change":1148,"is_up":11,"sparkline":1882,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1884,"name":1885,"price":1886,"change":1887,"pct_change":1888,"is_up":11,"sparkline":1889,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1891,"name":1892,"price":1893,"change":1548,"pct_change":1818,"is_up":11,"sparkline":1894,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1896,"name":1897,"price":1898,"change":1899,"pct_change":1900,"is_up":1901,"sparkline":1902,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1904,1911,1917],{"symbol":1905,"name":1906,"price":1907,"change":1908,"pct_change":1909,"is_up":11,"sparkline":1910,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1912,"name":1913,"price":1914,"change":1915,"pct_change":1304,"is_up":11,"sparkline":1916,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1918,"name":1919,"price":1920,"change":1921,"pct_change":1922,"is_up":11,"sparkline":1923,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1925,1929,1933,1937,1941,1945,1949,1953,1958,1962,1966],{"name":1926,"etf":1927,"change":1602,"price":1928,"is_up":11},"Technology","XLK",199.81,{"name":1930,"etf":1931,"change":237,"price":1932,"is_up":11},"Financials","XLF",53.49,{"name":1934,"etf":1935,"change":612,"price":1936,"is_up":1901},"Healthcare","XLV",166.18,{"name":1938,"etf":1939,"change":1330,"price":1940,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":1942,"etf":1943,"change":987,"price":1944,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1946,"etf":1947,"change":129,"price":1948,"is_up":11},"Energy","XLE",62.95,{"name":1950,"etf":1951,"change":79,"price":1952,"is_up":11},"Industrials","XLI",169.95,{"name":1954,"etf":1955,"change":1956,"price":1957,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1959,"etf":1960,"change":89,"price":1961,"is_up":11},"Real Estate","XLRE",40.81,{"name":1963,"etf":1964,"change":329,"price":1965,"is_up":11},"Utilities","XLU",39.83,{"name":1967,"etf":1968,"change":1389,"price":1969,"is_up":11},"Comm Services","XLC",110.32,[1971,1975,1979,1983],{"ticker":1972,"name":1973,"price":1974,"change":313,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1976,"name":1977,"price":1978,"change":1304,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1980,"name":1981,"price":1982,"change":1148,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1984,"name":1985,"price":1986,"change":1818,"is_up":11},"IWM","iShares Russell 2000",281.52]