[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QAT":3,"stock-historical-QAT":29,"homepage-market-summary":1994},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QAT","2026-10-06",{"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 Trust iShares MSCI Qatar ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.6536,1.247912,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.305,16.37,16.2899,16.35,-0.045,-0.28,2750.01726,20.17,16.18,28373.683079270915,3.1,3127,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},20.64,40647,14836094.452897,-10.02,"2025-04-24",[40,43,52,63,72,80,89,99,110,120,130,139,150,160,170,181,191,201,211,220,228,238,247,255,262,271,278,285,293,302,311,320,330,340,348,357,366,376,385,391,400,411,420,429,439,448,456,464,471,480,489,498,503,509,517,524,532,542,550,557,566,573,580,585,593,600,608,616,622,629,635,640,645,653,661,669,678,686,692,698,705,713,717,724,731,739,745,752,760,768,775,782,786,793,799,803,808,814,818,823,828,834,841,847,854,860,866,872,876,879,885,891,897,903,911,915,921,927,934,941,945,952,958,963,970,977,984,989,994,999,1003,1010,1017,1024,1030,1038,1043,1049,1053,1059,1064,1066,1070,1073,1077,1081,1083,1089,1092,1097,1099,1104,1110,1114,1120,1128,1133,1138,1146,1153,1161,1166,1172,1178,1184,1191,1196,1200,1204,1211,1216,1221,1228,1233,1238,1242,1247,1251,1255,1261,1265,1270,1279,1282,1287,1293,1297,1300,1303,1309,1314,1317,1321,1324,1328,1334,1338,1341,1343,1347,1354,1358,1365,1369,1373,1380,1385,1391,1395,1398,1400,1403,1405,1407,1410,1415,1418,1422,1424,1430,1433,1439,1444,1449,1453,1458,1465,1470,1474,1479,1483,1487,1491,1494,1500,1504,1508,1510,1513,1518,1522,1525,1529,1535,1540,1544,1549,1553,1555,1557,1560,1562,1565,1569,1572,1575,1583,1585,1590,1594,1600,1605,1608,1612,1616,1619,1623,1628,1632,1635,1637,1643,1645,1649,1652,1655,1660,1663,1667,1670,1677,1683,1689,1693,1697,1702,1708,1713,1718,1725,1732,1737,1741,1746,1749,1752,1756,1760,1763,1768,1771,1774,1776,1780,1785,1790,1793,1796,1800,1804,1807,1810,1812,1815,1818,1823,1827,1830,1832,1835,1839,1842,1845,1849,1852,1861,1867,1871,1876,1879,1883,1886,1889,1892,1895,1898,1901,1905,1909,1912,1915,1919,1922,1926,1930,1934,1937,1940,1943,1946,1949,1951,1956,1959,1961,1964,1967,1969,1971,1975,1978,1981,1985,1990,1992],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},88,16.3373,{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",16.33,16.43,0.06,0.37,20788.646572,255,16.3795,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",16.2944,16.31,16.21,16.29,0.08,0.49,9025.751462,109,16.2827,{"date":64,"open":65,"high":66,"low":25,"close":56,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",16.22,16.26,-0.08,-0.49,39391.002569,211,16.2167,{"date":73,"open":45,"high":45,"low":74,"close":57,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",16.25,-0.06,-0.37,11462.565605,136,16.3125,{"date":81,"open":82,"high":82,"low":83,"close":20,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",16.48,16.261,-0.2347,-1.42,37421.55941,300,16.3562,{"date":90,"open":91,"high":92,"low":91,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",16.54,16.64,16.5847,-0.1603,-0.96,3876.394834,180,16.591,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",16.7516,16.79,16.7329,16.745,-0.035,-0.21,1595.258667,95,16.7609,{"date":111,"open":112,"high":113,"low":114,"close":113,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-24",16.77,16.78,16.7,-0.04,-0.24,1731.647722,98,16.7473,{"date":121,"open":112,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",16.83,16.76,16.82,0.11,0.66,2737.686643,104,16.7843,{"date":131,"open":132,"high":102,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",16.75,16.71,-0.17,-1.01,8603.771889,182,16.7538,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-21",16.87,16.96,16.85,16.88,-0.0664,-0.39,16565.452345,199,16.9008,{"date":151,"open":152,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",16.99,16.902,16.9464,-0.0586,-0.34,2798.237533,100,16.9499,{"date":161,"open":162,"high":163,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",17.01,17.0199,17.005,-0.025,-0.15,4766.009624,117,17.0107,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-16",17.02,17.04,17.0124,17.03,-0.16,-0.93,6687.517854,164,17.0332,{"date":182,"open":183,"high":184,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-15",17.22,17.29,17.19,-0.125,-0.72,5198.141645,183,17.218,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":108,"vwap":200},"2026-09-14",17.31,17.37,17.2832,17.315,-0.0088,-0.05,1652.701455,17.3239,{"date":202,"open":203,"high":194,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-11",17.33,17.25,17.3238,0.0688,0.4,8250.21067,212,17.3329,{"date":212,"open":213,"high":193,"low":214,"close":215,"change":216,"percent_change":68,"volume":217,"transactions":218,"vwap":219},"2026-09-10",17.26,17.2,17.255,-0.085,12433.396789,195,17.2662,{"date":221,"open":222,"high":222,"low":184,"close":223,"change":198,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",17.42,17.34,-0.29,5920.445518,191,17.3483,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",17.43,17.3597,17.39,0.16,0.93,6214.254288,171,17.3889,{"date":239,"open":240,"high":213,"low":214,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",17.21,17.23,0.02,0.12,4002.612078,108,17.2274,{"date":248,"open":214,"high":249,"low":214,"close":240,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",17.28,-0.015,-0.09,25184.436008,87,17.2238,{"date":256,"open":241,"high":204,"low":240,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":246},"2026-09-02",17.225,-0.075,-0.43,2129.615519,112,{"date":263,"open":184,"high":264,"low":184,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",17.3899,17.3,-0.11,-0.63,8690.590975,106,17.3358,{"date":272,"open":265,"high":273,"low":274,"close":273,"change":242,"percent_change":243,"volume":275,"transactions":276,"vwap":277},"2026-08-31",17.41,17.27,44700.943095,290,17.3486,{"date":279,"open":280,"high":222,"low":193,"close":232,"change":281,"percent_change":282,"volume":283,"transactions":226,"vwap":284},"2026-08-28",17.36,0.025,0.14,52614.069161,17.3874,{"date":286,"open":265,"high":287,"low":265,"close":288,"change":58,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",17.4,17.365,0.46,8643.703128,124,17.3529,{"date":294,"open":249,"high":295,"low":214,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-26",17.3499,17.285,0.065,0.38,28613.071345,275,17.2519,{"date":303,"open":304,"high":204,"low":305,"close":183,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-25",17.18,17.17,0.075,0.44,2549.087583,107,17.2144,{"date":312,"open":313,"high":314,"low":173,"close":315,"change":316,"percent_change":47,"volume":317,"transactions":318,"vwap":319},"2026-08-24",17.12,17.1999,17.145,0.01,14706.838788,166,17.1227,{"date":321,"open":322,"high":305,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-21",17.06,17.0186,17.135,0.1098,0.64,40247.476855,213,17.1202,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-20",17.1,17,17.0252,-0.1898,-1.1,8065.314664,175,17.0501,{"date":341,"open":204,"high":204,"low":185,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-19",17.215,-0.115,-0.66,4590.212647,184,17.2295,{"date":349,"open":350,"high":350,"low":351,"close":203,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-18",17.38,17.2882,-0.12,-0.69,5898.212436,152,17.3495,{"date":358,"open":273,"high":359,"low":273,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-17",17.4699,17.45,-0.19,-1.08,6604.314271,168,17.4452,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-14",17.62,17.67,17.64,-0.006,-0.03,3196.415257,80,17.6413,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":218,"vwap":384},"2026-08-13",17.6684,17.71,17.646,-0.024,-0.14,10671.710849,17.6798,{"date":386,"open":368,"high":387,"low":368,"close":369,"change":388,"percent_change":207,"volume":389,"transactions":158,"vwap":390},"2026-08-12",17.72,0.07,3850.058472,17.6496,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":186,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-11",17.73,17.57,17.6,-0.71,21443.348973,153,17.5942,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-10",17.77,17.7799,17.6775,17.725,-0.055,-0.31,11630.13478,110,17.7481,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":409,"vwap":419},"2026-08-07",17.75,17.78,17.745,0.045,0.25,2724.9099,17.762,{"date":421,"open":422,"high":423,"low":387,"close":424,"change":352,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-06",17.8,17.81,17.735,-0.67,23037.79307,150,17.7969,{"date":430,"open":431,"high":432,"low":423,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",17.82,17.9195,17.855,0.05,0.28,4240.767212,97,17.8575,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":233,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",17.66,17.819,17.805,0.91,22827.637419,226,17.7618,{"date":449,"open":414,"high":422,"low":368,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-03",17.645,0.265,1.52,28965.93489,249,17.715,{"date":457,"open":458,"high":459,"low":350,"close":350,"change":67,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-31",17.44,17.46,-0.46,20929.851536,196,17.402,{"date":465,"open":222,"high":466,"low":273,"close":459,"change":467,"percent_change":75,"volume":468,"transactions":469,"vwap":470},"2026-07-30",17.48,-0.01,68620.339866,601,17.4427,{"date":472,"open":459,"high":473,"low":222,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-29",17.54,17.47,-0.1052,-0.6,10429.811819,162,17.4678,{"date":481,"open":395,"high":482,"low":473,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-28",17.61,17.5752,-0.0532,-0.3,5848.578439,144,17.5774,{"date":490,"open":395,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-27",17.6284,17.595,0.0984,0.56,53434.740198,123,17.6268,{"date":499,"open":466,"high":394,"low":466,"close":500,"change":434,"percent_change":501,"volume":502,"transactions":253,"vwap":500},"2026-07-24",17.53,0.29,55210.254949,{"date":504,"open":473,"high":394,"low":459,"close":466,"change":166,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-23",-0.85,14668.97236,146,17.5019,{"date":510,"open":395,"high":370,"low":511,"close":512,"change":251,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-22",17.55,17.63,-0.51,137441.052166,137,17.5934,{"date":518,"open":519,"high":387,"low":519,"close":387,"change":520,"percent_change":521,"volume":522,"transactions":496,"vwap":523},"2026-07-21",17.65,0.1,0.57,121860.886652,17.6977,{"date":525,"open":370,"high":369,"low":526,"close":368,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-20",17.5601,-0.0788,-0.45,46345.1733,125,17.5936,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":346,"vwap":541},"2026-07-17",17.68,17.7399,17.665,17.6988,0.1088,0.62,16134.404541,17.6991,{"date":543,"open":413,"high":544,"low":394,"close":545,"change":361,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-16",17.795,17.59,-1.07,71636.431393,554,17.6814,{"date":551,"open":402,"high":552,"low":553,"close":414,"change":372,"percent_change":134,"volume":554,"transactions":555,"vwap":556},"2026-07-15",17.8299,17.759,15668.830298,187,17.7786,{"date":558,"open":559,"high":560,"low":393,"close":423,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-14",17.765,17.8116,0.0534,0.3,2398.273392,111,17.7756,{"date":567,"open":443,"high":443,"low":568,"close":568,"change":569,"percent_change":125,"volume":570,"transactions":571,"vwap":572},"2026-07-13",17.7566,0.0196,2666.972259,102,17.7907,{"date":574,"open":431,"high":431,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-10",17.7,17.737,-0.083,-0.47,3700,{"date":581,"open":423,"high":582,"low":423,"close":431,"change":186,"percent_change":583,"volume":584,"transactions":9,"vwap":431},"2026-07-09",17.83,-0.7,10900,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":176,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-07-08",17.95,18.014999,17.89,17.945,-0.88,8300,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":546,"volume":599,"transactions":9,"vwap":597},"2026-07-07",18.07,18.15,18.105,-0.195,16800,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-06",18.045,18.54,18.3,0.335,1.86,24600,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-02",18.040001,17.9,17.965,-0.155,-0.86,2300,{"date":617,"open":618,"high":596,"low":618,"close":619,"change":243,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-01",18.056999,18.12,0.67,25600,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-30",17.985,18.059999,18,0,12300,{"date":630,"open":631,"high":632,"low":633,"close":626,"change":198,"percent_change":22,"volume":634,"transactions":9,"vwap":626},"2026-06-29",18.08,18.084999,17.99,11900,{"date":636,"open":637,"high":638,"low":626,"close":638,"change":627,"percent_change":627,"volume":639,"transactions":9,"vwap":638},"2026-06-26",18.046,18.049999,2800,{"date":641,"open":642,"high":643,"low":642,"close":638,"change":176,"percent_change":591,"volume":644,"transactions":9,"vwap":638},"2026-06-25",18.030001,18.11,23600,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":176,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-24",18.2,18.22,18.19,18.21,-0.87,3300,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":146,"volume":660,"transactions":9,"vwap":658},"2026-06-23",18.345,18.39,18.33,18.37,-0.072,21900,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":267,"volume":668,"transactions":9,"vwap":666},"2026-06-22",18.41,18.52,18.395,18.442,-0.117,24500,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-18",18.53,18.64,18.46,18.559,0.059,0.32,15300,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-17",18.545,18.61,18.5,0.007,0.04,11400,{"date":687,"open":688,"high":671,"low":688,"close":689,"change":690,"percent_change":251,"volume":691,"transactions":9,"vwap":689},"2026-06-16",18.45,18.493,-0.017,6000,{"date":693,"open":694,"high":671,"low":673,"close":695,"change":251,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-15",18.47,18.51,-0.48,8800,{"date":699,"open":700,"high":701,"low":695,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-12",18.59,18.6,0.064,0.35,15100,{"date":706,"open":707,"high":700,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-11",18.48,18.455,18.536,0.016,0.09,2900,{"date":714,"open":681,"high":672,"low":664,"close":664,"change":75,"percent_change":715,"volume":716,"transactions":9,"vwap":664},"2026-06-10",-0.32,14000,{"date":718,"open":707,"high":719,"low":707,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-09",18.63,18.58,0.33,1.81,162100,{"date":725,"open":726,"high":727,"low":647,"close":728,"change":76,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-08",18.28,18.38,18.25,-1.99,1294600,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-05",18.69,18.73,18.62,-0.22,-1.17,191700,{"date":740,"open":733,"high":741,"low":742,"close":741,"change":520,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-04",18.84,18.17,0.53,51400,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":76,"volume":751,"transactions":9,"vwap":749},"2026-06-03",18.75,18.66,18.74,-0.069,10500,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-02",18.8,18.93,18.809,-0.261,-1.37,24400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":176,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-01",18.83,19.125,18.72,19.07,-0.83,63700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":134,"percent_change":591,"volume":774,"transactions":9,"vwap":773},"2026-05-29",19.14,19.5,19.049999,19.23,72300,{"date":776,"open":777,"high":771,"low":778,"close":779,"change":721,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-28",19.11,19.1,19.4,1.73,144600,{"date":783,"open":770,"high":770,"low":784,"close":765,"change":372,"percent_change":176,"volume":785,"transactions":9,"vwap":765},"2026-05-27",19.030001,12900,{"date":787,"open":788,"high":777,"low":789,"close":778,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2026-05-26",18.99,18.91,0.48,2.58,28200,{"date":794,"open":701,"high":795,"low":796,"close":735,"change":797,"percent_change":58,"volume":798,"transactions":9,"vwap":735},"2026-05-22",18.67,18.57,0.015,3400,{"date":800,"open":701,"high":795,"low":671,"close":801,"change":316,"percent_change":434,"volume":802,"transactions":9,"vwap":801},"2026-05-21",18.605,3200,{"date":804,"open":707,"high":672,"low":707,"close":805,"change":806,"percent_change":807,"volume":712,"transactions":9,"vwap":805},"2026-05-20",18.595,0.345,1.89,{"date":809,"open":720,"high":795,"low":810,"close":728,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":728},"2026-05-19",18.18,-0.33,-1.78,40800,{"date":815,"open":735,"high":735,"low":603,"close":720,"change":816,"percent_change":817,"volume":652,"transactions":9,"vwap":720},"2026-05-18",-0.1,-0.54,{"date":819,"open":764,"high":747,"low":672,"close":820,"change":821,"percent_change":76,"volume":822,"transactions":9,"vwap":820},"2026-05-15",18.68,-0.07,3500,{"date":824,"open":825,"high":826,"low":747,"close":747,"change":467,"percent_change":198,"volume":827,"transactions":9,"vwap":747},"2026-05-14",18.77,18.82,15700,{"date":829,"open":747,"high":754,"low":830,"close":831,"change":198,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-13",18.695,18.76,-0.27,6100,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":224,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-12",18.9,18.782,18.81,-1.52,4000,{"date":842,"open":843,"high":844,"low":772,"close":778,"change":67,"percent_change":845,"volume":846,"transactions":9,"vwap":778},"2026-05-11",19.08,19.19,-0.42,570500,{"date":848,"open":849,"high":773,"low":850,"close":851,"change":852,"percent_change":233,"volume":853,"transactions":9,"vwap":851},"2026-05-08",19.21,19.165,19.18,0.03,4300,{"date":855,"open":778,"high":856,"low":778,"close":857,"change":58,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-07",19.2,19.15,0.42,13200,{"date":861,"open":862,"high":863,"low":765,"close":765,"change":864,"percent_change":865,"volume":691,"transactions":9,"vwap":765},"2026-05-06",19.09,19.13,0.21,1.11,{"date":867,"open":789,"high":868,"low":869,"close":870,"change":372,"percent_change":176,"volume":871,"transactions":9,"vwap":870},"2026-05-05",18.94,18.79,18.86,36100,{"date":873,"open":836,"high":788,"low":874,"close":874,"change":711,"percent_change":790,"volume":875,"transactions":9,"vwap":874},"2026-05-04",18.89,9300,{"date":877,"open":826,"high":788,"low":747,"close":754,"change":242,"percent_change":125,"volume":878,"transactions":9,"vwap":754},"2026-05-01",2600,{"date":880,"open":762,"high":881,"low":825,"close":882,"change":134,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-30",18.88,18.78,-0.9,10600,{"date":886,"open":887,"high":784,"low":888,"close":888,"change":198,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-29",18.96,18.95,-0.26,5500,{"date":892,"open":893,"high":765,"low":894,"close":895,"change":816,"percent_change":896,"volume":798,"transactions":9,"vwap":895},"2026-04-28",19.059999,18.995,19,-0.52,{"date":898,"open":899,"high":900,"low":895,"close":778,"change":166,"percent_change":901,"volume":902,"transactions":9,"vwap":778},"2026-04-27",19.12,19.198,-0.78,27000,{"date":904,"open":905,"high":906,"low":899,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-24",19.16,19.3,19.25,0.13,0.68,29400,{"date":912,"open":763,"high":913,"low":772,"close":899,"change":316,"percent_change":434,"volume":914,"transactions":9,"vwap":899},"2026-04-23",19.28,50000,{"date":916,"open":849,"high":917,"low":777,"close":777,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":777},"2026-04-22",19.22,-0.067,-0.35,4800,{"date":922,"open":923,"high":913,"low":924,"close":924,"change":925,"percent_change":696,"volume":926,"transactions":9,"vwap":924},"2026-04-21",19.27,19.177,-0.093,4700,{"date":928,"open":923,"high":929,"low":930,"close":923,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":923},"2026-04-20",19.32,19.215,-0.112,-0.58,6600,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":858,"volume":940,"transactions":9,"vwap":938},"2026-04-17",19.26,19.41,19.382,0.082,10300,{"date":942,"open":943,"high":943,"low":844,"close":906,"change":816,"percent_change":896,"volume":944,"transactions":9,"vwap":906},"2026-04-16",19.33,22500,{"date":946,"open":947,"high":948,"low":949,"close":779,"change":950,"percent_change":951,"volume":634,"transactions":9,"vwap":779},"2026-04-15",19.36,19.45,19.34,0.159,0.83,{"date":953,"open":913,"high":954,"low":851,"close":955,"change":956,"percent_change":207,"volume":957,"transactions":9,"vwap":955},"2026-04-14",19.31,19.241,0.076,5700,{"date":959,"open":765,"high":913,"low":895,"close":850,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":850},"2026-04-13",-0.205,-1.06,12500,{"date":964,"open":863,"high":965,"low":893,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-10",19.39,19.37,0.244,1.28,16200,{"date":971,"open":784,"high":907,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-09",19.02,19.126,-0.044,-0.23,49400,{"date":978,"open":844,"high":849,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-08",19.075001,19.17,0.65,3.51,18300,{"date":985,"open":694,"high":603,"low":986,"close":664,"change":352,"percent_change":987,"volume":988,"transactions":9,"vwap":664},"2026-04-07",18.34,-0.64,11700,{"date":990,"open":720,"high":795,"low":991,"close":672,"change":908,"percent_change":992,"volume":993,"transactions":9,"vwap":672},"2026-04-06",18.56,0.7,13500,{"date":995,"open":996,"high":991,"low":996,"close":695,"change":166,"percent_change":997,"volume":998,"transactions":9,"vwap":695},"2026-04-02",18.35,-0.8,21000,{"date":1000,"open":1001,"high":795,"low":665,"close":748,"change":47,"percent_change":676,"volume":1002,"transactions":9,"vwap":748},"2026-04-01",18.44,63400,{"date":1004,"open":604,"high":1005,"low":1006,"close":701,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":701},"2026-03-31",18.7,18.26,0.404,2.22,31900,{"date":1011,"open":1012,"high":650,"low":595,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-30",18.1,18.196,0.035,0.19,50100,{"date":1018,"open":1019,"high":649,"low":1012,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-27",18.16,18.161,-0.179,-0.98,56000,{"date":1025,"open":648,"high":1026,"low":596,"close":986,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":986},"2026-03-26",18.525,-0.081,-0.44,135900,{"date":1031,"open":1032,"high":682,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-25",18.43,18.31,18.421,0.211,1.16,22800,{"date":1039,"open":647,"high":1040,"low":1012,"close":650,"change":578,"percent_change":1041,"volume":1042,"transactions":9,"vwap":650},"2026-03-24",18.36,-2.52,38200,{"date":1044,"open":1045,"high":755,"low":682,"close":820,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":820},"2026-03-23",18.55,0.39,2.13,79600,{"date":1050,"open":656,"high":656,"low":647,"close":1051,"change":115,"percent_change":736,"volume":1052,"transactions":9,"vwap":1051},"2026-03-20",18.29,31300,{"date":1054,"open":1055,"high":1001,"low":1056,"close":657,"change":156,"percent_change":1057,"volume":1058,"transactions":9,"vwap":657},"2026-03-19",18.32,18.241,-1.82,31600,{"date":1060,"open":1032,"high":1061,"low":986,"close":795,"change":1062,"percent_change":266,"volume":1063,"transactions":9,"vwap":795},"2026-03-18",19.01,-0.02,97700,{"date":1065,"open":719,"high":734,"low":720,"close":733,"change":198,"percent_change":832,"volume":1037,"transactions":9,"vwap":733},"2026-03-17",{"date":1067,"open":671,"high":1068,"low":1001,"close":749,"change":627,"percent_change":627,"volume":1069,"transactions":9,"vwap":749},"2026-03-16",18.835,176500,{"date":1071,"open":748,"high":749,"low":700,"close":749,"change":684,"percent_change":864,"volume":1072,"transactions":9,"vwap":749},"2026-03-13",142400,{"date":1074,"open":754,"high":754,"low":748,"close":1005,"change":816,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1005},"2026-03-12",-0.53,80500,{"date":1078,"open":754,"high":881,"low":747,"close":754,"change":1079,"percent_change":353,"volume":1080,"transactions":9,"vwap":754},"2026-03-11",-0.13,20100,{"date":1082,"open":972,"high":972,"low":836,"close":755,"change":243,"percent_change":326,"volume":827,"transactions":9,"vwap":755},"2026-03-10",{"date":1084,"open":1085,"high":1086,"low":1087,"close":838,"change":47,"percent_change":676,"volume":1088,"transactions":9,"vwap":838},"2026-03-09",18.49,18.85,18.4,65900,{"date":1090,"open":762,"high":762,"low":1091,"close":747,"change":266,"percent_change":932,"volume":962,"transactions":9,"vwap":747},"2026-03-06",18.632,{"date":1093,"open":1094,"high":1094,"low":1095,"close":870,"change":372,"percent_change":176,"volume":1096,"transactions":9,"vwap":870},"2026-03-05",18.97,18.71,95400,{"date":1098,"open":825,"high":836,"low":825,"close":874,"change":352,"percent_change":267,"volume":827,"transactions":9,"vwap":874},"2026-03-04",{"date":1100,"open":991,"high":1101,"low":682,"close":1061,"change":282,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1061},"2026-03-03",19.47,0.74,36800,{"date":1105,"open":1045,"high":1106,"low":1045,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-02",18.87,-0.59,-3.03,40600,{"date":1111,"open":1101,"high":1101,"low":965,"close":1112,"change":75,"percent_change":407,"volume":1113,"transactions":9,"vwap":1112},"2026-02-27",19.46,23000,{"date":1115,"open":1116,"high":1117,"low":771,"close":1117,"change":76,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-02-26",19.51,19.52,-1.86,12600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":816,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-25",19.825,19.94,19.82,19.89,-0.5,22900,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":388,"percent_change":703,"volume":1132,"transactions":9,"vwap":1131},"2026-02-24",19.85,19.99,5900,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":306,"percent_change":298,"volume":1137,"transactions":9,"vwap":1136},"2026-02-23",19.84,19.92,43400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":75,"volume":1145,"transactions":9,"vwap":1143},"2026-02-20",19.81,19.9,19.78,19.845,-0.011,3100,{"date":1147,"open":1130,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":940,"transactions":9,"vwap":1150},"2026-02-19",19.87,19.8,19.856,-0.259,-1.29,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":909,"volume":1160,"transactions":9,"vwap":1158},"2026-02-18",20.1,20.16,20.07,20.115,0.135,8100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":667,"percent_change":932,"volume":668,"transactions":9,"vwap":1165},"2026-02-17",20,20.040001,19.98,{"date":1167,"open":1168,"high":1156,"low":1169,"close":1170,"change":1171,"percent_change":125,"volume":712,"transactions":9,"vwap":1170},"2026-02-13",20.059999,20.058001,20.097,0.022,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":198,"percent_change":1177,"volume":802,"transactions":9,"vwap":1176},"2026-02-12",20.11,20.14,20.075001,-0.25,{"date":1179,"open":1155,"high":24,"low":1180,"close":1181,"change":852,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-11",20.089001,20.125,0.15,5400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1062,"volume":1190,"transactions":9,"vwap":1188},"2026-02-10",20.13,20.082001,20.094999,-0.005,1500,{"date":1192,"open":1193,"high":1155,"low":1193,"close":1155,"change":233,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1155},"2026-02-09",20.030001,0.8,5800,{"date":1197,"open":1124,"high":1198,"low":1124,"close":1123,"change":243,"percent_change":1199,"volume":926,"transactions":9,"vwap":1123},"2026-02-06",19.95,0.61,{"date":1201,"open":1148,"high":1148,"low":1202,"close":1124,"change":382,"percent_change":583,"volume":1203,"transactions":9,"vwap":1124},"2026-02-05",19.79,2700,{"date":1205,"open":1206,"high":1207,"low":1130,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-04",19.88,19.96,0.043,0.22,8500,{"date":1212,"open":1165,"high":1165,"low":1213,"close":1214,"change":1215,"percent_change":832,"volume":920,"transactions":9,"vwap":1214},"2026-02-03",19.86,19.917,-0.053,{"date":1217,"open":1206,"high":1164,"low":1206,"close":1218,"change":1219,"percent_change":1220,"volume":993,"transactions":9,"vwap":1218},"2026-02-02",19.97,0.26,1.32,{"date":1222,"open":1223,"high":1202,"low":1224,"close":1225,"change":266,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-30",19.77,19.66,19.71,-0.55,9400,{"date":1229,"open":1149,"high":1124,"low":1230,"close":1124,"change":1231,"percent_change":883,"volume":1232,"transactions":9,"vwap":1124},"2026-01-29",19.72,-0.18,44800,{"date":1234,"open":1206,"high":1235,"low":1236,"close":1163,"change":47,"percent_change":562,"volume":1237,"transactions":9,"vwap":1163},"2026-01-28",20.01,19.75,20800,{"date":1239,"open":1135,"high":1123,"low":1140,"close":1123,"change":1240,"percent_change":242,"volume":1241,"transactions":9,"vwap":1123},"2026-01-27",0.003,19700,{"date":1243,"open":1136,"high":1131,"low":1213,"close":1244,"change":1245,"percent_change":1246,"volume":944,"transactions":9,"vwap":1244},"2026-01-26",19.937,0.117,0.59,{"date":1248,"open":1249,"high":1125,"low":1202,"close":1124,"change":67,"percent_change":1250,"volume":822,"transactions":9,"vwap":1124},"2026-01-23",19.863,-0.4,{"date":1252,"open":1130,"high":1136,"low":1130,"close":1141,"change":1015,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1141},"2026-01-22",0.96,7000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1225,"change":627,"percent_change":627,"volume":1260,"transactions":9,"vwap":1225},"2026-01-21",19.67,19.73,19.64,17800,{"date":1262,"open":1225,"high":1263,"low":1264,"close":1225,"change":417,"percent_change":968,"volume":704,"transactions":9,"vwap":1225},"2026-01-20",19.74,19.63,{"date":1266,"open":1267,"high":1267,"low":779,"close":1112,"change":1014,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1112},"2026-01-16",19.48,0.18,11000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-15",19.42,19.49,19.391,19.425,-0.235,-1.2,3900,{"date":1280,"open":1225,"high":1225,"low":1281,"close":1224,"change":198,"percent_change":1177,"volume":579,"transactions":9,"vwap":1224},"2026-01-14",19.655,{"date":1283,"open":1284,"high":1236,"low":1224,"close":1225,"change":520,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1225},"2026-01-13",19.7,0.51,8900,{"date":1288,"open":1259,"high":1259,"low":1289,"close":1290,"change":417,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-12",19.54,19.61,1.29,8400,{"date":1294,"open":947,"high":966,"low":906,"close":947,"change":58,"percent_change":1295,"volume":1296,"transactions":9,"vwap":947},"2026-01-09",0.41,4900,{"date":1298,"open":954,"high":943,"low":913,"close":913,"change":186,"percent_change":987,"volume":1299,"transactions":9,"vwap":913},"2026-01-08",1300,{"date":1301,"open":1272,"high":948,"low":966,"close":1302,"change":434,"percent_change":1219,"volume":957,"transactions":9,"vwap":1302},"2026-01-07",19.405,{"date":1304,"open":913,"high":1305,"low":913,"close":1306,"change":1307,"percent_change":1308,"volume":1254,"transactions":9,"vwap":1306},"2026-01-06",19.38,19.355,0.165,0.86,{"date":1310,"open":905,"high":936,"low":905,"close":844,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":844},"2026-01-05",0.365,1.94,14900,{"date":1315,"open":882,"high":1316,"low":747,"close":1316,"change":683,"percent_change":684,"volume":988,"transactions":9,"vwap":1316},"2026-01-02",18.825,{"date":1318,"open":838,"high":1319,"low":831,"close":1319,"change":1320,"percent_change":583,"volume":822,"transactions":9,"vwap":1319},"2025-12-31",18.818,-0.132,{"date":1322,"open":888,"high":887,"low":868,"close":888,"change":306,"percent_change":207,"volume":1323,"transactions":9,"vwap":888},"2025-12-30",6400,{"date":1325,"open":870,"high":1326,"low":741,"close":1327,"change":316,"percent_change":434,"volume":878,"transactions":9,"vwap":1327},"2025-12-29",18.887,18.875,{"date":1329,"open":870,"high":1330,"low":870,"close":1331,"change":1332,"percent_change":1126,"volume":1333,"transactions":9,"vwap":1331},"2025-12-26",18.878,18.865,-0.095,600,{"date":1335,"open":1336,"high":1337,"low":1336,"close":887,"change":852,"percent_change":233,"volume":1299,"transactions":9,"vwap":887},"2025-12-24",18.92,18.975,{"date":1339,"open":881,"high":755,"low":1106,"close":755,"change":711,"percent_change":790,"volume":1340,"transactions":9,"vwap":755},"2025-12-23",2200,{"date":1342,"open":826,"high":870,"low":826,"close":741,"change":297,"percent_change":703,"volume":926,"transactions":9,"vwap":741},"2025-12-22",{"date":1344,"open":825,"high":882,"low":825,"close":1345,"change":1014,"percent_change":1015,"volume":1346,"transactions":9,"vwap":1345},"2025-12-19",18.775,21500,{"date":1348,"open":1349,"high":749,"low":1350,"close":749,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":749},"2025-12-18",18.705,18.672,0.132,0.71,20900,{"date":1355,"open":1005,"high":1005,"low":701,"close":1356,"change":1357,"percent_change":696,"volume":652,"transactions":9,"vwap":1356},"2025-12-17",18.608,-0.089,{"date":1359,"open":825,"high":825,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-16",18.65,18.697,-0.313,-1.65,14300,{"date":1366,"open":899,"high":899,"low":887,"close":1061,"change":407,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1061},"2025-12-15",-1.6,12000,{"date":1370,"open":1371,"high":929,"low":1371,"close":929,"change":1372,"percent_change":852,"volume":1340,"transactions":9,"vwap":929},"2025-12-12",19.265,0.005,{"date":1374,"open":773,"high":1375,"low":773,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-12-11",19.332,19.315,0.146,0.76,3600,{"date":1381,"open":893,"high":1382,"low":893,"close":1383,"change":1384,"percent_change":620,"volume":716,"transactions":9,"vwap":1383},"2025-12-10",19.24,19.169,0.128,{"date":1386,"open":843,"high":862,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-12-09",19.041,0.086,0.45,1800,{"date":1392,"open":887,"high":887,"low":1393,"close":1394,"change":281,"percent_change":908,"volume":1190,"transactions":9,"vwap":1394},"2025-12-08",18.944,18.955,{"date":1396,"open":836,"high":1397,"low":836,"close":755,"change":467,"percent_change":198,"volume":1145,"transactions":9,"vwap":755},"2025-12-05",18.946,{"date":1399,"open":874,"high":868,"low":874,"close":868,"change":316,"percent_change":434,"volume":1299,"transactions":9,"vwap":868},"2025-12-04",{"date":1401,"open":826,"high":887,"low":826,"close":755,"change":1402,"percent_change":951,"volume":871,"transactions":9,"vwap":755},"2025-12-03",0.155,{"date":1404,"open":825,"high":826,"low":749,"close":1345,"change":297,"percent_change":703,"volume":1227,"transactions":9,"vwap":1345},"2025-12-02",{"date":1406,"open":733,"high":831,"low":1360,"close":1095,"change":134,"percent_change":883,"volume":840,"transactions":9,"vwap":1095},"2025-12-01",{"date":1408,"open":836,"high":789,"low":1106,"close":881,"change":1189,"percent_change":372,"volume":1409,"transactions":9,"vwap":881},"2025-11-28",9800,{"date":1411,"open":874,"high":1336,"low":754,"close":1412,"change":1413,"percent_change":1199,"volume":1414,"transactions":9,"vwap":1412},"2025-11-26",18.885,0.115,5000,{"date":1416,"open":831,"high":825,"low":795,"close":825,"change":67,"percent_change":845,"volume":1417,"transactions":9,"vwap":825},"2025-11-25",66900,{"date":1419,"open":734,"high":1086,"low":734,"close":1086,"change":1420,"percent_change":444,"volume":1421,"transactions":9,"vwap":1086},"2025-11-24",0.17,45500,{"date":1423,"open":701,"high":820,"low":701,"close":820,"change":297,"percent_change":703,"volume":1203,"transactions":9,"vwap":820},"2025-11-21",{"date":1425,"open":1426,"high":1426,"low":720,"close":1427,"change":156,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-20",18.784,18.615,-1.79,16600,{"date":1431,"open":1432,"high":788,"low":789,"close":1394,"change":282,"percent_change":1102,"volume":840,"transactions":9,"vwap":1394},"2025-11-19",18.938,{"date":1434,"open":754,"high":1435,"low":1436,"close":1437,"change":258,"percent_change":1250,"volume":1438,"transactions":9,"vwap":1437},"2025-11-18",18.821,18.772,18.815,7400,{"date":1440,"open":895,"high":1441,"low":870,"close":874,"change":1442,"percent_change":1443,"volume":988,"transactions":9,"vwap":874},"2025-11-17",19.021999,-0.395,-2.05,{"date":1445,"open":917,"high":1446,"low":1447,"close":1448,"change":1014,"percent_change":1268,"volume":1323,"transactions":9,"vwap":1448},"2025-11-14",19.294,19.192,19.285,{"date":1450,"open":965,"high":965,"low":917,"close":907,"change":1451,"percent_change":1452,"volume":1254,"transactions":9,"vwap":907},"2025-11-13",-0.305,-1.56,{"date":1454,"open":1455,"high":1456,"low":1117,"close":1457,"change":925,"percent_change":578,"volume":926,"transactions":9,"vwap":1457},"2025-11-12",19.57,19.62,19.555,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1308,"volume":1464,"transactions":9,"vwap":1462},"2025-11-11",19.56,19.69,19.648,0.168,28900,{"date":1466,"open":771,"high":1460,"low":1467,"close":1267,"change":47,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1267},"2025-11-10",19.442,0.31,12800,{"date":1471,"open":1267,"high":1267,"low":1472,"close":1272,"change":115,"percent_change":106,"volume":1473,"transactions":9,"vwap":1272},"2025-11-07",19.375,6500,{"date":1475,"open":771,"high":771,"low":1476,"close":1112,"change":416,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1112},"2025-11-06",19.451,0.23,1400,{"date":1480,"open":1272,"high":1481,"low":1305,"close":1482,"change":1062,"percent_change":816,"volume":878,"transactions":9,"vwap":1482},"2025-11-05",19.423,19.415,{"date":1484,"open":779,"high":1101,"low":1305,"close":1485,"change":243,"percent_change":539,"volume":1486,"transactions":9,"vwap":1485},"2025-11-04",19.435,15800,{"date":1488,"open":1489,"high":966,"low":936,"close":1376,"change":797,"percent_change":58,"volume":1490,"transactions":9,"vwap":1376},"2025-11-03",19.29,13900,{"date":1492,"open":773,"high":943,"low":773,"close":906,"change":1493,"percent_change":47,"volume":875,"transactions":9,"vwap":906},"2025-10-31",0.011,{"date":1495,"open":954,"high":947,"low":936,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-10-30",19.289,0.039,0.2,18400,{"date":1501,"open":906,"high":906,"low":917,"close":907,"change":1502,"percent_change":501,"volume":1503,"transactions":9,"vwap":907},"2025-10-29",0.055,2500,{"date":1505,"open":1506,"high":947,"low":844,"close":1507,"change":627,"percent_change":627,"volume":871,"transactions":9,"vwap":1507},"2025-10-28",19.292,19.195,{"date":1509,"open":1382,"high":907,"low":857,"close":1507,"change":1332,"percent_change":68,"volume":652,"transactions":9,"vwap":1507},"2025-10-27",{"date":1511,"open":907,"high":1512,"low":907,"close":1489,"change":852,"percent_change":233,"volume":1379,"transactions":9,"vwap":1489},"2025-10-24",19.308,{"date":1514,"open":1515,"high":1489,"low":1515,"close":936,"change":243,"percent_change":1516,"volume":1517,"transactions":9,"vwap":936},"2025-10-23",19.202,0.63,6800,{"date":1519,"open":899,"high":1520,"low":765,"close":770,"change":434,"percent_change":1219,"volume":1521,"transactions":9,"vwap":770},"2025-10-22",19.146,4500,{"date":1523,"open":843,"high":1524,"low":843,"close":862,"change":21,"percent_change":116,"volume":993,"transactions":9,"vwap":862},"2025-10-21",19.097,{"date":1526,"open":777,"high":1527,"low":772,"close":1528,"change":434,"percent_change":1219,"volume":599,"transactions":9,"vwap":1528},"2025-10-20",19.219,19.135,{"date":1530,"open":778,"high":857,"low":1531,"close":1532,"change":1533,"percent_change":832,"volume":1534,"transactions":9,"vwap":1532},"2025-10-17",19.061001,19.084999,-0.051,21400,{"date":1536,"open":856,"high":856,"low":843,"close":1537,"change":297,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-10-16",19.136,0.34,6200,{"date":1541,"open":863,"high":863,"low":972,"close":1542,"change":1543,"percent_change":583,"volume":1203,"transactions":9,"vwap":1542},"2025-10-15",19.070999,-0.134,{"date":1545,"open":1546,"high":1382,"low":1547,"close":1548,"change":198,"percent_change":889,"volume":1119,"transactions":9,"vwap":1548},"2025-10-14",19.179,19.132,19.205,{"date":1550,"open":913,"high":906,"low":917,"close":1551,"change":281,"percent_change":908,"volume":1552,"transactions":9,"vwap":1551},"2025-10-13",19.255,52600,{"date":1554,"open":943,"high":966,"low":844,"close":773,"change":816,"percent_change":896,"volume":584,"transactions":9,"vwap":773},"2025-10-10",{"date":1556,"open":923,"high":947,"low":907,"close":943,"change":242,"percent_change":520,"volume":884,"transactions":9,"vwap":943},"2025-10-09",{"date":1558,"open":906,"high":943,"low":913,"close":954,"change":434,"percent_change":1219,"volume":1559,"transactions":9,"vwap":954},"2025-10-08",9700,{"date":1561,"open":1448,"high":1448,"low":849,"close":936,"change":416,"percent_change":1477,"volume":712,"transactions":9,"vwap":936},"2025-10-07",{"date":1563,"open":907,"high":907,"low":844,"close":930,"change":67,"percent_change":1564,"volume":1113,"transactions":9,"vwap":930},"2025-10-06",-0.41,{"date":1566,"open":773,"high":947,"low":773,"close":1567,"change":242,"percent_change":520,"volume":1568,"transactions":9,"vwap":1567},"2025-10-03",19.295,10100,{"date":1570,"open":1489,"high":1489,"low":856,"close":1571,"change":343,"percent_change":1107,"volume":751,"transactions":9,"vwap":1571},"2025-10-02",19.275,{"date":1573,"open":1305,"high":948,"low":943,"close":965,"change":382,"percent_change":187,"volume":1574,"transactions":9,"vwap":965},"2025-10-01",36400,{"date":1576,"open":1577,"high":1578,"low":1116,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-09-30",19.575,19.59,19.53,0.105,0.54,14200,{"date":1584,"open":1116,"high":1116,"low":1302,"close":1275,"change":1372,"percent_change":852,"volume":1539,"transactions":9,"vwap":1275},"2025-09-29",{"date":1586,"open":1587,"high":1588,"low":966,"close":1272,"change":434,"percent_change":1219,"volume":1589,"transactions":9,"vwap":1272},"2025-09-26",19.428,19.469,5100,{"date":1591,"open":1305,"high":1305,"low":943,"close":966,"change":598,"percent_change":1592,"volume":1593,"transactions":9,"vwap":966},"2025-09-25",-1,13100,{"date":1595,"open":1596,"high":1597,"low":771,"close":1598,"change":736,"percent_change":1599,"volume":1052,"transactions":9,"vwap":1598},"2025-09-24",19.608,19.657,19.565,-1.11,{"date":1601,"open":1140,"high":1213,"low":1602,"close":1603,"change":613,"percent_change":901,"volume":1604,"transactions":9,"vwap":1603},"2025-09-23",19.747,19.785,4600,{"date":1606,"open":1141,"high":1123,"low":1607,"close":1123,"change":627,"percent_change":627,"volume":1503,"transactions":9,"vwap":1123},"2025-09-22",19.83,{"date":1609,"open":1141,"high":1198,"low":1610,"close":1123,"change":627,"percent_change":627,"volume":1611,"transactions":9,"vwap":1123},"2025-09-19",19.893,3000,{"date":1613,"open":1614,"high":1218,"low":1614,"close":1123,"change":711,"percent_change":1389,"volume":1615,"transactions":9,"vwap":1123},"2025-09-18",19.895,4200,{"date":1617,"open":1607,"high":1125,"low":1607,"close":1130,"change":58,"percent_change":207,"volume":1618,"transactions":9,"vwap":1130},"2025-09-17",2000,{"date":1620,"open":1257,"high":1202,"low":1578,"close":1223,"change":1209,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1223},"2025-09-16",1.13,187200,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":316,"percent_change":434,"volume":1278,"transactions":9,"vwap":1627},"2025-09-15",19.542,19.65,19.55,{"date":1629,"open":1257,"high":1257,"low":1289,"close":1289,"change":115,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1289},"2025-09-12",-0.2,198900,{"date":1633,"open":1579,"high":1456,"low":1579,"close":1634,"change":434,"percent_change":1219,"volume":1582,"transactions":9,"vwap":1634},"2025-09-11",19.58,{"date":1636,"open":1455,"high":1290,"low":1579,"close":1579,"change":233,"percent_change":951,"volume":1323,"transactions":9,"vwap":1579},"2025-09-10",{"date":1638,"open":1639,"high":1640,"low":907,"close":966,"change":889,"percent_change":1641,"volume":1642,"transactions":9,"vwap":966},"2025-09-09",19.6,19.635,-1.32,173900,{"date":1644,"open":1626,"high":1230,"low":1264,"close":1264,"change":75,"percent_change":485,"volume":652,"transactions":9,"vwap":1264},"2025-09-08",{"date":1646,"open":1647,"high":1647,"low":1461,"close":1461,"change":467,"percent_change":198,"volume":1648,"transactions":9,"vwap":1461},"2025-09-05",19.814,16100,{"date":1650,"open":1257,"high":1140,"low":1257,"close":1284,"change":176,"percent_change":1651,"volume":875,"transactions":9,"vwap":1284},"2025-09-04",-0.81,{"date":1653,"open":1149,"high":1213,"low":1263,"close":1213,"change":908,"percent_change":126,"volume":1654,"transactions":9,"vwap":1213},"2025-09-03",37400,{"date":1656,"open":1149,"high":1657,"low":1578,"close":1258,"change":832,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1258},"2025-09-02",19.91,-1.35,54200,{"date":1661,"open":1141,"high":1163,"low":1141,"close":1163,"change":684,"percent_change":1498,"volume":1662,"transactions":9,"vwap":1163},"2025-08-29",23500,{"date":1664,"open":1207,"high":1165,"low":1665,"close":1207,"change":134,"percent_change":1666,"volume":993,"transactions":9,"vwap":1207},"2025-08-28",19.93,-0.84,{"date":1668,"open":1174,"high":1669,"low":1174,"close":1186,"change":467,"percent_change":198,"volume":1478,"transactions":9,"vwap":1186},"2025-08-27",20.19,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1175,"change":1675,"percent_change":909,"volume":1676,"transactions":9,"vwap":1175},"2025-08-26",20.18,20.21,20.09,0.137,44400,{"date":1678,"open":1679,"high":1679,"low":1207,"close":1680,"change":1681,"percent_change":177,"volume":1682,"transactions":9,"vwap":1680},"2025-08-25",20.15,20.0030003,-0.187,25000,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1669,"change":1687,"percent_change":539,"volume":1688,"transactions":9,"vwap":1669},"2025-08-22",20.08,20.29,0.125,14800,{"date":1690,"open":1175,"high":1175,"low":1691,"close":1692,"change":250,"percent_change":821,"volume":785,"transactions":9,"vwap":1692},"2025-08-21",20.02,20.065001,{"date":1694,"open":1695,"high":1672,"low":1193,"close":1685,"change":176,"percent_change":1696,"volume":920,"transactions":9,"vwap":1685},"2025-08-20",20.049999,-0.79,{"date":1698,"open":1699,"high":1699,"low":1174,"close":1700,"change":382,"percent_change":353,"volume":1701,"transactions":9,"vwap":1700},"2025-08-19",20.35,20.24,21200,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":176,"percent_change":901,"volume":1707,"transactions":9,"vwap":1706},"2025-08-18",20.49,20.36,20.38,26600,{"date":1709,"open":1710,"high":34,"low":1711,"close":1712,"change":242,"percent_change":520,"volume":853,"transactions":9,"vwap":1712},"2025-08-15",20.58,20.53,20.54,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":115,"percent_change":361,"volume":920,"transactions":9,"vwap":1717},"2025-08-14",20.6,20.619,20.52,{"date":1719,"open":1720,"high":1721,"low":1704,"close":1722,"change":501,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-08-13",20.495,20.59,20.56,1.43,17100,{"date":1726,"open":24,"high":1727,"low":24,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-08-12",20.28,20.27,0.235,1.17,58200,{"date":1733,"open":1164,"high":1674,"low":1734,"close":1735,"change":1580,"percent_change":743,"volume":1736,"transactions":9,"vwap":1735},"2025-08-11",20.025,20.035,49600,{"date":1738,"open":1665,"high":1739,"low":1665,"close":1665,"change":1740,"percent_change":67,"volume":920,"transactions":9,"vwap":1665},"2025-08-08",19.976,-0.016,{"date":1742,"open":1136,"high":1743,"low":1125,"close":1744,"change":1745,"percent_change":790,"volume":840,"transactions":9,"vwap":1744},"2025-08-07",19.989,19.946,0.096,{"date":1747,"open":1198,"high":1218,"low":1130,"close":1130,"change":297,"percent_change":721,"volume":1748,"transactions":9,"vwap":1130},"2025-08-06",36600,{"date":1750,"open":1230,"high":1124,"low":1284,"close":1603,"change":306,"percent_change":298,"volume":1751,"transactions":9,"vwap":1603},"2025-08-05",232700,{"date":1753,"open":1223,"high":1223,"low":1754,"close":1225,"change":416,"percent_change":1477,"volume":1755,"transactions":9,"vwap":1225},"2025-08-04",19.695,5600,{"date":1757,"open":1578,"high":1142,"low":1460,"close":1758,"change":316,"percent_change":434,"volume":1759,"transactions":9,"vwap":1758},"2025-08-01",19.665,24900,{"date":1761,"open":1578,"high":1263,"low":1578,"close":1281,"change":1189,"percent_change":372,"volume":1762,"transactions":9,"vwap":1281},"2025-07-31",9100,{"date":1764,"open":1579,"high":1765,"low":1766,"close":1224,"change":47,"percent_change":1468,"volume":1767,"transactions":9,"vwap":1224},"2025-07-30",19.68,19.419,50500,{"date":1769,"open":1634,"high":1264,"low":1627,"close":1639,"change":627,"percent_change":627,"volume":1770,"transactions":9,"vwap":1639},"2025-07-29",15600,{"date":1772,"open":1634,"high":1259,"low":1773,"close":1639,"change":372,"percent_change":166,"volume":827,"transactions":9,"vwap":1639},"2025-07-28",19.551,{"date":1775,"open":1634,"high":1263,"low":1634,"close":1264,"change":242,"percent_change":520,"volume":781,"transactions":9,"vwap":1264},"2025-07-25",{"date":1777,"open":1290,"high":1259,"low":1290,"close":1290,"change":388,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1290},"2025-07-24",0.36,8700,{"date":1781,"open":1782,"high":1456,"low":1782,"close":1289,"change":1498,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1289},"2025-07-23",19.43,1.03,130000,{"date":1786,"open":1787,"high":947,"low":929,"close":949,"change":1209,"percent_change":1788,"volume":1789,"transactions":9,"vwap":949},"2025-07-22",19.35,1.15,43100,{"date":1791,"open":917,"high":773,"low":899,"close":899,"change":864,"percent_change":865,"volume":1792,"transactions":9,"vwap":899},"2025-07-21",80300,{"date":1794,"open":893,"high":765,"low":1327,"close":789,"change":198,"percent_change":889,"volume":1795,"transactions":9,"vwap":789},"2025-07-18",48200,{"date":1797,"open":895,"high":784,"low":755,"close":887,"change":1798,"percent_change":1253,"volume":1799,"transactions":9,"vwap":887},"2025-07-17",0.181,69500,{"date":1801,"open":831,"high":762,"low":831,"close":1802,"change":1803,"percent_change":790,"volume":902,"transactions":9,"vwap":1802},"2025-07-16",18.779,0.089,{"date":1805,"open":734,"high":1806,"low":820,"close":733,"change":1062,"percent_change":266,"volume":926,"transactions":9,"vwap":733},"2025-07-15",18.738,{"date":1808,"open":733,"high":764,"low":733,"close":1095,"change":1062,"percent_change":266,"volume":1809,"transactions":9,"vwap":1095},"2025-07-14",45400,{"date":1811,"open":1095,"high":831,"low":1005,"close":734,"change":1062,"percent_change":266,"volume":704,"transactions":9,"vwap":734},"2025-07-11",{"date":1813,"open":749,"high":825,"low":734,"close":747,"change":627,"percent_change":627,"volume":1814,"transactions":9,"vwap":747},"2025-07-10",12200,{"date":1816,"open":754,"high":826,"low":764,"close":747,"change":242,"percent_change":125,"volume":1817,"transactions":9,"vwap":747},"2025-07-09",65200,{"date":1819,"open":882,"high":1820,"low":820,"close":734,"change":434,"percent_change":1821,"volume":1822,"transactions":9,"vwap":734},"2025-07-08",18.802,0.27,26400,{"date":1824,"open":1095,"high":764,"low":1825,"close":820,"change":434,"percent_change":1821,"volume":1826,"transactions":9,"vwap":820},"2025-07-07",18.644,37000,{"date":1828,"open":672,"high":795,"low":720,"close":719,"change":388,"percent_change":298,"volume":1829,"transactions":9,"vwap":719},"2025-07-03",28700,{"date":1831,"open":991,"high":991,"low":664,"close":991,"change":1062,"percent_change":266,"volume":579,"transactions":9,"vwap":991},"2025-07-02",{"date":1833,"open":796,"high":701,"low":680,"close":720,"change":115,"percent_change":106,"volume":1834,"transactions":9,"vwap":720},"2025-07-01",29800,{"date":1836,"open":1360,"high":1837,"low":700,"close":735,"change":434,"percent_change":1821,"volume":1838,"transactions":9,"vwap":735},"2025-06-30",18.685,256500,{"date":1840,"open":991,"high":672,"low":603,"close":796,"change":684,"percent_change":1209,"volume":1841,"transactions":9,"vwap":796},"2025-06-27",14600,{"date":1843,"open":1085,"high":603,"low":1085,"close":671,"change":1420,"percent_change":234,"volume":1844,"transactions":9,"vwap":671},"2025-06-26",12700,{"date":1846,"open":656,"high":1087,"low":996,"close":1040,"change":125,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1040},"2025-06-25",0.6,27800,{"date":1850,"open":649,"high":728,"low":649,"close":728,"change":501,"percent_change":1851,"volume":940,"transactions":9,"vwap":728},"2025-06-24",1.61,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-06-23",17.92,17.97,17.76,17.96,0.24,1.35,142700,{"date":1862,"open":1863,"high":1863,"low":1864,"close":387,"change":816,"percent_change":1865,"volume":1866,"transactions":9,"vwap":387},"2025-06-20",17.85,17.712,-0.56,78000,{"date":1868,"open":1869,"high":1870,"low":423,"close":431,"change":258,"percent_change":845,"volume":813,"transactions":9,"vwap":431},"2025-06-18",17.86,17.895,{"date":1872,"open":631,"high":1873,"low":1874,"close":1870,"change":166,"percent_change":766,"volume":1875,"transactions":9,"vwap":1870},"2025-06-17",18.089001,17.88,163000,{"date":1877,"open":1012,"high":810,"low":610,"close":602,"change":613,"percent_change":505,"volume":1878,"transactions":9,"vwap":602},"2025-06-16",171100,{"date":1880,"open":1085,"high":695,"low":810,"close":647,"change":583,"percent_change":1881,"volume":1882,"transactions":9,"vwap":647},"2025-06-13",-3.7,703000,{"date":1884,"open":874,"high":755,"low":881,"close":836,"change":75,"percent_change":715,"volume":1885,"transactions":9,"vwap":836},"2025-06-12",36700,{"date":1887,"open":1061,"high":777,"low":868,"close":887,"change":684,"percent_change":864,"volume":1888,"transactions":9,"vwap":887},"2025-06-11",108500,{"date":1890,"open":747,"high":788,"low":747,"close":1336,"change":711,"percent_change":790,"volume":1891,"transactions":9,"vwap":1336},"2025-06-10",375200,{"date":1893,"open":1086,"high":836,"low":826,"close":762,"change":627,"percent_change":627,"volume":1894,"transactions":9,"vwap":762},"2025-06-09",38100,{"date":1896,"open":1086,"high":881,"low":838,"close":762,"change":434,"percent_change":1821,"volume":1897,"transactions":9,"vwap":762},"2025-06-06",75500,{"date":1899,"open":836,"high":868,"low":882,"close":882,"change":1079,"percent_change":353,"volume":1900,"transactions":9,"vwap":882},"2025-06-05",246800,{"date":1902,"open":762,"high":868,"low":882,"close":789,"change":134,"percent_change":1903,"volume":1904,"transactions":9,"vwap":789},"2025-06-04",-0.89,71300,{"date":1906,"open":762,"high":862,"low":762,"close":843,"change":435,"percent_change":1907,"volume":1908,"transactions":9,"vwap":843},"2025-06-03",1.49,337800,{"date":1910,"open":754,"high":741,"low":764,"close":754,"change":434,"percent_change":1821,"volume":1911,"transactions":9,"vwap":754},"2025-06-02",226200,{"date":1913,"open":741,"high":1086,"low":735,"close":747,"change":67,"percent_change":845,"volume":1914,"transactions":9,"vwap":747},"2025-05-30",701600,{"date":1916,"open":836,"high":836,"low":1917,"close":762,"change":266,"percent_change":932,"volume":1918,"transactions":9,"vwap":762},"2025-05-29",18.715,318900,{"date":1920,"open":838,"high":895,"low":733,"close":868,"change":852,"percent_change":233,"volume":1921,"transactions":9,"vwap":868},"2025-05-28",635700,{"date":1923,"open":887,"high":887,"low":881,"close":789,"change":116,"percent_change":1924,"volume":1925,"transactions":9,"vwap":789},"2025-05-27",-1.25,11500,{"date":1927,"open":863,"high":905,"low":1928,"close":857,"change":684,"percent_change":864,"volume":1929,"transactions":9,"vwap":857},"2025-05-23",19.040001,17600,{"date":1931,"open":899,"high":856,"low":784,"close":777,"change":821,"percent_change":1932,"volume":1933,"transactions":9,"vwap":777},"2025-05-22",-0.36,39700,{"date":1935,"open":905,"high":849,"low":1936,"close":851,"change":243,"percent_change":1516,"volume":1486,"transactions":9,"vwap":851},"2025-05-21",19.091999,{"date":1938,"open":770,"high":1939,"low":1928,"close":893,"change":316,"percent_change":434,"volume":962,"transactions":9,"vwap":893},"2025-05-20",19.148,{"date":1941,"open":772,"high":843,"low":887,"close":772,"change":1420,"percent_change":1942,"volume":1499,"transactions":9,"vwap":772},"2025-05-19",0.9,{"date":1944,"open":741,"high":881,"low":754,"close":881,"change":684,"percent_change":864,"volume":1945,"transactions":9,"vwap":881},"2025-05-16",26900,{"date":1947,"open":754,"high":741,"low":1948,"close":741,"change":316,"percent_change":434,"volume":1254,"transactions":9,"vwap":741},"2025-05-15",18.741,{"date":1950,"open":747,"high":762,"low":749,"close":762,"change":306,"percent_change":207,"volume":607,"transactions":9,"vwap":762},"2025-05-14",{"date":1952,"open":1953,"high":762,"low":764,"close":1954,"change":1502,"percent_change":501,"volume":1955,"transactions":9,"vwap":1954},"2025-05-13",18.795,18.755,18200,{"date":1957,"open":754,"high":826,"low":1005,"close":1005,"change":316,"percent_change":434,"volume":1958,"transactions":9,"vwap":1005},"2025-05-12",29100,{"date":1960,"open":681,"high":733,"low":701,"close":733,"change":306,"percent_change":207,"volume":1539,"transactions":9,"vwap":733},"2025-05-09",{"date":1962,"open":719,"high":1963,"low":681,"close":1427,"change":1580,"percent_change":521,"volume":785,"transactions":9,"vwap":1427},"2025-05-08",18.665,{"date":1965,"open":603,"high":719,"low":695,"close":695,"change":115,"percent_change":736,"volume":1966,"transactions":9,"vwap":695},"2025-05-07",18900,{"date":1968,"open":664,"high":991,"low":682,"close":1045,"change":627,"percent_change":627,"volume":759,"transactions":9,"vwap":1045},"2025-05-06",{"date":1970,"open":694,"high":991,"low":673,"close":1045,"change":316,"percent_change":434,"volume":1688,"transactions":9,"vwap":1045},"2025-05-05",{"date":1972,"open":694,"high":603,"low":673,"close":603,"change":1498,"percent_change":1973,"volume":1974,"transactions":9,"vwap":603},"2025-05-02",1.09,63000,{"date":1976,"open":657,"high":656,"low":1977,"close":986,"change":852,"percent_change":233,"volume":944,"transactions":9,"vwap":986},"2025-05-01",18.24,{"date":1979,"open":1977,"high":1033,"low":649,"close":1033,"change":125,"percent_change":1847,"volume":1980,"transactions":9,"vwap":1033},"2025-04-30",21800,{"date":1982,"open":596,"high":647,"low":1983,"close":647,"change":47,"percent_change":721,"volume":1984,"transactions":9,"vwap":647},"2025-04-29",18.13,39600,{"date":1986,"open":1987,"high":1019,"low":631,"close":1988,"change":1062,"percent_change":266,"volume":1989,"transactions":9,"vwap":1988},"2025-04-28",18.09,18.14,37800,{"date":1991,"open":596,"high":647,"low":595,"close":1019,"change":684,"percent_change":1209,"volume":1841,"transactions":9,"vwap":1019},"2025-04-25",{"date":38,"open":649,"high":649,"low":643,"close":619,"change":821,"percent_change":1993,"volume":1925,"transactions":9,"vwap":619},-0.38,{"status":1995,"indices":1996,"watchlist":2035,"sectors":2052,"benchmarks":2102},"success",[1997,2004,2010,2016,2022,2029],{"symbol":1998,"name":1999,"price":2000,"change":2001,"pct_change":2002,"is_up":11,"sparkline":2003,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":2005,"name":2006,"price":2007,"change":2008,"pct_change":790,"is_up":11,"sparkline":2009,"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":2011,"name":2012,"price":2013,"change":2014,"pct_change":59,"is_up":11,"sparkline":2015,"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":2017,"name":2018,"price":2019,"change":2020,"pct_change":1389,"is_up":11,"sparkline":2021,"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":2023,"name":2024,"price":2025,"change":2026,"pct_change":187,"is_up":2027,"sparkline":2028,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"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":2030,"name":2031,"price":2032,"change":513,"pct_change":2033,"is_up":2027,"sparkline":2034,"date":5},"VIX","CBOE VIX",15.01,-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",[2036,2041,2046],{"symbol":2037,"name":2038,"price":2039,"change":1538,"pct_change":282,"is_up":11,"sparkline":2040,"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":2042,"name":2043,"price":2044,"change":1102,"pct_change":1209,"is_up":11,"sparkline":2045,"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":2047,"name":2048,"price":2049,"change":2050,"pct_change":1285,"is_up":11,"sparkline":2051,"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",[2053,2057,2061,2065,2070,2074,2079,2084,2088,2093,2098],{"name":2054,"etf":2055,"change":743,"price":2056,"is_up":11},"Technology","XLK",202,{"name":2058,"etf":2059,"change":1858,"price":2060,"is_up":11},"Financials","XLF",54.01,{"name":2062,"etf":2063,"change":134,"price":2064,"is_up":2027},"Healthcare","XLV",167.09,{"name":2066,"etf":2067,"change":2068,"price":2069,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2071,"etf":2072,"change":1942,"price":2073,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2075,"etf":2076,"change":2077,"price":2078,"is_up":11},"Energy","XLE",0.47,63.75,{"name":2080,"etf":2081,"change":2082,"price":2083,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2085,"etf":2086,"change":289,"price":2087,"is_up":11},"Materials","XLB",49.73,{"name":2089,"etf":2090,"change":2091,"price":2092,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2094,"etf":2095,"change":2096,"price":2097,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2099,"etf":2100,"change":684,"price":2101,"is_up":11},"Comm Services","XLC",111.65,[2103,2108,2112,2116],{"ticker":2104,"name":2105,"price":2106,"change":2107,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2109,"name":2110,"price":2111,"change":289,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2113,"name":2114,"price":2115,"change":790,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2117,"name":2118,"price":2119,"change":396,"is_up":2027},"IWM","iShares Russell 2000",281.37]