[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACVT":3,"stock-historical-ACVT":25,"homepage-market-summary":1725},{"ticker":4,"date":5,"profile":6,"quote":11},"ACVT","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Advent Convertible Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},28.2342,28.225,28.28,28.1964,0.0378,0.13,1356.0355,0,28.88,25.055,4896.48943697479,83.1,357,{"ticker":4,"total_count":24,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":33},1,1000,{"period_high":20,"period_low":21,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},4896,1748046.729,12.69,"2025-04-30",[34,37,45,55,64,72,80,89,99,107,116,124,133,141,150,158,164,171,178,186,193,200,210,216,223,228,238,248,255,261,268,276,282,289,298,304,310,317,324,331,337,343,349,356,362,369,374,381,388,395,401,408,415,422,429,435,443,450,454,459,466,471,477,482,487,496,504,511,516,523,527,532,538,543,547,553,557,561,566,570,577,582,587,592,599,604,608,613,620,624,629,633,637,642,650,655,659,664,669,673,678,682,686,692,696,700,704,708,712,716,719,723,729,734,740,745,751,756,763,768,774,778,782,786,792,796,801,808,816,820,826,831,836,840,845,851,855,860,865,869,873,877,883,887,893,901,907,914,918,922,927,933,938,942,949,954,959,962,967,972,976,980,985,990,996,1002,1005,1009,1013,1019,1024,1028,1032,1035,1039,1043,1048,1053,1057,1059,1062,1067,1073,1080,1083,1087,1091,1094,1097,1102,1105,1110,1113,1116,1120,1125,1128,1131,1134,1139,1142,1146,1150,1152,1155,1158,1161,1166,1170,1174,1177,1181,1186,1190,1195,1198,1202,1205,1210,1214,1219,1223,1227,1230,1234,1237,1239,1243,1246,1249,1253,1256,1259,1261,1266,1269,1273,1275,1278,1281,1286,1289,1291,1294,1298,1301,1304,1310,1314,1319,1323,1326,1329,1332,1335,1338,1341,1343,1346,1349,1353,1356,1360,1363,1365,1369,1372,1377,1379,1381,1384,1388,1391,1393,1398,1402,1404,1406,1409,1412,1415,1418,1421,1425,1430,1434,1440,1445,1449,1453,1459,1462,1466,1469,1474,1477,1480,1482,1485,1488,1493,1495,1498,1500,1503,1507,1511,1516,1520,1522,1527,1531,1535,1540,1546,1550,1553,1556,1558,1561,1566,1568,1572,1576,1580,1584,1587,1590,1594,1598,1601,1606,1610,1613,1620,1627,1632,1637,1642,1649,1654,1659,1663,1666,1669,1672,1675,1678,1681,1686,1690,1696,1700,1706,1712,1717,1722],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},19,28.2392,{"date":38,"open":39,"high":39,"low":15,"close":15,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-09-29",28.24,-0.1365,-0.48,131.0705,20,28.2581,{"date":46,"open":47,"high":48,"low":47,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-28",28.305,28.42,28.3329,-0.0632,-0.22,2714.8005,24,28.365,{"date":56,"open":57,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-25",28.45,28.3961,-0.0309,-0.11,2621.0705,21,28.4497,{"date":65,"open":66,"high":66,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-24",28.427,-0.0135,-0.05,16.6423,16,28.3777,{"date":73,"open":74,"high":74,"low":74,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-23",28.4405,-0.1258,-0.44,46.0705,15,28.5108,{"date":81,"open":82,"high":82,"low":83,"close":84,"change":85,"percent_change":-6,"volume":86,"transactions":87,"vwap":88},"2026-09-22",28.63,28.54,28.5663,-0.0012,3563.1375,45,28.5583,{"date":90,"open":91,"high":92,"low":91,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-21",28.55,28.57,28.5675,0.1369,0.48,1212.0355,18,28.5595,{"date":100,"open":57,"high":57,"low":101,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-18",28.4306,0.0556,0.2,386.0355,17,28.4476,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":105,"vwap":115},"2026-09-17",28.4,28.36,28.375,0.09,0.32,217.0355,28.3773,{"date":117,"open":118,"high":118,"low":14,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":70,"vwap":123},"2026-09-16",28.3699,28.285,-0.07,-0.25,895.0355,28.3406,{"date":125,"open":126,"high":127,"low":128,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":35,"vwap":132},"2026-09-15",28.37,28.415,28.355,-0.1737,-0.61,1170.0705,28.3921,{"date":134,"open":135,"high":135,"low":135,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-14",28.5287,0.1137,0.4,7.0355,10,28.439,{"date":142,"open":143,"high":144,"low":143,"close":127,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-11",28.29,28.46,0.0925,0.33,4745.4485,29,28.3928,{"date":151,"open":152,"high":152,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-10",28.3225,-0.1045,-0.37,9.964777,12,28.294,{"date":159,"open":66,"high":66,"low":66,"close":66,"change":160,"percent_change":161,"volume":162,"transactions":78,"vwap":163},"2026-09-09",-0.1134,-0.4,10.0355,28.4514,{"date":165,"open":166,"high":166,"low":166,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":35,"vwap":170},"2026-09-08",28.5404,-0.0896,-0.31,38.5705,28.6215,{"date":172,"open":82,"high":82,"low":82,"close":82,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-04",-0.06,-0.21,22.0355,14,28.6109,{"date":179,"open":180,"high":180,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-03",28.69,0.1867,0.66,12.0355,13,28.6387,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":176,"vwap":192},"2026-09-02",28.5033,0.0056,0.02,14.0355,28.4865,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":105,"vwap":199},"2026-09-01",28.4977,-0.1326,-0.46,14.0705,28.5069,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-08-31",28.64,28.67,28.6303,-0.0973,-0.34,1279.0355,40,28.6509,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":206,"volume":214,"transactions":53,"vwap":215},"2026-08-28",28.7276,-0.0974,39.966032,28.7696,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":17,"volume":221,"transactions":35,"vwap":222},"2026-08-27",28.87,28.825,0.0366,177180.0355,28.8548,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":59,"percent_change":60,"volume":226,"transactions":62,"vwap":227},"2026-08-26",28.7884,170060.0695,28.8071,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-25",28.82,28.785,28.8193,0.0303,0.11,2517.0695,26,28.8155,{"date":239,"open":240,"high":20,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-24",28.78,28.77,28.789,0.0335,0.12,8022.505713,64,28.8357,{"date":249,"open":240,"high":240,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":53,"vwap":254},"2026-08-21",28.7555,0.0682,0.24,8695.069766,28.7719,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":103,"volume":259,"transactions":105,"vwap":260},"2026-08-20",28.6873,0.0583,16.0695,28.6694,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":137,"volume":266,"transactions":35,"vwap":267},"2026-08-19",28.65,28.629,0.1141,367.0355,28.6477,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":43,"vwap":275},"2026-08-18",28.6,28.5149,-0.082,-0.29,1095.0705,28.5993,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":41,"volume":280,"transactions":105,"vwap":281},"2026-08-17",28.5969,-0.138,16.0355,28.6236,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":62,"vwap":288},"2026-08-14",28.7349,0.0162,0.06,19.2955,28.7192,{"date":290,"open":291,"high":240,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":87,"vwap":297},"2026-08-13",28.72,28.675,28.7187,0.0719,0.25,3622.0355,28.7448,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":244,"volume":302,"transactions":35,"vwap":303},"2026-08-12",28.6468,0.0343,17.0695,28.6283,{"date":305,"open":263,"high":263,"low":306,"close":306,"change":307,"percent_change":68,"volume":308,"transactions":53,"vwap":309},"2026-08-11",28.6125,-0.0137,236.0355,28.6475,{"date":311,"open":312,"high":202,"low":312,"close":313,"change":314,"percent_change":120,"volume":315,"transactions":236,"vwap":316},"2026-08-10",28.59,28.6262,-0.0209,3997.0355,28.6338,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":70,"vwap":323},"2026-08-07",28.6471,0.2536,0.89,19.0355,28.5576,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":70,"vwap":330},"2026-08-06",28.3935,-0.0406,-0.14,15.0355,28.3649,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":328,"volume":335,"transactions":35,"vwap":336},"2026-08-05",28.4341,-0.0409,20.0705,28.4268,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":329,"transactions":70,"vwap":342},"2026-08-04",28.475,0.2371,0.84,28.3724,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":329,"transactions":70,"vwap":348},"2026-08-03",28.2379,0.0756,0.27,27.4477,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":97,"vwap":355},"2026-07-31",28.1623,0.0876,0.31,15.035,28.097,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":113,"volume":360,"transactions":62,"vwap":361},"2026-07-30",28.0747,0.0897,33,28.015,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":328,"percent_change":366,"volume":367,"transactions":236,"vwap":368},"2026-07-29",28.06,27.985,-0.5,346,28.0654,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":112,"percent_change":113,"volume":372,"transactions":97,"vwap":373},"2026-07-28",28.125,69,28.1296,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":43,"vwap":380},"2026-07-27",28.035,0.1803,0.65,52.035,28.049,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":176,"vwap":387},"2026-07-24",27.8547,-0.0487,-0.17,27,27.8939,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":176,"vwap":394},"2026-07-23",27.9034,-0.1555,-0.55,29.964235,27.893,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":156,"transactions":156,"vwap":400},"2026-07-22",28.0589,-0.065,-0.23,28.0931,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":184,"vwap":407},"2026-07-21",28.1239,0.0942,0.34,11.999477,28.1052,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":184,"vwap":414},"2026-07-20",28.0297,-0.0352,-0.13,12.035,28.0565,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":156,"vwap":421},"2026-07-17",28.0649,-0.0921,-0.33,12.964464,28.0574,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":412,"volume":427,"transactions":78,"vwap":428},"2026-07-16",28.145,28.157,-0.0374,189.96459,28.1472,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":113,"volume":433,"transactions":139,"vwap":434},"2026-07-15",28.1944,0.0902,27.843894,28.1968,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-14",28.1042,0.0193,0.07,11.969252,11,28.0753,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":139,"vwap":449},"2026-07-13",28.0849,-0.0501,-0.18,30,28.1104,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":398,"percent_change":399,"volume":453,"transactions":9,"vwap":452},"2026-07-10",28.135,100,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":453,"transactions":9,"vwap":456},"2026-07-09",28.2,0.126,0.45,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-07-08",28.01,28.073999,-0.115,-0.41,200,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":453,"transactions":9,"vwap":468},"2026-07-07",28.189,-0.086,-0.3,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":234,"volume":476,"transactions":9,"vwap":474},"2026-07-06",28.23,28.275,0.032,500,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":453,"transactions":9,"vwap":479},"2026-07-02",28.243,0.193,0.69,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":453,"transactions":9,"vwap":484},"2026-07-01",28.049999,0.105,0.38,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":492},"2026-06-30",27.97,28.02,27.94,27.945,-0.021,-0.08,2500,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-06-29",27.91,27.975,27.966,0.116,0.42,9400,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-26",27.74,27.85,0.1,0.36,2300,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":453,"transactions":9,"vwap":513},"2026-06-25",27.75,0.004,0.01,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-06-24",27.89,27.746,0.072,0.26,6100,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":419,"volume":453,"transactions":9,"vwap":525},"2026-06-23",27.674,-0.093,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":453,"transactions":9,"vwap":529},"2026-06-22",27.767,-0.078,-0.28,{"date":533,"open":507,"high":507,"low":534,"close":535,"change":536,"percent_change":486,"volume":537,"transactions":9,"vwap":535},"2026-06-18",27.84,27.845,0.106,1200,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":453,"transactions":9,"vwap":540},"2026-06-17",27.739,-0.193,-0.69,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":494,"volume":453,"transactions":9,"vwap":545},"2026-06-16",27.932,-0.022,{"date":548,"open":491,"high":549,"low":491,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-06-15",27.954,0.169,0.61,600,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":252,"volume":453,"transactions":9,"vwap":555},"2026-06-12",27.785,0.067,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":353,"volume":453,"transactions":9,"vwap":559},"2026-06-11",27.718,0.085,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":453,"transactions":9,"vwap":563},"2026-06-10",27.633,-0.199,-0.72,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":17,"volume":453,"transactions":9,"vwap":568},"2026-06-09",27.832,0.036,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":27,"transactions":9,"vwap":574},"2026-06-08",27.86,27.79,27.796,-0.089,-0.32,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":385,"percent_change":130,"volume":581,"transactions":9,"vwap":580},"2026-06-05",27.93,27.885,2600,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":137,"volume":586,"transactions":9,"vwap":584},"2026-06-04",28.055,0.113,800,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":453,"transactions":9,"vwap":589},"2026-06-03",27.942,-0.249,-0.88,{"date":593,"open":594,"high":473,"low":595,"close":596,"change":597,"percent_change":174,"volume":598,"transactions":9,"vwap":596},"2026-06-02",28.18,28.13,28.191,-0.059,7600,{"date":600,"open":595,"high":601,"low":595,"close":601,"change":602,"percent_change":603,"volume":476,"transactions":9,"vwap":601},"2026-06-01",28.25,0.255,0.91,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":502,"volume":453,"transactions":9,"vwap":606},"2026-05-29",27.995,0.118,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":453,"transactions":9,"vwap":610},"2026-05-28",27.877,0.253,0.92,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":120,"volume":619,"transactions":9,"vwap":617},"2026-05-27",27.71,27.6,27.624,-0.02,8900,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":458,"volume":465,"transactions":9,"vwap":622},"2026-05-26",27.644,0.123,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":586,"transactions":9,"vwap":626},"2026-05-22",27.521,0.046,0.17,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":244,"volume":453,"transactions":9,"vwap":631},"2026-05-21",27.475,0.033,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":628,"percent_change":636,"volume":453,"transactions":9,"vwap":635},"2026-05-20",27.442,0.62,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":453,"transactions":9,"vwap":639},"2026-05-19",27.272,-0.025,-0.09,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":645},"2026-05-18",27.23,27.297,27.215,-0.009,-0.03,3900,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":453,"transactions":9,"vwap":652},"2026-05-15",27.306,-0.182,-0.66,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":146,"volume":453,"transactions":9,"vwap":657},"2026-05-14",27.488,0.091,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":453,"transactions":9,"vwap":661},"2026-05-13",27.397,-0.044,-0.16,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":453,"transactions":9,"vwap":666},"2026-05-12",27.441,-0.123,-0.45,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":234,"volume":453,"transactions":9,"vwap":671},"2026-05-11",27.564,0.029,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":453,"transactions":9,"vwap":675},"2026-05-08",27.535,0.052,0.19,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":234,"volume":453,"transactions":9,"vwap":680},"2026-05-07",27.483,0.031,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":405,"volume":453,"transactions":9,"vwap":684},"2026-05-06",27.452,0.092,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":103,"volume":476,"transactions":9,"vwap":690},"2026-05-05",27.375,27.32,27.36,0.055,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":508,"volume":453,"transactions":9,"vwap":694},"2026-05-04",27.305,0.027,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":636,"volume":453,"transactions":9,"vwap":698},"2026-05-01",27.278,0.167,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":353,"volume":453,"transactions":9,"vwap":702},"2026-04-30",27.111,0.084,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":447,"volume":453,"transactions":9,"vwap":706},"2026-04-29",27.027,-0.048,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":464,"volume":453,"transactions":9,"vwap":710},"2026-04-28",27.075001,-0.111,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":19,"percent_change":19,"volume":465,"transactions":9,"vwap":715},"2026-04-27",27.16,27.186,{"date":717,"open":715,"high":715,"low":715,"close":715,"change":718,"percent_change":17,"volume":453,"transactions":9,"vwap":715},"2026-04-24",0.035,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":419,"volume":453,"transactions":9,"vwap":721},"2026-04-23",27.151,-0.091,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":453,"transactions":9,"vwap":726},"2026-04-22",27.26,27.242,0.077,0.28,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":453,"transactions":9,"vwap":731},"2026-04-21",27.165,-0.071,-0.26,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":286,"percent_change":739,"volume":510,"transactions":9,"vwap":738},"2026-04-20",26.98,27.25,27.236,0.22,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":453,"transactions":9,"vwap":742},"2026-04-17",27.176,0.209,0.78,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":458,"volume":750,"transactions":9,"vwap":748},"2026-04-16",26.97,26.967,0.121,400,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":453,"transactions":9,"vwap":753},"2026-04-15",26.846,0.187,0.7,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-04-14",26.63,26.659,0.202,0.76,1900,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":453,"transactions":9,"vwap":765},"2026-04-13",26.457,0.188,0.72,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":469,"percent_change":419,"volume":773,"transactions":9,"vwap":772},"2026-04-10",26.36,26.37,26.269,5700,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":663,"volume":453,"transactions":9,"vwap":776},"2026-04-09",26.355,-0.042,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":603,"volume":453,"transactions":9,"vwap":780},"2026-04-08",26.397,0.238,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":68,"volume":453,"transactions":9,"vwap":784},"2026-04-07",26.159,-0.012,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":556,"percent_change":521,"volume":791,"transactions":9,"vwap":790},"2026-04-06",26.17,26.21,26.171,5800,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":173,"volume":453,"transactions":9,"vwap":794},"2026-04-02",26.104,-0.015,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":453,"transactions":9,"vwap":798},"2026-04-01",26.119,0.102,0.39,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":341,"volume":807,"transactions":9,"vwap":805},"2026-03-31",25.89,26.040001,26.017,0.216,1500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":120,"volume":815,"transactions":9,"vwap":813},"2026-03-30",25.8,25.82,25.77,25.801,-0.019,1300,{"date":817,"open":811,"high":811,"low":811,"close":811,"change":818,"percent_change":819,"volume":453,"transactions":9,"vwap":811},"2026-03-27",-0.298,-1.14,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":668,"volume":825,"transactions":9,"vwap":823},"2026-03-26",26.2,26.118,-0.119,2100,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":508,"volume":465,"transactions":9,"vwap":829},"2026-03-25",26.23,26.237,0.025,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":453,"transactions":9,"vwap":833},"2026-03-24",26.212,-0.052,-0.2,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":739,"volume":453,"transactions":9,"vwap":838},"2026-03-23",26.264,0.057,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":453,"transactions":9,"vwap":842},"2026-03-20",26.207,-0.248,-0.94,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":27,"transactions":9,"vwap":848},"2026-03-19",26.38,26.455,-0.039,-0.15,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":76,"volume":453,"transactions":9,"vwap":853},"2026-03-18",26.494,-0.118,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":453,"transactions":9,"vwap":857},"2026-03-17",26.612,0.114,0.43,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":453,"transactions":9,"vwap":862},"2026-03-16",26.498,0.093,0.35,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":121,"volume":453,"transactions":9,"vwap":867},"2026-03-13",26.405,-0.067,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":654,"volume":453,"transactions":9,"vwap":871},"2026-03-12",26.472,-0.175,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":385,"volume":453,"transactions":9,"vwap":875},"2026-03-11",26.647,-0.046,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":453,"transactions":9,"vwap":880},"2026-03-10",26.79,26.693,0.007,0.03,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":252,"volume":453,"transactions":9,"vwap":885},"2026-03-09",26.686,0.063,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":465,"transactions":9,"vwap":890},"2026-03-06",26.65,26.623,-0.095,-0.36,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-03-05",26.74,26.71,26.718,-0.004,-0.01,40300,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-04",26.722,0.122,0.46,40600,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-03-03",26.483,26.6,-0.064,-0.24,300,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":899,"percent_change":917,"volume":453,"transactions":9,"vwap":916},"2026-03-02",26.664,-0.04,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":824,"percent_change":76,"volume":581,"transactions":9,"vwap":921},"2026-02-27",26.69,26.674,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":453,"transactions":9,"vwap":924},"2026-02-26",26.793,0.062,0.23,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":799,"percent_change":486,"volume":932,"transactions":9,"vwap":931},"2026-02-25",26.75,26.76,26.731,2200,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":453,"transactions":9,"vwap":935},"2026-02-24",26.629,0.011,0.04,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":654,"volume":453,"transactions":9,"vwap":940},"2026-02-23",26.618,-0.177,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":190,"volume":948,"transactions":9,"vwap":946},"2026-02-20",26.83,26.85,26.795,0.006,22700,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":453,"transactions":9,"vwap":951},"2026-02-19",26.789,0.022,0.08,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":453,"transactions":9,"vwap":956},"2026-02-18",26.767,0.056,0.21,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":947,"percent_change":190,"volume":453,"transactions":9,"vwap":961},"2026-02-17",26.711,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":465,"transactions":9,"vwap":964},"2026-02-13",26.705,0.14,0.53,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":453,"transactions":9,"vwap":969},"2026-02-12",26.565,-0.217,-0.81,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":197,"volume":19,"transactions":9,"vwap":974},"2026-02-11",26.782,-0.124,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":727,"percent_change":979,"volume":453,"transactions":9,"vwap":978},"2026-02-10",26.906,0.29,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":453,"transactions":9,"vwap":982},"2026-02-09",26.829,0.099,0.37,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":453,"transactions":9,"vwap":987},"2026-02-06",26.73,0.15,0.56,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":465,"transactions":9,"vwap":993},"2026-02-05",26.7,26.58,-0.245,-0.91,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":68,"volume":465,"transactions":9,"vwap":1000},"2026-02-04",26.81,26.86,26.825,-0.013,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":173,"percent_change":51,"volume":453,"transactions":9,"vwap":1004},"2026-02-03",26.838,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":447,"volume":453,"transactions":9,"vwap":1007},"2026-02-02",26.898,-0.049,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":68,"percent_change":1012,"volume":453,"transactions":9,"vwap":1011},"2026-01-30",26.947,-0.19,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":565,"volume":1018,"transactions":9,"vwap":1016},"2026-01-29",26.91,26.997,-0.197,2700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":486,"volume":465,"transactions":9,"vwap":1022},"2026-01-28",27.1,27.194,0.104,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":648,"percent_change":60,"volume":913,"transactions":9,"vwap":1027},"2026-01-27",27.061001,27.09,{"date":1029,"open":1021,"high":1030,"low":1021,"close":1030,"change":1031,"percent_change":728,"volume":476,"transactions":9,"vwap":1030},"2026-01-26",27.12,0.075,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":876,"percent_change":385,"volume":913,"transactions":9,"vwap":1034},"2026-01-23",27.045,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":551,"volume":453,"transactions":9,"vwap":1037},"2026-01-22",27.091,0.163,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":988,"volume":453,"transactions":9,"vwap":1041},"2026-01-21",26.928,0.041,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":453,"transactions":9,"vwap":1045},"2026-01-20",26.887,-0.155,-0.57,{"date":1049,"open":1034,"high":1034,"low":1050,"close":1051,"change":1052,"percent_change":965,"volume":476,"transactions":9,"vwap":1051},"2026-01-16",27.040001,27.042,0.038,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":850,"volume":19,"transactions":9,"vwap":1055},"2026-01-15",27.0039997,-0.041,{"date":1058,"open":1034,"high":1034,"low":1034,"close":1034,"change":514,"percent_change":515,"volume":453,"transactions":9,"vwap":1034},"2026-01-14",{"date":1060,"open":747,"high":1061,"low":747,"close":1061,"change":777,"percent_change":663,"volume":453,"transactions":9,"vwap":1061},"2026-01-13",27.041,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":648,"percent_change":60,"volume":913,"transactions":9,"vwap":1066},"2026-01-12",27.11,27.07,27.083,{"date":1068,"open":1030,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":173,"volume":750,"transactions":9,"vwap":1071},"2026-01-09",27.13,27.073,27.113,-0.016,{"date":1074,"open":1069,"high":1075,"low":1064,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-01-08",27.15,27.129,0.014,0.05,7400,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":439,"percent_change":521,"volume":453,"transactions":9,"vwap":1082},"2026-01-07",27.115,{"date":1084,"open":1085,"high":1027,"low":1085,"close":1034,"change":244,"percent_change":458,"volume":1086,"transactions":9,"vwap":1034},"2026-01-06",27.02,18900,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":904,"percent_change":905,"volume":807,"transactions":9,"vwap":1090},"2026-01-05",26.96,26.925,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":937,"percent_change":988,"volume":453,"transactions":9,"vwap":1093},"2026-01-02",26.803,{"date":1095,"open":944,"high":944,"low":1096,"close":1096,"change":597,"percent_change":51,"volume":913,"transactions":9,"vwap":1096},"2025-12-31",26.763,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":453,"transactions":9,"vwap":1099},"2025-12-30",26.822,-0.133,-0.49,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1008,"percent_change":447,"volume":453,"transactions":9,"vwap":1104},"2025-12-29",26.955,{"date":1106,"open":1107,"high":1050,"low":1107,"close":1055,"change":1108,"percent_change":917,"volume":1109,"transactions":9,"vwap":1055},"2025-12-26",26.995,-0.011,2400,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":648,"percent_change":60,"volume":453,"transactions":9,"vwap":1112},"2025-12-24",27.014999,{"date":1114,"open":1115,"high":1115,"low":1085,"close":1034,"change":19,"percent_change":19,"volume":552,"transactions":9,"vwap":1034},"2025-12-23",27.059999,{"date":1117,"open":1034,"high":1034,"low":1034,"close":1034,"change":1118,"percent_change":1119,"volume":453,"transactions":9,"vwap":1034},"2025-12-22",0.171,0.64,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":453,"transactions":9,"vwap":1122},"2025-12-19",26.874,0.049,0.18,{"date":1126,"open":1000,"high":1000,"low":1000,"close":1000,"change":1127,"percent_change":739,"volume":453,"transactions":9,"vwap":1000},"2025-12-18",0.058,{"date":1129,"open":956,"high":956,"low":956,"close":956,"change":1130,"percent_change":412,"volume":453,"transactions":9,"vwap":956},"2025-12-17",-0.036,{"date":1132,"open":1093,"high":1093,"low":1093,"close":1093,"change":1133,"percent_change":173,"volume":453,"transactions":9,"vwap":1093},"2025-12-16",-0.017,{"date":1135,"open":1015,"high":1015,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":476,"transactions":9,"vwap":1136},"2025-12-15",26.82,-0.127,-0.47,{"date":1140,"open":1011,"high":1011,"low":1011,"close":1011,"change":1141,"percent_change":648,"volume":19,"transactions":9,"vwap":1011},"2025-12-12",-0.007,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1124,"volume":19,"transactions":9,"vwap":1144},"2025-12-11",26.954,0.048,{"date":1147,"open":736,"high":1148,"low":978,"close":978,"change":286,"percent_change":739,"volume":1149,"transactions":9,"vwap":978},"2025-12-10",26.99,5000,{"date":1151,"open":753,"high":753,"low":753,"close":753,"change":691,"percent_change":958,"volume":453,"transactions":9,"vwap":753},"2025-12-09",{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":898,"percent_change":899,"volume":453,"transactions":9,"vwap":1154},"2025-12-08",26.791,{"date":1156,"open":946,"high":946,"low":946,"close":946,"change":1157,"percent_change":648,"volume":453,"transactions":9,"vwap":946},"2025-12-05",-0.008,{"date":1159,"open":1093,"high":1093,"low":1093,"close":1093,"change":1160,"percent_change":508,"volume":19,"transactions":9,"vwap":1093},"2025-12-04",0.028,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":453,"transactions":9,"vwap":1163},"2025-12-03",26.775,0.131,0.49,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1130,"percent_change":412,"volume":465,"transactions":9,"vwap":1169},"2025-12-02",26.72,26.644,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":120,"percent_change":733,"volume":581,"transactions":9,"vwap":1173},"2025-12-01",26.66,26.68,{"date":1175,"open":929,"high":929,"low":929,"close":929,"change":1176,"percent_change":295,"volume":453,"transactions":9,"vwap":929},"2025-11-28",0.068,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":641,"volume":453,"transactions":9,"vwap":1179},"2025-11-26",26.682,-0.023,{"date":1182,"open":896,"high":896,"low":964,"close":964,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":964},"2025-11-25",0.158,0.6,3000,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1165,"volume":453,"transactions":9,"vwap":1188},"2025-11-24",26.547,0.129,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":19,"transactions":9,"vwap":1192},"2025-11-21",26.418,0.152,0.58,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1008,"percent_change":1012,"volume":453,"transactions":9,"vwap":1197},"2025-11-20",26.266,{"date":1199,"open":770,"high":770,"low":1200,"close":1200,"change":1201,"percent_change":51,"volume":750,"transactions":9,"vwap":1200},"2025-11-19",26.315,-0.058,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":597,"percent_change":51,"volume":453,"transactions":9,"vwap":1204},"2025-11-18",26.373,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":453,"transactions":9,"vwap":1207},"2025-11-17",26.432,-0.101,-0.38,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":154,"volume":453,"transactions":9,"vwap":1212},"2025-11-14",26.533,-0.099,{"date":1215,"open":987,"high":987,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":453,"transactions":9,"vwap":1216},"2025-11-13",26.632,-0.223,-0.83,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1078,"volume":19,"transactions":9,"vwap":1221},"2025-11-12",26.855,0.013,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1165,"volume":19,"transactions":9,"vwap":1225},"2025-11-11",26.842,0.132,{"date":1228,"open":896,"high":896,"low":896,"close":896,"change":457,"percent_change":1229,"volume":453,"transactions":9,"vwap":896},"2025-11-10",0.47,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":399,"volume":453,"transactions":9,"vwap":1232},"2025-11-07",26.584,-0.061,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1222,"percent_change":1078,"volume":453,"transactions":9,"vwap":1236},"2025-11-06",26.645,{"date":1238,"open":1216,"high":1216,"low":1216,"close":1216,"change":881,"percent_change":882,"volume":19,"transactions":9,"vwap":1216},"2025-11-05",{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":366,"volume":453,"transactions":9,"vwap":1241},"2025-11-04",26.625,-0.134,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1233,"percent_change":399,"volume":453,"transactions":9,"vwap":1245},"2025-11-03",26.759,{"date":1247,"open":1136,"high":1136,"low":1136,"close":1136,"change":1248,"percent_change":190,"volume":453,"transactions":9,"vwap":1136},"2025-10-31",0.005,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1101,"volume":19,"transactions":9,"vwap":1251},"2025-10-30",26.815,-0.131,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1242,"percent_change":1101,"volume":19,"transactions":9,"vwap":1255},"2025-10-29",26.946,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":917,"percent_change":850,"volume":453,"transactions":9,"vwap":1258},"2025-10-28",27.08,{"date":1260,"open":1030,"high":1030,"low":1030,"close":1030,"change":727,"percent_change":728,"volume":453,"transactions":9,"vwap":1030},"2025-10-27",{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":453,"transactions":9,"vwap":1263},"2025-10-24",27.042999,0.043,0.16,{"date":1267,"open":386,"high":386,"low":386,"close":386,"change":1268,"percent_change":618,"volume":19,"transactions":9,"vwap":386},"2025-10-23",-0.006,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":168,"volume":453,"transactions":9,"vwap":1271},"2025-10-22",27.0060005,-0.084,{"date":1274,"open":1027,"high":1027,"low":1027,"close":1027,"change":508,"percent_change":984,"volume":19,"transactions":9,"vwap":1027},"2025-10-21",{"date":1276,"open":1148,"high":1148,"low":1148,"close":1148,"change":1277,"percent_change":864,"volume":19,"transactions":9,"vwap":1148},"2025-10-20",0.095,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1180,"percent_change":641,"volume":19,"transactions":9,"vwap":1280},"2025-10-17",26.895,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":785,"percent_change":917,"volume":586,"transactions":9,"vwap":1285},"2025-10-16",26.93,26.89,26.918,{"date":1287,"open":1283,"high":1283,"low":1283,"close":1283,"change":965,"percent_change":1288,"volume":453,"transactions":9,"vwap":1283},"2025-10-15",0.52,{"date":1290,"open":998,"high":945,"low":879,"close":879,"change":68,"percent_change":1012,"volume":750,"transactions":9,"vwap":879},"2025-10-14",{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":858,"percent_change":859,"volume":750,"transactions":9,"vwap":1293},"2025-10-13",26.84,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":971,"volume":453,"transactions":9,"vwap":1296},"2025-10-10",26.726,-0.219,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":647,"percent_change":648,"volume":19,"transactions":9,"vwap":1300},"2025-10-09",26.945,{"date":1302,"open":1144,"high":1144,"low":1144,"close":1144,"change":1303,"percent_change":17,"volume":19,"transactions":9,"vwap":1144},"2025-10-08",0.034,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1209,"volume":1309,"transactions":9,"vwap":1307},"2025-10-07",26.94,26.92,-0.103,2800,{"date":1311,"open":386,"high":1312,"low":386,"close":1312,"change":1313,"percent_change":628,"volume":913,"transactions":9,"vwap":1312},"2025-10-06",27.023001,0.045,{"date":1315,"open":386,"high":386,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":27,"transactions":9,"vwap":1316},"2025-10-03",26.978,0.082,0.3,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":508,"volume":453,"transactions":9,"vwap":1321},"2025-10-02",26.896,0.026,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":648,"percent_change":60,"volume":453,"transactions":9,"vwap":1325},"2025-10-01",26.87,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":662,"percent_change":663,"volume":19,"transactions":9,"vwap":1328},"2025-09-30",26.9,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":952,"percent_change":953,"volume":19,"transactions":9,"vwap":1331},"2025-09-29",26.944,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1001,"percent_change":68,"volume":19,"transactions":9,"vwap":1334},"2025-09-26",26.922,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":917,"percent_change":850,"volume":19,"transactions":9,"vwap":1337},"2025-09-25",26.935,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":120,"percent_change":733,"volume":453,"transactions":9,"vwap":1340},"2025-09-24",26.975,{"date":1342,"open":1034,"high":1034,"low":1034,"close":1034,"change":830,"percent_change":112,"volume":453,"transactions":9,"vwap":1034},"2025-09-23",{"date":1344,"open":1085,"high":1085,"low":1085,"close":1085,"change":1345,"percent_change":112,"volume":453,"transactions":9,"vwap":1085},"2025-09-22",0.024,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1008,"percent_change":447,"volume":19,"transactions":9,"vwap":1348},"2025-09-19",26.996,{"date":1350,"open":1065,"high":1065,"low":1034,"close":1034,"change":1351,"percent_change":1352,"volume":476,"transactions":9,"vwap":1034},"2025-09-18",0.146,0.54,{"date":1354,"open":1148,"high":1148,"low":1355,"close":1355,"change":777,"percent_change":663,"volume":453,"transactions":9,"vwap":1355},"2025-09-17",26.899,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":509,"volume":19,"transactions":9,"vwap":1358},"2025-09-16",26.941,0.096,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":494,"percent_change":470,"volume":19,"transactions":9,"vwap":1362},"2025-09-15",26.845,{"date":1364,"open":1090,"high":1090,"low":1090,"close":1090,"change":640,"percent_change":641,"volume":453,"transactions":9,"vwap":1090},"2025-09-12",{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":252,"volume":453,"transactions":9,"vwap":1367},"2025-09-11",26.95,0.065,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1322,"percent_change":508,"volume":19,"transactions":9,"vwap":1371},"2025-09-10",26.885,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":453,"transactions":9,"vwap":1374},"2025-09-09",26.859,-0.031,-0.12,{"date":1378,"open":1284,"high":1284,"low":1284,"close":1284,"change":681,"percent_change":244,"volume":453,"transactions":9,"vwap":1284},"2025-09-08",{"date":1380,"open":1374,"high":1374,"low":1374,"close":1374,"change":1277,"percent_change":864,"volume":19,"transactions":9,"vwap":1374},"2025-09-05",{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":286,"percent_change":739,"volume":453,"transactions":9,"vwap":1383},"2025-09-04",26.764,{"date":1385,"open":895,"high":895,"low":1386,"close":1386,"change":1387,"percent_change":439,"volume":913,"transactions":9,"vwap":1386},"2025-09-03",26.704,0.018,{"date":1389,"open":758,"high":885,"low":758,"close":885,"change":1390,"percent_change":835,"volume":465,"transactions":9,"vwap":885},"2025-09-02",-0.054,{"date":1392,"open":895,"high":895,"low":895,"close":895,"change":640,"percent_change":641,"volume":19,"transactions":9,"vwap":895},"2025-08-29",{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":937,"percent_change":988,"volume":1397,"transactions":9,"vwap":1396},"2025-08-28",26.755,26.765,2900,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1318,"volume":453,"transactions":9,"vwap":1400},"2025-08-27",26.725,0.081,{"date":1403,"open":1169,"high":1169,"low":1169,"close":1169,"change":876,"percent_change":385,"volume":453,"transactions":9,"vwap":1169},"2025-08-26",{"date":1405,"open":895,"high":895,"low":920,"close":920,"change":618,"percent_change":120,"volume":465,"transactions":9,"vwap":920},"2025-08-25",{"date":1407,"open":758,"high":896,"low":758,"close":896,"change":1408,"percent_change":26,"volume":453,"transactions":9,"vwap":896},"2025-08-22",0.265,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":514,"percent_change":190,"volume":19,"transactions":9,"vwap":1411},"2025-08-21",26.445,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1008,"percent_change":447,"volume":19,"transactions":9,"vwap":1414},"2025-08-20",26.441,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":899,"percent_change":917,"volume":19,"transactions":9,"vwap":1417},"2025-08-19",26.49,{"date":1419,"open":1417,"high":1420,"low":1417,"close":1420,"change":947,"percent_change":190,"volume":465,"transactions":9,"vwap":1420},"2025-08-18",26.5,{"date":1422,"open":1423,"high":853,"low":1423,"close":853,"change":1424,"percent_change":628,"volume":453,"transactions":9,"vwap":853},"2025-08-15",26.47,0.044,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":174,"volume":750,"transactions":9,"vwap":1428},"2025-08-14",26.421,26.45,-0.055,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1124,"percent_change":1433,"volume":453,"transactions":9,"vwap":1432},"2025-08-13",26.505,0.68,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":465,"transactions":9,"vwap":1437},"2025-08-12",26.28,26.325,0.145,0.55,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":640,"percent_change":1444,"volume":750,"transactions":9,"vwap":1443},"2025-08-11",26.255,26.18,-0.1,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1444,"volume":453,"transactions":9,"vwap":1447},"2025-08-08",26.205,-0.026,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":728,"volume":19,"transactions":9,"vwap":1451},"2025-08-07",26.231,0.074,{"date":1454,"open":1443,"high":1443,"low":1455,"close":1456,"change":1457,"percent_change":154,"volume":1458,"transactions":9,"vwap":1456},"2025-08-06",26.15,26.157,-0.098,4000,{"date":1460,"open":1461,"high":1442,"low":1461,"close":1442,"change":398,"percent_change":121,"volume":476,"transactions":9,"vwap":1442},"2025-08-05",26.24,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":979,"volume":453,"transactions":9,"vwap":1464},"2025-08-04",26.32,0.076,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1208,"percent_change":1209,"volume":453,"transactions":9,"vwap":1468},"2025-08-01",26.244,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":531,"volume":586,"transactions":9,"vwap":1472},"2025-07-31",26.395,26.345,-0.075,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":899,"percent_change":917,"volume":453,"transactions":9,"vwap":1476},"2025-07-30",26.42,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1473,"percent_change":531,"volume":19,"transactions":9,"vwap":1479},"2025-07-29",26.43,{"date":1481,"open":1432,"high":1432,"low":1432,"close":1432,"change":676,"percent_change":103,"volume":453,"transactions":9,"vwap":1432},"2025-07-28",{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1222,"percent_change":1078,"volume":19,"transactions":9,"vwap":1484},"2025-07-25",26.453,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":618,"percent_change":494,"volume":19,"transactions":9,"vwap":1487},"2025-07-24",26.44,{"date":1489,"open":1479,"high":1490,"low":1491,"close":1490,"change":1248,"percent_change":190,"volume":1492,"transactions":9,"vwap":1490},"2025-07-23",26.46,26.425,1800,{"date":1494,"open":848,"high":848,"low":848,"close":848,"change":1313,"percent_change":628,"volume":19,"transactions":9,"vwap":848},"2025-07-22",{"date":1496,"open":867,"high":1497,"low":867,"close":1497,"change":937,"percent_change":988,"volume":586,"transactions":9,"vwap":1497},"2025-07-21",26.41,{"date":1499,"open":771,"high":771,"low":771,"close":771,"change":1248,"percent_change":190,"volume":453,"transactions":9,"vwap":771},"2025-07-18",{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":234,"percent_change":502,"volume":19,"transactions":9,"vwap":1502},"2025-07-17",26.365,{"date":1504,"open":1505,"high":1505,"low":1442,"close":1442,"change":1506,"percent_change":618,"volume":750,"transactions":9,"vwap":1442},"2025-07-16",26.27,-0.005,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":112,"volume":19,"transactions":9,"vwap":1509},"2025-07-15",26.26,0.023,{"date":1512,"open":1513,"high":1513,"low":1514,"close":829,"change":1515,"percent_change":733,"volume":27,"transactions":9,"vwap":829},"2025-07-14",26.245,26.235,-0.068,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":641,"percent_change":206,"volume":586,"transactions":9,"vwap":1519},"2025-07-11",26.33,26.305,{"date":1521,"open":847,"high":1471,"low":847,"close":1471,"change":560,"percent_change":113,"volume":1185,"transactions":9,"vwap":1471},"2025-07-10",{"date":1523,"open":1524,"high":1525,"low":1509,"close":1524,"change":556,"percent_change":521,"volume":1526,"transactions":9,"vwap":1524},"2025-07-09",26.31,26.34,4500,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1318,"volume":453,"transactions":9,"vwap":1529},"2025-07-08",26.243,0.079,{"date":1532,"open":1436,"high":1436,"low":1533,"close":1533,"change":469,"percent_change":419,"volume":1534,"transactions":9,"vwap":1533},"2025-07-07",26.164,3300,{"date":1536,"open":1436,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":95,"volume":581,"transactions":9,"vwap":1538},"2025-07-03",26.295,26.25,0.125,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1424,"percent_change":628,"volume":1545,"transactions":9,"vwap":1544},"2025-07-02",26.12,26.13,26.125,3100,{"date":1547,"open":1548,"high":1542,"low":1548,"close":1549,"change":777,"percent_change":663,"volume":1109,"transactions":9,"vwap":1549},"2025-07-01",26.059999,26.080999,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":632,"percent_change":17,"volume":453,"transactions":9,"vwap":1552},"2025-06-30",26.123,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":882,"percent_change":244,"volume":465,"transactions":9,"vwap":1555},"2025-06-27",26.09,{"date":1557,"open":1548,"high":1548,"low":1548,"close":1548,"change":439,"percent_change":347,"volume":453,"transactions":9,"vwap":1548},"2025-06-26",{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":618,"percent_change":494,"volume":453,"transactions":9,"vwap":1560},"2025-06-25",25.99,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":677,"percent_change":1565,"volume":465,"transactions":9,"vwap":1564},"2025-06-24",25.925,26.01,0.74,{"date":1567,"open":811,"high":811,"low":811,"close":811,"change":618,"percent_change":494,"volume":453,"transactions":9,"vwap":811},"2025-06-23",{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":190,"percent_change":953,"volume":913,"transactions":9,"vwap":1571},"2025-06-20",25.86,25.84,{"date":1573,"open":1574,"high":1575,"low":1574,"close":811,"change":112,"percent_change":864,"volume":815,"transactions":9,"vwap":811},"2025-06-18",25.75,25.83,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1056,"percent_change":663,"volume":581,"transactions":9,"vwap":1579},"2025-06-17",25.795,25.73,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":859,"volume":19,"transactions":9,"vwap":1582},"2025-06-16",25.771,0.111,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1376,"percent_change":1138,"volume":453,"transactions":9,"vwap":1586},"2025-06-13",25.66,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":917,"percent_change":850,"volume":453,"transactions":9,"vwap":1589},"2025-06-12",25.78,{"date":1591,"open":1592,"high":1592,"low":811,"close":811,"change":648,"percent_change":1376,"volume":1593,"transactions":9,"vwap":811},"2025-06-11",25.93,700,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":882,"percent_change":244,"volume":932,"transactions":9,"vwap":1597},"2025-06-10",25.9,25.85,{"date":1599,"open":1571,"high":1600,"low":811,"close":811,"change":286,"percent_change":926,"volume":807,"transactions":9,"vwap":811},"2025-06-09",25.87,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":681,"percent_change":244,"volume":1605,"transactions":9,"vwap":1604},"2025-06-06",25.81,25.76,4200,{"date":1607,"open":812,"high":1589,"low":1608,"close":1608,"change":1180,"percent_change":641,"volume":1609,"transactions":9,"vwap":1608},"2025-06-05",25.729,4100,{"date":1611,"open":1589,"high":1589,"low":1612,"close":1612,"change":1317,"percent_change":113,"volume":1458,"transactions":9,"vwap":1612},"2025-06-04",25.752,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1433,"volume":522,"transactions":9,"vwap":1618},"2025-06-03",25.6,25.68,25.58,25.67,0.173,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":526,"percent_change":892,"volume":1626,"transactions":9,"vwap":1625},"2025-06-02",25.49,25.52,25.485,25.497,10500,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":328,"volume":581,"transactions":9,"vwap":1630},"2025-05-30",25.565,25.59,-0.035,{"date":1633,"open":1616,"high":1616,"low":1634,"close":1634,"change":1635,"percent_change":120,"volume":1636,"transactions":9,"vwap":1634},"2025-05-29",25.625,-0.018,4700,{"date":1638,"open":1616,"high":1616,"low":1639,"close":1639,"change":1640,"percent_change":447,"volume":1641,"transactions":9,"vwap":1639},"2025-05-28",25.643,-0.047,900,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1439,"volume":1648,"transactions":9,"vwap":1646},"2025-05-27",25.53,25.7,25.69,0.141,1100,{"date":1650,"open":1651,"high":1615,"low":1652,"close":1652,"change":1653,"percent_change":937,"volume":552,"transactions":9,"vwap":1652},"2025-05-23",25.56,25.549,0.009,{"date":1655,"open":1656,"high":1617,"low":1657,"close":1657,"change":1658,"percent_change":419,"volume":1648,"transactions":9,"vwap":1657},"2025-05-22",25.57,25.54,-0.085,{"date":1660,"open":1634,"high":1634,"low":1634,"close":1634,"change":1661,"percent_change":1662,"volume":19,"transactions":9,"vwap":1634},"2025-05-21",-0.145,-0.56,{"date":1664,"open":1665,"high":1665,"low":812,"close":812,"change":1631,"percent_change":328,"volume":476,"transactions":9,"vwap":812},"2025-05-20",25.786,{"date":1667,"open":1668,"high":811,"low":1668,"close":1668,"change":1072,"percent_change":173,"volume":586,"transactions":9,"vwap":1668},"2025-05-19",25.805,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1042,"percent_change":1265,"volume":453,"transactions":9,"vwap":1671},"2025-05-16",25.821,{"date":1673,"open":1674,"high":1589,"low":1646,"close":1589,"change":1631,"percent_change":328,"volume":1492,"transactions":9,"vwap":1589},"2025-05-15",25.71,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":648,"percent_change":1376,"volume":19,"transactions":9,"vwap":1677},"2025-05-14",25.815,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1023,"percent_change":137,"volume":453,"transactions":9,"vwap":1680},"2025-05-13",25.845,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":19,"transactions":9,"vwap":1683},"2025-05-12",25.741,0.271,1.06,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":936,"percent_change":937,"volume":1689,"transactions":9,"vwap":1688},"2025-05-09",25.47,70000,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-05-08",25.459,0.149,0.59,80000,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":19,"percent_change":19,"volume":1699,"transactions":9,"vwap":1698},"2025-05-07",25.31,120000,{"date":1701,"open":1702,"high":1698,"low":1703,"close":1698,"change":1704,"percent_change":850,"volume":1705,"transactions":9,"vwap":1698},"2025-05-06",25.3,25.27,-0.038,161500,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":385,"volume":1711,"transactions":9,"vwap":1709},"2025-05-05",25.38,25.348,-0.043,162500,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":405,"volume":1716,"transactions":9,"vwap":1714},"2025-05-02",25.391,0.087,200000,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":453,"transactions":9,"vwap":1719},"2025-05-01",25.304,0.249,0.99,{"date":32,"open":1723,"high":1723,"low":21,"close":21,"change":795,"percent_change":173,"volume":1724,"transactions":9,"vwap":21},25.07,221000,{"status":1726,"indices":1727,"watchlist":1765,"sectors":1786,"benchmarks":1835},"success",[1728,1736,1742,1747,1753,1760],{"symbol":1729,"name":1730,"price":1731,"change":1732,"pct_change":677,"is_up":1733,"sparkline":1734,"date":1735},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":1737,"name":1738,"price":1739,"change":1740,"pct_change":353,"is_up":1733,"sparkline":1741,"date":1735},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1743,"name":1744,"price":1745,"change":62,"pct_change":937,"is_up":1733,"sparkline":1746,"date":1735},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1748,"name":1749,"price":1750,"change":1751,"pct_change":937,"is_up":1733,"sparkline":1752,"date":1735},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1754,"name":1755,"price":1756,"change":1757,"pct_change":1758,"is_up":1733,"sparkline":1759,"date":1735},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1761,"name":1762,"price":1763,"change":1078,"pct_change":353,"is_up":1733,"sparkline":1764,"date":1735},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1766,1773,1780],{"symbol":1767,"name":1768,"price":1769,"change":1770,"pct_change":1771,"is_up":1733,"sparkline":1772,"date":1735},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1774,"name":1775,"price":1776,"change":1777,"pct_change":971,"is_up":1778,"sparkline":1779,"date":1735},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1781,"name":1782,"price":1783,"change":1784,"pct_change":835,"is_up":1778,"sparkline":1785,"date":1735},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1787,1792,1796,1801,1805,1809,1814,1818,1822,1826,1830],{"name":1788,"etf":1789,"change":1790,"price":1791,"is_up":1733},"Technology","XLK",1.05,197.81,{"name":1793,"etf":1794,"change":234,"price":1795,"is_up":1733},"Financials","XLF",53.46,{"name":1797,"etf":1798,"change":1799,"price":1800,"is_up":1778},"Healthcare","XLV",-1.32,166.2,{"name":1802,"etf":1803,"change":648,"price":1804,"is_up":1778},"Consumer Cycl","XLY",108.81,{"name":1806,"etf":1807,"change":419,"price":1808,"is_up":1778},"Consumer Staples","XLP",80.33,{"name":1810,"etf":1811,"change":1812,"price":1813,"is_up":1733},"Energy","XLE",1.95,62.7,{"name":1815,"etf":1816,"change":1721,"price":1817,"is_up":1733},"Industrials","XLI",168.64,{"name":1819,"etf":1820,"change":419,"price":1821,"is_up":1778},"Materials","XLB",48.54,{"name":1823,"etf":1824,"change":1662,"price":1825,"is_up":1778},"Real Estate","XLRE",40.68,{"name":1827,"etf":1828,"change":551,"price":1829,"is_up":1733},"Utilities","XLU",39.68,{"name":1831,"etf":1832,"change":1833,"price":1834,"is_up":1778},"Comm Services","XLC",-0.93,109.94,[1836,1840,1844,1848],{"ticker":1837,"name":1838,"price":1839,"change":1124,"is_up":1733},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1841,"name":1842,"price":1843,"change":353,"is_up":1733},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1845,"name":1846,"price":1847,"change":882,"is_up":1733},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1849,"name":1850,"price":1851,"change":502,"is_up":1733},"IWM","iShares Russell 2000",279.06]