[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APRP":3,"stock-historical-APRP":23,"homepage-market-summary":1871},{"ticker":4,"date":5,"profile":6,"quote":11},"APRP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"PGIM S&P 500 Buffer 12 ETF - April","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},33.4,33.3819,0.0181,0.05,6748,0,33.4675,24.18,2351.2584931017486,99.3,629,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":18,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},25.18,2951,1076941.592161,32.38,"2025-04-21",[34,37,46,55,64,71,80,88,97,105,113,124,132,140,148,156,163,171,179,187,194,202,210,217,226,232,241,248,255,263,268,274,283,289,296,303,309,315,322,330,338,345,353,360,369,377,386,395,402,409,418,426,434,439,447,456,463,469,476,482,488,493,499,505,510,516,524,532,539,546,550,558,562,565,570,574,578,584,591,596,604,611,616,620,627,632,634,638,643,649,655,659,666,673,678,683,689,693,699,704,706,712,717,721,728,733,738,744,749,757,762,766,772,780,785,792,797,805,812,818,826,834,841,849,856,863,870,879,887,894,900,905,912,917,922,928,932,936,940,947,951,956,959,964,971,977,980,984,989,992,994,997,1000,1004,1009,1014,1018,1021,1026,1028,1033,1036,1039,1042,1046,1051,1055,1057,1061,1066,1069,1071,1074,1077,1081,1085,1089,1091,1094,1098,1101,1105,1108,1112,1115,1117,1122,1125,1130,1135,1137,1140,1143,1148,1153,1160,1163,1170,1173,1177,1179,1187,1190,1195,1198,1202,1204,1209,1212,1215,1219,1222,1227,1232,1236,1239,1247,1254,1259,1265,1269,1275,1281,1286,1290,1293,1296,1301,1306,1310,1314,1319,1323,1327,1329,1332,1335,1339,1345,1352,1358,1366,1370,1375,1379,1386,1390,1395,1400,1404,1408,1411,1413,1416,1419,1423,1426,1429,1432,1436,1440,1443,1446,1449,1453,1457,1459,1464,1467,1470,1473,1478,1482,1487,1491,1497,1500,1504,1510,1516,1521,1524,1529,1532,1535,1539,1543,1547,1552,1556,1561,1564,1569,1572,1576,1579,1582,1585,1588,1592,1595,1599,1602,1605,1608,1612,1616,1619,1622,1624,1628,1631,1634,1638,1640,1643,1648,1651,1657,1662,1666,1671,1677,1681,1685,1689,1695,1700,1703,1707,1713,1716,1720,1726,1729,1733,1737,1740,1744,1748,1753,1757,1761,1766,1769,1773,1776,1781,1785,1790,1797,1801,1805,1810,1815,1822,1827,1831,1836,1839,1842,1847,1856,1861,1866],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":35,"vwap":36},14,33.3994,{"date":38,"open":39,"high":39,"low":40,"close":13,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",33.455,33.37,-0.0132,-0.04,3654.0145,27,33.4352,{"date":47,"open":48,"high":12,"low":48,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",33.38,33.3951,-0.006,-0.02,6843.9625,24,33.3984,{"date":56,"open":57,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",33.41,33.4011,-0.0664,-0.2,8751.9915,17,33.4099,{"date":65,"open":18,"high":18,"low":18,"close":18,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-25",0.1075,0.32,146.174809,18,33.4316,{"date":72,"open":12,"high":12,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-24",33.33,33.36,-0.0248,-0.07,3811.9625,41,33.3627,{"date":81,"open":12,"high":12,"low":74,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-23",33.3848,-0.0711,-0.21,1230.9625,16,33.3866,{"date":89,"open":90,"high":91,"low":90,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":62,"vwap":96},"2026-09-22",33.44,33.46,33.4559,0.0208,0.06,1960.9915,33.4576,{"date":98,"open":12,"high":90,"low":12,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-21",33.4351,0.1414,0.42,8497.9915,13,33.4138,{"date":106,"open":107,"high":108,"low":107,"close":108,"change":109,"percent_change":15,"volume":110,"transactions":111,"vwap":112},"2026-09-18",33.29,33.2937,0.0153,1463.9925,12,33.2902,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-17",33.27,33.28,33.26,33.2784,0.1488,0.45,1963.234032,38,33.2668,{"date":125,"open":126,"high":126,"low":127,"close":128,"change":129,"percent_change":-6,"volume":130,"transactions":62,"vwap":131},"2026-09-16",33.22,33.09,33.1296,-0.0004,2467.9625,33.1064,{"date":133,"open":134,"high":135,"low":136,"close":136,"change":76,"percent_change":84,"volume":137,"transactions":138,"vwap":139},"2026-09-15",33.18,33.19,33.13,3698.9625,21,33.156,{"date":141,"open":142,"high":142,"low":143,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":69,"vwap":147},"2026-09-14",33.24,33.2,-0.0591,-0.18,11425.9925,33.2388,{"date":149,"open":115,"high":115,"low":150,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-11",33.2591,0.1241,0.37,5215.9625,15,33.2699,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":154,"vwap":162},"2026-09-10",33.135,-0.0836,-0.25,32.260241,33.1311,{"date":164,"open":165,"high":165,"low":166,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":138,"vwap":170},"2026-09-09",33.2499,33.2186,-0.0864,-0.26,420,33.2432,{"date":172,"open":173,"high":173,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":62,"vwap":178},"2026-09-08",33.31,33.305,-0.035,-0.1,2218.03,33.3096,{"date":180,"open":181,"high":181,"low":73,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-04",33.34,-0.0292,-0.09,2377,22,33.3317,{"date":188,"open":74,"high":189,"low":74,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":111,"vwap":193},"2026-09-03",33.3692,0.1098,0.33,2218,33.361,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":111,"vwap":201},"2026-09-02",33.25,33.2594,0.0817,0.25,2434,33.2479,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":168,"volume":207,"transactions":208,"vwap":209},"2026-09-01",33.17,33.1777,-0.0869,2229.03,8,33.1701,{"date":211,"open":143,"high":212,"low":143,"close":212,"change":213,"percent_change":17,"volume":214,"transactions":215,"vwap":216},"2026-08-31",33.2646,0.0004,1733.03,29,33.2356,{"date":218,"open":219,"high":219,"low":196,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-28",33.3,33.2642,-0.0258,-0.08,5888,19,33.2531,{"date":227,"open":115,"high":107,"low":196,"close":107,"change":228,"percent_change":229,"volume":230,"transactions":185,"vwap":231},"2026-08-27",0.0932,0.28,2461.03,33.2618,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-26",33.21,33.1968,0.0136,0.04,3364.03,11,33.2097,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":199,"volume":245,"transactions":246,"vwap":247},"2026-08-25",33.1832,0.0832,101,7,33.173,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":145,"volume":253,"transactions":62,"vwap":254},"2026-08-24",33.15,33.1,-0.0595,4988.090347,33.1307,{"date":256,"open":136,"high":257,"low":136,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-21",33.1595,0.0495,0.15,2483,60,33.1374,{"date":264,"open":250,"high":250,"low":265,"close":265,"change":76,"percent_change":84,"volume":266,"transactions":62,"vwap":267},"2026-08-20",33.11,1236,33.1262,{"date":269,"open":135,"high":135,"low":134,"close":134,"change":270,"percent_change":271,"volume":272,"transactions":53,"vwap":273},"2026-08-19",0.052,0.16,18505,33.1896,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":183,"volume":280,"transactions":281,"vwap":282},"2026-08-18",33.14,33.12,33.128,-0.029,4177.150926,20,33.131,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":176,"volume":287,"transactions":208,"vwap":288},"2026-08-17",33.157,-0.0337,11.03,33.185,{"date":290,"open":135,"high":291,"low":135,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":135},"2026-08-14",33.1907,0.0093,0.03,3850,6,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":239,"vwap":302},"2026-08-13",33.1814,0.0714,0.22,68,33.2019,{"date":304,"open":276,"high":276,"low":265,"close":265,"change":237,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-12",0.12,3140.30188,10,33.1363,{"date":310,"open":251,"high":251,"low":311,"close":311,"change":312,"percent_change":176,"volume":313,"transactions":111,"vwap":314},"2026-08-11",33.07,-0.0346,1787.03,33.0866,{"date":316,"open":251,"high":277,"low":251,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":35,"vwap":321},"2026-08-10",33.1046,-0.0183,-0.06,3775.03,33.1188,{"date":323,"open":324,"high":324,"low":277,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":307,"vwap":329},"2026-08-07",33.125,33.1229,0.0562,0.17,1273.150926,33.1195,{"date":331,"open":332,"high":311,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":246,"vwap":337},"2026-08-06",33.0601,33.0667,-0.0149,-0.05,4269,33.0695,{"date":339,"open":311,"high":340,"low":311,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":307,"vwap":344},"2026-08-05",33.0816,0.1916,0.58,507,33.0712,{"date":346,"open":347,"high":127,"low":348,"close":348,"change":349,"percent_change":176,"volume":350,"transactions":351,"vwap":352},"2026-08-04",32.98,32.89,-0.032,13819.03,35,33.0348,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":152,"volume":358,"transactions":35,"vwap":359},"2026-08-03",32.9,32.922,0.1209,1364.06,32.8998,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-07-31",32.64,32.8011,0.1299,0.4,7725,33,32.6726,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":246,"vwap":376},"2026-07-30",32.71,32.6712,0.2116,0.65,3563.03,32.7098,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-29",32.62,32.4596,-0.1824,-0.56,1012,5,32.6198,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":208,"vwap":394},"2026-07-28",32.58,32.66,32.642,0.0618,0.19,5386,32.6536,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":295,"vwap":401},"2026-07-27",32.5802,0.0344,0.11,7.03,32.6411,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":246,"vwap":408},"2026-07-24",32.5458,0.0277,0.09,59,32.5481,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":103,"vwap":417},"2026-07-23",32.54,32.48,32.5181,-0.1319,-0.4,2639,32.5183,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":307,"vwap":425},"2026-07-22",32.695,32.65,-0.0349,-0.11,2601.03,32.6774,{"date":427,"open":428,"high":371,"low":429,"close":430,"change":431,"percent_change":67,"volume":432,"transactions":35,"vwap":433},"2026-07-21",32.7,32.67,32.6849,0.1049,4079,32.7001,{"date":435,"open":436,"high":436,"low":388,"close":388,"change":15,"percent_change":259,"volume":437,"transactions":281,"vwap":438},"2026-07-20",32.6,874.03,32.6015,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":185,"vwap":446},"2026-07-17",32.625,32.53,-0.163,-0.5,16665,32.585,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-16",32.69,32.693,-0.0519,-0.16,7315,9,32.6904,{"date":457,"open":428,"high":458,"low":428,"close":459,"change":460,"percent_change":327,"volume":461,"transactions":224,"vwap":462},"2026-07-15",32.76,32.7449,0.0556,2204,32.7359,{"date":464,"open":371,"high":371,"low":465,"close":465,"change":466,"percent_change":392,"volume":467,"transactions":208,"vwap":468},"2026-07-14",32.6893,0.0615,2240,32.7102,{"date":470,"open":379,"high":362,"low":379,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":239,"vwap":475},"2026-07-13",32.6278,-0.0722,-0.22,2840.03,32.627,{"date":477,"open":478,"high":479,"low":428,"close":428,"change":480,"percent_change":399,"volume":481,"transactions":9,"vwap":428},"2026-07-10",32.72,32.74,0.036,3900,{"date":483,"open":484,"high":429,"low":484,"close":485,"change":486,"percent_change":229,"volume":487,"transactions":9,"vwap":485},"2026-07-09",32.63,32.664,0.091,3600,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":335,"volume":487,"transactions":9,"vwap":491},"2026-07-08",32.51,32.573,-0.017,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-07-07",32.59,-0.045,-0.14,200,{"date":500,"open":379,"high":389,"low":379,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-06",32.635,0.094,0.29,1600,{"date":506,"open":490,"high":507,"low":490,"close":507,"change":508,"percent_change":237,"volume":509,"transactions":9,"vwap":507},"2026-07-02",32.541,0.013,6300,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":319,"volume":515,"transactions":9,"vwap":513},"2026-07-01",32.575,32.528,-0.021,2600,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":392,"volume":523,"transactions":9,"vwap":521},"2026-06-30",32.55,32.56,32.52,32.549,0.061,3400,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":527},"2026-06-29",32.36,32.488,32.34,1.898,6.2,1700,{"date":533,"open":534,"high":31,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":535},"2026-06-26",32.32,30.59,-1.72,-5.32,11200,{"date":540,"open":31,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-25",32.405,32.31,-0.011,-0.03,12500,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":544,"percent_change":183,"volume":549,"transactions":9,"vwap":548},"2026-06-24",32.321,100,{"date":551,"open":526,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-06-23",32.37,32.33,32.351,-0.134,-0.41,15800,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":222,"volume":549,"transactions":9,"vwap":560},"2026-06-22",32.485,-0.025,{"date":563,"open":490,"high":490,"low":490,"close":490,"change":259,"percent_change":564,"volume":549,"transactions":9,"vwap":490},"2026-06-18",0.46,{"date":566,"open":490,"high":490,"low":526,"close":526,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":526},"2026-06-17",-0.185,-0.57,900,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":76,"volume":549,"transactions":9,"vwap":572},"2026-06-16",32.545,-0.022,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":374,"volume":549,"transactions":9,"vwap":576},"2026-06-15",32.567,0.209,{"date":579,"open":580,"high":552,"low":581,"close":581,"change":582,"percent_change":327,"volume":583,"transactions":9,"vwap":581},"2026-06-12",32.365,32.358,0.056,2900,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-06-11",32.26,32.302,0.206,0.64,300,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":549,"transactions":9,"vwap":593},"2026-06-10",32.096001,-0.179,-0.55,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-09",32.44,32.21,32.275,-0.041,-0.13,500,{"date":605,"open":606,"high":607,"low":542,"close":608,"change":609,"percent_change":305,"volume":610,"transactions":9,"vwap":608},"2026-06-08",32.35,32.385,32.316,0.039,2100,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":549,"transactions":9,"vwap":613},"2026-06-05",32.277,-0.271,-0.83,{"date":617,"open":518,"high":518,"low":618,"close":618,"change":619,"percent_change":327,"volume":498,"transactions":9,"vwap":618},"2026-06-04",32.548,0.054,{"date":621,"open":412,"high":622,"low":412,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-03",32.5,32.494,-0.061,-0.19,2800,{"date":628,"open":411,"high":388,"low":411,"close":629,"change":630,"percent_change":293,"volume":631,"transactions":9,"vwap":629},"2026-06-02",32.555,0.01,12600,{"date":633,"open":518,"high":518,"low":572,"close":572,"change":17,"percent_change":17,"volume":26,"transactions":9,"vwap":572},"2026-06-01",{"date":635,"open":636,"high":518,"low":636,"close":572,"change":15,"percent_change":259,"volume":637,"transactions":9,"vwap":572},"2026-05-29",32.42,800,{"date":639,"open":490,"high":490,"low":640,"close":640,"change":641,"percent_change":642,"volume":590,"transactions":9,"vwap":640},"2026-05-28",32.495,0.069,0.21,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":15,"volume":648,"transactions":9,"vwap":646},"2026-05-27",32.411,32.426,0.017,400,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":577,"percent_change":374,"volume":654,"transactions":9,"vwap":653},"2026-05-26",32.4,32.43,32.409,5900,{"date":656,"open":552,"high":651,"low":657,"close":657,"change":293,"percent_change":406,"volume":658,"transactions":9,"vwap":657},"2026-05-22",32.2,27500,{"date":660,"open":661,"high":606,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-05-21",32.3,32.17,-0.118,-0.37,5400,{"date":667,"open":599,"high":668,"low":599,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-05-20",32.29,32.288,0.125,0.39,3200,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":168,"volume":648,"transactions":9,"vwap":676},"2026-05-19",32.24,32.163,-0.083,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":15,"volume":498,"transactions":9,"vwap":681},"2026-05-18",32.25,32.246,0.016,{"date":684,"open":657,"high":685,"low":657,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-05-15",32.23,-0.095,-0.29,1400,{"date":690,"open":534,"high":691,"low":534,"close":691,"change":692,"percent_change":300,"volume":549,"transactions":9,"vwap":691},"2026-05-14",32.325,0.07,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":688,"transactions":9,"vwap":696},"2026-05-13",32.249,32.255,0.065,0.2,{"date":700,"open":701,"high":599,"low":701,"close":702,"change":17,"percent_change":17,"volume":703,"transactions":9,"vwap":702},"2026-05-12",32.14,32.19,28500,{"date":705,"open":685,"high":685,"low":702,"close":702,"change":293,"percent_change":406,"volume":569,"transactions":9,"vwap":702},"2026-05-11",{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":481,"transactions":9,"vwap":709},"2026-05-08",32.22,32.16,0.044,0.14,{"date":713,"open":657,"high":657,"low":714,"close":714,"change":715,"percent_change":497,"volume":716,"transactions":9,"vwap":714},"2026-05-07",32.116,-0.044,10300,{"date":718,"open":719,"high":709,"low":719,"close":709,"change":259,"percent_change":720,"volume":549,"transactions":9,"vwap":709},"2026-05-06",32.11,0.47,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":481,"transactions":9,"vwap":725},"2026-05-05",32.02,32.029999,32.0099983,0.113,0.35,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":473,"volume":603,"transactions":9,"vwap":731},"2026-05-04",32.049999,31.897,-0.071,{"date":734,"open":724,"high":724,"low":735,"close":735,"change":736,"percent_change":692,"volume":737,"transactions":9,"vwap":735},"2026-05-01",31.968,0.021,3500,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":590,"transactions":9,"vwap":741},"2026-04-30",31.82,31.947,0.172,0.54,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":51,"percent_change":319,"volume":748,"transactions":9,"vwap":747},"2026-04-29",31.81,31.775,1200,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-04-28",31.79,31.8,31.795,-0.055,-0.17,11000,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":94,"volume":481,"transactions":9,"vwap":760},"2026-04-27",31.83,31.85,0.018,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":727,"volume":498,"transactions":9,"vwap":764},"2026-04-24",31.832,0.112,{"date":767,"open":751,"high":751,"low":768,"close":769,"change":770,"percent_change":160,"volume":771,"transactions":9,"vwap":769},"2026-04-23",31.65,31.72,-0.081,6500,{"date":773,"open":774,"high":760,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-04-22",31.84,31.76,31.801,0.131,0.41,14700,{"date":781,"open":775,"high":775,"low":782,"close":783,"change":754,"percent_change":755,"volume":784,"transactions":9,"vwap":783},"2026-04-21",31.66,31.67,6000,{"date":786,"open":746,"high":746,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-04-20",31.71,31.725,-0.037,-0.12,1900,{"date":793,"open":740,"high":740,"low":794,"close":794,"change":795,"percent_change":796,"volume":637,"transactions":9,"vwap":794},"2026-04-17",31.762,0.152,0.48,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-04-16",31.56,31.61,31.54,0.032,0.1,12900,{"date":806,"open":799,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-04-15",31.578,31.5,0.097,0.31,12100,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":626,"transactions":9,"vwap":815},"2026-04-14",31.39,31.481,0.166,0.53,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":821},"2026-04-13",31.16,31.315,31.13,0.158,0.51,5700,{"date":827,"open":828,"high":829,"low":822,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-04-10",31.2,31.23,31.157,-0.003,-0.01,8700,{"date":835,"open":836,"high":837,"low":836,"close":820,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":820},"2026-04-09",31.030001,31.19,0.132,0.43,5200,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-04-08",31.14,31,31.028,0.478,1.56,12700,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":335,"volume":855,"transactions":9,"vwap":852},"2026-04-07",30.49,30.55,30.4,-0.016,29400,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":848,"transactions":9,"vwap":860},"2026-04-06",30.5,30.58,30.566,0.078,0.26,{"date":864,"open":865,"high":858,"low":866,"close":867,"change":868,"percent_change":406,"volume":869,"transactions":9,"vwap":867},"2026-04-02",30.21,30.2,30.488,0.027,20300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-01",30.46,30.54,30.37,30.461,0.181,0.6,46800,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-03-31",30.18,30.3,30.28,0.395,1.32,30400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":641,"percent_change":893,"volume":610,"transactions":9,"vwap":892},"2026-03-30",30.01,30.030001,29.79,29.885,0.23,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":481,"transactions":9,"vwap":897},"2026-03-27",29.99,29.816,-0.175,-0.58,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":790,"percent_change":415,"volume":523,"transactions":9,"vwap":904},"2026-03-26",30.09,30.1,29.991,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":503,"volume":911,"transactions":9,"vwap":909},"2026-03-25",30.11,30.12,30.111,0.087,2400,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":335,"volume":590,"transactions":9,"vwap":915},"2026-03-24",30.049999,30.024,-0.014,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":824,"volume":590,"transactions":9,"vwap":920},"2026-03-23",30.059999,30.038,0.153,{"date":923,"open":924,"high":924,"low":925,"close":892,"change":926,"percent_change":444,"volume":927,"transactions":9,"vwap":892},"2026-03-20",29.98,29.88,-0.15,2200,{"date":929,"open":924,"high":930,"low":924,"close":930,"change":832,"percent_change":544,"volume":931,"transactions":9,"vwap":930},"2026-03-19",30.035,600,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":715,"percent_change":926,"volume":603,"transactions":9,"vwap":935},"2026-03-18",30.07,30.045,{"date":937,"open":902,"high":902,"low":938,"close":938,"change":939,"percent_change":271,"volume":931,"transactions":9,"vwap":938},"2026-03-17",30.089001,0.048,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-16",30.040001,30.041,0.156,0.52,2000,{"date":948,"open":949,"high":949,"low":892,"close":892,"change":514,"percent_change":76,"volume":950,"transactions":9,"vwap":892},"2026-03-13",29.895,700,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":549,"transactions":9,"vwap":953},"2026-03-12",29.906,-0.099,-0.33,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":293,"percent_change":803,"volume":549,"transactions":9,"vwap":958},"2026-03-11",30.0049992,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":51,"volume":498,"transactions":9,"vwap":962},"2026-03-10",30.02,29.975,-0.005,{"date":965,"open":966,"high":967,"low":968,"close":924,"change":969,"percent_change":778,"volume":970,"transactions":9,"vwap":924},"2026-03-09",29.86,30,29.78,0.121,3300,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":791,"transactions":9,"vwap":974},"2026-03-06",29.9,29.859,-0.126,-0.42,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":42,"percent_change":602,"volume":549,"transactions":9,"vwap":979},"2026-03-05",29.985,{"date":981,"open":967,"high":914,"low":967,"close":982,"change":94,"percent_change":698,"volume":983,"transactions":9,"vwap":982},"2026-03-04",30.025,5100,{"date":985,"open":967,"high":967,"low":986,"close":986,"change":987,"percent_change":625,"volume":988,"transactions":9,"vwap":986},"2026-03-03",29.965,-0.057,4800,{"date":990,"open":890,"high":890,"low":991,"close":991,"change":647,"percent_change":94,"volume":549,"transactions":9,"vwap":991},"2026-03-02",30.021999,{"date":993,"open":961,"high":961,"low":924,"close":958,"change":51,"percent_change":76,"volume":988,"transactions":9,"vwap":958},"2026-02-27",{"date":995,"open":982,"high":982,"low":982,"close":982,"change":996,"percent_change":335,"volume":549,"transactions":9,"vwap":982},"2026-02-26",-0.015,{"date":998,"open":967,"high":934,"low":967,"close":942,"change":999,"percent_change":271,"volume":626,"transactions":9,"vwap":942},"2026-02-25",0.047,{"date":1001,"open":967,"high":967,"low":1002,"close":1002,"change":692,"percent_change":893,"volume":1003,"transactions":9,"vwap":1002},"2026-02-24",29.993,1500,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":145,"volume":523,"transactions":9,"vwap":1007},"2026-02-23",29.949,29.923,-0.054,{"date":1010,"open":896,"high":896,"low":1011,"close":1012,"change":1013,"percent_change":392,"volume":603,"transactions":9,"vwap":1012},"2026-02-20",29.97,29.977,0.057,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":544,"percent_change":176,"volume":1003,"transactions":9,"vwap":1017},"2026-02-19",29.93,29.92,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":630,"percent_change":293,"volume":549,"transactions":9,"vwap":1020},"2026-02-18",29.95,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":94,"percent_change":698,"volume":1025,"transactions":9,"vwap":1024},"2026-02-17",29.82,29.94,4900,{"date":1027,"open":973,"high":973,"low":925,"close":925,"change":271,"percent_change":743,"volume":931,"transactions":9,"vwap":925},"2026-02-13",{"date":1029,"open":1020,"high":1020,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1025,"transactions":9,"vwap":1030},"2026-02-12",29.72,-0.24,-0.8,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":17,"percent_change":17,"volume":549,"transactions":9,"vwap":1035},"2026-02-11",29.96,{"date":1037,"open":1035,"high":1035,"low":1035,"close":1035,"change":17,"percent_change":17,"volume":1038,"transactions":9,"vwap":1035},"2026-02-10",2700,{"date":1040,"open":1035,"high":1035,"low":1035,"close":1035,"change":1041,"percent_change":305,"volume":549,"transactions":9,"vwap":1035},"2026-02-09",0.037,{"date":1043,"open":1044,"high":1007,"low":1044,"close":1007,"change":1045,"percent_change":120,"volume":498,"transactions":9,"vwap":1007},"2026-02-06",29.89,0.135,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":168,"volume":1003,"transactions":9,"vwap":1049},"2026-02-05",29.81,29.788,-0.077,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":51,"percent_change":76,"volume":637,"transactions":9,"vwap":1054},"2026-02-04",29.87,29.865,{"date":1056,"open":892,"high":892,"low":892,"close":892,"change":42,"percent_change":602,"volume":648,"transactions":9,"vwap":892},"2026-02-03",{"date":1058,"open":1016,"high":1016,"low":1059,"close":1059,"change":15,"percent_change":327,"volume":1060,"transactions":9,"vwap":1059},"2026-02-02",29.925,20200,{"date":1062,"open":1063,"high":925,"low":1063,"close":1064,"change":832,"percent_change":544,"volume":1065,"transactions":9,"vwap":1064},"2026-01-30",29.85,29.875,6700,{"date":1067,"open":1063,"high":892,"low":1068,"close":892,"change":996,"percent_change":335,"volume":481,"transactions":9,"vwap":892},"2026-01-29",29.848,{"date":1070,"open":925,"high":973,"low":1053,"close":973,"change":17,"percent_change":17,"volume":603,"transactions":9,"vwap":973},"2026-01-28",{"date":1072,"open":1017,"high":1017,"low":925,"close":973,"change":1073,"percent_change":692,"volume":970,"transactions":9,"vwap":973},"2026-01-27",0.02,{"date":1075,"open":1044,"high":1044,"low":925,"close":925,"change":682,"percent_change":15,"volume":1076,"transactions":9,"vwap":925},"2026-01-26",7500,{"date":1078,"open":1053,"high":1053,"low":1079,"close":1079,"change":1080,"percent_change":293,"volume":825,"transactions":9,"vwap":1079},"2026-01-23",29.864,0.009,{"date":1082,"open":1068,"high":966,"low":1068,"close":1083,"change":15,"percent_change":327,"volume":1084,"transactions":9,"vwap":1083},"2026-01-22",29.855,3100,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":503,"volume":549,"transactions":9,"vwap":1087},"2026-01-21",29.805,0.085,{"date":1090,"open":1030,"high":1030,"low":1030,"close":1030,"change":790,"percent_change":415,"volume":504,"transactions":9,"vwap":1030},"2026-01-20",{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":630,"percent_change":293,"volume":637,"transactions":9,"vwap":1093},"2026-01-16",29.84,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":293,"percent_change":803,"volume":626,"transactions":9,"vwap":1097},"2026-01-15",29.835,29.83,{"date":1099,"open":968,"high":1100,"low":968,"close":1100,"change":996,"percent_change":335,"volume":590,"transactions":9,"vwap":1100},"2026-01-14",29.8,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":51,"percent_change":76,"volume":603,"transactions":9,"vwap":1104},"2026-01-13",29.824,29.815,{"date":1106,"open":1096,"high":1096,"low":1096,"close":1096,"change":1107,"percent_change":1073,"volume":549,"transactions":9,"vwap":1096},"2026-01-12",0.005,{"date":1109,"open":1097,"high":1097,"low":1097,"close":1097,"change":237,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1097},"2026-01-09",0.13,2500,{"date":1113,"open":1100,"high":1100,"low":891,"close":891,"change":630,"percent_change":293,"volume":1114,"transactions":9,"vwap":891},"2026-01-08",3000,{"date":1116,"open":968,"high":968,"low":968,"close":968,"change":996,"percent_change":335,"volume":654,"transactions":9,"vwap":968},"2026-01-07",{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":305,"volume":590,"transactions":9,"vwap":1120},"2026-01-06",29.775,29.795,0.035,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":630,"percent_change":293,"volume":590,"transactions":9,"vwap":1124},"2026-01-05",29.76,{"date":1126,"open":1030,"high":1127,"low":1030,"close":1127,"change":1128,"percent_change":803,"volume":1129,"transactions":9,"vwap":1127},"2026-01-02",29.75,0.031,5300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":543,"percent_change":42,"volume":737,"transactions":9,"vwap":1134},"2025-12-31",29.73,29.74,29.719,{"date":1136,"open":1133,"high":1133,"low":1132,"close":1132,"change":17,"percent_change":17,"volume":1114,"transactions":9,"vwap":1132},"2025-12-30",{"date":1138,"open":1030,"high":1132,"low":1030,"close":1132,"change":1139,"percent_change":1073,"volume":1003,"transactions":9,"vwap":1132},"2025-12-29",0.007,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":761,"percent_change":94,"volume":17,"transactions":9,"vwap":1142},"2025-12-26",29.723,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":15,"volume":610,"transactions":9,"vwap":1146},"2025-12-24",29.71,29.705,0.015,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":498,"transactions":9,"vwap":1150},"2025-12-23",29.69,0.025,0.08,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":392,"volume":1159,"transactions":9,"vwap":1157},"2025-12-22",29.67,29.68,29.665,0.055,15700,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":697,"percent_change":300,"volume":17,"transactions":9,"vwap":1162},"2025-12-19",29.61,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":504,"transactions":9,"vwap":1167},"2025-12-18",29.535,29.547,29.545,0.081,0.27,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":76,"percent_change":1031,"volume":549,"transactions":9,"vwap":1172},"2025-12-17",29.464,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":-6,"volume":549,"transactions":9,"vwap":1175},"2025-12-16",29.534,-0.001,{"date":1178,"open":1165,"high":1165,"low":1165,"close":1165,"change":630,"percent_change":293,"volume":549,"transactions":9,"vwap":1165},"2025-12-15",{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":176,"volume":1186,"transactions":9,"vwap":1184},"2025-12-12",29.53,29.55,29.5,29.525,-0.031,1800,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":647,"percent_change":94,"volume":590,"transactions":9,"vwap":1189},"2025-12-11",29.556,{"date":1191,"open":1192,"high":1182,"low":1192,"close":1193,"change":619,"percent_change":1194,"volume":26,"transactions":9,"vwap":1193},"2025-12-10",29.52,29.539,0.18,{"date":1196,"open":1183,"high":1183,"low":1197,"close":1197,"change":1080,"percent_change":293,"volume":931,"transactions":9,"vwap":1197},"2025-12-09",29.485,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":715,"percent_change":926,"volume":931,"transactions":9,"vwap":1201},"2025-12-08",29.51,29.476,{"date":1203,"open":1200,"high":1192,"low":1200,"close":1192,"change":270,"percent_change":1194,"volume":626,"transactions":9,"vwap":1192},"2025-12-05",{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":508,"percent_change":237,"volume":931,"transactions":9,"vwap":1208},"2025-12-04",29.47,29.48,29.468,{"date":1210,"open":1206,"high":1206,"low":1211,"close":1211,"change":293,"percent_change":803,"volume":498,"transactions":9,"vwap":1211},"2025-12-03",29.455,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1147,"percent_change":15,"volume":549,"transactions":9,"vwap":1214},"2025-12-02",29.425,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":17,"percent_change":17,"volume":688,"transactions":9,"vwap":1218},"2025-12-01",29.42,29.41,{"date":1220,"open":1218,"high":1218,"low":1218,"close":1218,"change":609,"percent_change":1110,"volume":1221,"transactions":9,"vwap":1218},"2025-11-28",1322,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1158,"percent_change":392,"volume":1226,"transactions":9,"vwap":1225},"2025-11-26",29.39,29.371,1300,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":229,"volume":1025,"transactions":9,"vwap":1230},"2025-11-25",29.33,29.316,0.082,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":816,"percent_change":1235,"volume":549,"transactions":9,"vwap":1234},"2025-11-24",29.234,0.57,{"date":1237,"open":215,"high":1238,"low":215,"close":1238,"change":861,"percent_change":1169,"volume":648,"transactions":9,"vwap":1238},"2025-11-21",29.068001,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2025-11-20",29.23,28.975,28.99,-0.103,-0.35,2300,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":803,"volume":1253,"transactions":9,"vwap":1251},"2025-11-19",29.12,29.040001,29.093,0.028,40500,{"date":1255,"open":1250,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1031,"volume":603,"transactions":9,"vwap":1256},"2025-11-18",29.065001,29.01,-0.069,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":498,"transactions":9,"vwap":1262},"2025-11-17",29.2,29.134,-0.068,-0.23,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1151,"percent_change":406,"volume":590,"transactions":9,"vwap":1268},"2025-11-14",29.21,29.202,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":549,"transactions":9,"vwap":1272},"2025-11-13",29.26,29.177,-0.132,-0.45,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":17,"volume":748,"transactions":9,"vwap":1279},"2025-11-12",29.3,29.31,29.309,0.001,{"date":1282,"open":1283,"high":1278,"low":1283,"close":1284,"change":1285,"percent_change":237,"volume":1111,"transactions":9,"vwap":1284},"2025-11-11",29.29,29.308,0.012,{"date":1287,"open":1278,"high":1278,"low":1288,"close":1288,"change":1289,"percent_change":778,"volume":531,"transactions":9,"vwap":1288},"2025-11-10",29.296,0.119,{"date":1291,"open":1272,"high":1272,"low":1272,"close":1272,"change":1292,"percent_change":544,"volume":17,"transactions":9,"vwap":1272},"2025-11-07",-0.008,{"date":1294,"open":1261,"high":1261,"low":1295,"close":1295,"change":624,"percent_change":84,"volume":1246,"transactions":9,"vwap":1295},"2025-11-06",29.185,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":327,"volume":610,"transactions":9,"vwap":1299},"2025-11-05",29.255,29.246,0.051,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":319,"percent_change":84,"volume":1305,"transactions":9,"vwap":1304},"2025-11-04",29.27,29.195,8100,{"date":1307,"open":1308,"high":1303,"low":1308,"close":1298,"change":1073,"percent_change":692,"volume":1309,"transactions":9,"vwap":1298},"2025-11-03",29.22,4500,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":682,"percent_change":15,"volume":911,"transactions":9,"vwap":1313},"2025-10-31",29.24,29.235,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":625,"volume":603,"transactions":9,"vwap":1317},"2025-10-30",29.254,29.219,-0.056,{"date":1320,"open":1303,"high":1321,"low":1303,"close":1321,"change":1322,"percent_change":42,"volume":498,"transactions":9,"vwap":1321},"2025-10-29",29.275,-0.012,{"date":1324,"open":1325,"high":1278,"low":1325,"close":1326,"change":831,"percent_change":832,"volume":946,"transactions":9,"vwap":1326},"2025-10-28",29.28,29.287,{"date":1328,"open":1303,"high":1277,"low":1303,"close":1283,"change":619,"percent_change":1194,"volume":1003,"transactions":9,"vwap":1283},"2025-10-27",{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":94,"percent_change":642,"volume":549,"transactions":9,"vwap":1331},"2025-10-24",29.236,{"date":1333,"open":1261,"high":1261,"low":1334,"close":1334,"change":939,"percent_change":271,"volume":531,"transactions":9,"vwap":1334},"2025-10-23",29.176,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":175,"percent_change":790,"volume":549,"transactions":9,"vwap":1338},"2025-10-22",29.14,29.128,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":630,"volume":1186,"transactions":9,"vwap":1343},"2025-10-21",29.16,29.18,29.163,0.004,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":101,"volume":1351,"transactions":9,"vwap":1349},"2025-10-20",29.153,29.17,29.159,0.122,4600,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":637,"transactions":9,"vwap":1355},"2025-10-17",28.96,29.037001,0.103,0.36,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-10-16",29.059999,28.93,28.934,-0.087,-0.3,9500,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":682,"percent_change":94,"volume":487,"transactions":9,"vwap":1369},"2025-10-15",29.07,29.021,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":183,"volume":737,"transactions":9,"vwap":1373},"2025-10-14",28.95,29.0049992,-0.026,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1235,"volume":17,"transactions":9,"vwap":1377},"2025-10-13",29.031,0.165,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-10-10",29.15,28.866,-0.244,-0.84,11900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":996,"percent_change":335,"volume":549,"transactions":9,"vwap":1389},"2025-10-09",29.09,29.11,{"date":1391,"open":1389,"high":1392,"low":1389,"close":1392,"change":1393,"percent_change":893,"volume":1394,"transactions":9,"vwap":1392},"2025-10-08",29.125,0.068,6400,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":602,"volume":498,"transactions":9,"vwap":1398},"2025-10-07",29.08,29.056999,-0.038,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":803,"volume":549,"transactions":9,"vwap":1402},"2025-10-06",29.094999,0.029,{"date":1405,"open":1397,"high":1397,"low":1360,"close":1406,"change":1407,"percent_change":630,"volume":648,"transactions":9,"vwap":1406},"2025-10-03",29.066,0.002,{"date":1409,"open":1360,"high":1397,"low":1360,"close":1410,"change":50,"percent_change":51,"volume":498,"transactions":9,"vwap":1410},"2025-10-02",29.063999,{"date":1412,"open":1368,"high":1368,"low":1368,"close":1368,"change":1151,"percent_change":406,"volume":17,"transactions":9,"vwap":1368},"2025-10-01",{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1128,"percent_change":399,"volume":549,"transactions":9,"vwap":1415},"2025-09-30",29.045,{"date":1417,"open":1257,"high":1418,"low":215,"close":1418,"change":1285,"percent_change":237,"volume":1226,"transactions":9,"vwap":1418},"2025-09-29",29.014,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":199,"volume":549,"transactions":9,"vwap":1421},"2025-09-26",29.0020008,0.072,{"date":1424,"open":1372,"high":1372,"low":1425,"close":1361,"change":349,"percent_change":423,"volume":804,"transactions":9,"vwap":1361},"2025-09-25",28.91,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":831,"percent_change":832,"volume":590,"transactions":9,"vwap":1428},"2025-09-24",28.962,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":335,"percent_change":755,"volume":549,"transactions":9,"vwap":1431},"2025-09-23",28.965,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1147,"percent_change":15,"volume":603,"transactions":9,"vwap":1435},"2025-09-22",28.985,29.014999,{"date":1437,"open":1438,"high":1439,"low":215,"close":215,"change":1147,"percent_change":15,"volume":931,"transactions":9,"vwap":215},"2025-09-19",29.02,29.030001,{"date":1441,"open":1434,"high":1434,"low":1434,"close":1434,"change":1442,"percent_change":406,"volume":549,"transactions":9,"vwap":1434},"2025-09-18",0.026,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":630,"percent_change":293,"volume":549,"transactions":9,"vwap":1445},"2025-09-17",28.959,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":916,"percent_change":335,"volume":549,"transactions":9,"vwap":1448},"2025-09-16",28.949,{"date":1450,"open":1372,"high":1451,"low":1372,"close":1451,"change":1452,"percent_change":1152,"volume":549,"transactions":9,"vwap":1451},"2025-09-15",28.963,0.022,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1280,"percent_change":17,"volume":549,"transactions":9,"vwap":1456},"2025-09-12",28.94,28.941,{"date":1458,"open":1455,"high":1455,"low":1455,"close":1455,"change":406,"percent_change":810,"volume":549,"transactions":9,"vwap":1455},"2025-09-11",{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":630,"percent_change":293,"volume":1038,"transactions":9,"vwap":1463},"2025-09-10",28.88,28.89,28.85,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":17,"percent_change":17,"volume":637,"transactions":9,"vwap":1466},"2025-09-09",28.84,{"date":1468,"open":1469,"high":1466,"low":1469,"close":1466,"change":1121,"percent_change":305,"volume":590,"transactions":9,"vwap":1466},"2025-09-08",28.83,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1292,"percent_change":544,"volume":549,"transactions":9,"vwap":1472},"2025-09-05",28.805,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1231,"percent_change":503,"volume":1477,"transactions":9,"vwap":1476},"2025-09-04",28.76,28.813,1100,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1158,"percent_change":392,"volume":498,"transactions":9,"vwap":1481},"2025-09-03",28.69,28.731,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":473,"volume":549,"transactions":9,"vwap":1485},"2025-09-02",28.64,28.676,-0.062,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":452,"volume":549,"transactions":9,"vwap":1489},"2025-08-29",28.738,-0.047,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":399,"volume":927,"transactions":9,"vwap":1495},"2025-08-28",28.8,28.81,28.785,0.033,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1452,"percent_change":1152,"volume":17,"transactions":9,"vwap":1499},"2025-08-27",28.752,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1121,"percent_change":305,"volume":840,"transactions":9,"vwap":1503},"2025-08-26",28.68,28.73,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":755,"volume":946,"transactions":9,"vwap":1508},"2025-08-25",28.7,28.71,28.695,-0.048,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":498,"transactions":9,"vwap":1513},"2025-08-22",28.74,28.743,0.169,0.59,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":926,"volume":603,"transactions":9,"vwap":1519},"2025-08-21",28.58,28.574,-0.043,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":916,"percent_change":335,"volume":637,"transactions":9,"vwap":1523},"2025-08-20",28.617,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":145,"volume":498,"transactions":9,"vwap":1527},"2025-08-19",28.67,28.631,-0.051,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1073,"percent_change":692,"volume":549,"transactions":9,"vwap":1531},"2025-08-18",28.682,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1374,"percent_change":183,"volume":549,"transactions":9,"vwap":1534},"2025-08-15",28.662,{"date":1536,"open":1526,"high":1537,"low":1526,"close":1537,"change":1538,"percent_change":630,"volume":549,"transactions":9,"vwap":1537},"2025-08-14",28.688,0.003,{"date":1540,"open":1541,"high":1541,"low":1526,"close":1542,"change":1151,"percent_change":406,"volume":590,"transactions":9,"vwap":1542},"2025-08-13",28.697,28.685,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":727,"volume":549,"transactions":9,"vwap":1545},"2025-08-12",28.66,0.101,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":832,"percent_change":42,"volume":1003,"transactions":9,"vwap":1551},"2025-08-11",28.57,28.599,28.559,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":810,"volume":549,"transactions":9,"vwap":1554},"2025-08-08",28.569,0.088,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":319,"volume":648,"transactions":9,"vwap":1559},"2025-08-07",28.44,28.481,-0.018,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1555,"percent_change":810,"volume":17,"transactions":9,"vwap":1563},"2025-08-06",28.499,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":497,"volume":648,"transactions":9,"vwap":1567},"2025-08-05",28.49,28.411,-0.039,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1194,"percent_change":589,"volume":549,"transactions":9,"vwap":1571},"2025-08-04",28.45,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":452,"percent_change":382,"volume":549,"transactions":9,"vwap":1575},"2025-08-01",28.3,28.27,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1185,"percent_change":423,"volume":549,"transactions":9,"vwap":1578},"2025-07-31",28.43,{"date":1580,"open":1571,"high":1581,"low":1571,"close":1581,"change":561,"percent_change":183,"volume":1111,"transactions":9,"vwap":1581},"2025-07-30",28.461,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":573,"percent_change":222,"volume":549,"transactions":9,"vwap":1584},"2025-07-29",28.486,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":508,"percent_change":15,"volume":549,"transactions":9,"vwap":1587},"2025-07-28",28.508,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":480,"percent_change":1110,"volume":498,"transactions":9,"vwap":1591},"2025-07-25",28.48,28.495,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":609,"percent_change":711,"volume":549,"transactions":9,"vwap":1594},"2025-07-24",28.459,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1422,"percent_change":199,"volume":549,"transactions":9,"vwap":1598},"2025-07-23",28.381,28.42,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1292,"percent_change":544,"volume":549,"transactions":9,"vwap":1601},"2025-07-22",28.348,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":15,"percent_change":1194,"volume":549,"transactions":9,"vwap":1604},"2025-07-21",28.356,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1344,"percent_change":630,"volume":549,"transactions":9,"vwap":1607},"2025-07-18",28.306,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":893,"volume":17,"transactions":9,"vwap":1610},"2025-07-17",28.302,0.064,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":508,"percent_change":15,"volume":549,"transactions":9,"vwap":1615},"2025-07-16",28.22,28.238,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":561,"percent_change":183,"volume":549,"transactions":9,"vwap":1618},"2025-07-15",28.225,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":17,"percent_change":17,"volume":549,"transactions":9,"vwap":1621},"2025-07-14",28.25,{"date":1623,"open":1621,"high":1621,"low":1621,"close":1621,"change":51,"percent_change":76,"volume":17,"transactions":9,"vwap":1621},"2025-07-11",{"date":1625,"open":1626,"high":1574,"low":1627,"close":1575,"change":1121,"percent_change":305,"volume":911,"transactions":9,"vwap":1575},"2025-07-10",28.29,28.24,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":94,"percent_change":642,"volume":549,"transactions":9,"vwap":1630},"2025-07-09",28.235,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":293,"percent_change":399,"volume":549,"transactions":9,"vwap":1633},"2025-07-08",28.175,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":222,"percent_change":1637,"volume":549,"transactions":9,"vwap":1636},"2025-07-07",28.145,-0.28,{"date":1639,"open":1618,"high":1618,"low":1618,"close":1618,"change":692,"percent_change":199,"volume":17,"transactions":9,"vwap":1618},"2025-07-03",{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1147,"percent_change":15,"volume":17,"transactions":9,"vwap":1642},"2025-07-02",28.155,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":630,"percent_change":237,"volume":1647,"transactions":9,"vwap":1646},"2025-07-01",28.12,28.14,4200,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":522,"percent_change":300,"volume":17,"transactions":9,"vwap":1650},"2025-06-30",28.13,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":271,"volume":603,"transactions":9,"vwap":1655},"2025-06-27",28.059999,28.1,28.069,0.045,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":549,"transactions":9,"vwap":1659},"2025-06-26",28.024,0.095,0.34,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1107,"percent_change":1073,"volume":549,"transactions":9,"vwap":1665},"2025-06-25",28,27.929,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":549,"transactions":9,"vwap":1668},"2025-06-24",27.924,0.168,0.61,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":1676,"percent_change":743,"volume":791,"transactions":9,"vwap":1674},"2025-06-23",27.735,27.756,27.71,0.148,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":176,"volume":549,"transactions":9,"vwap":1679},"2025-06-20",27.608,-0.028,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1151,"percent_change":406,"volume":637,"transactions":9,"vwap":1684},"2025-06-18",27.68,27.636,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":176,"percent_change":1688,"volume":17,"transactions":9,"vwap":1687},"2025-06-17",27.611,-0.36,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":791,"transactions":9,"vwap":1692},"2025-06-16",27.72,27.711,0.151,0.55,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":549,"transactions":9,"vwap":1697},"2025-06-13",27.56,-0.189,-0.68,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1013,"percent_change":642,"volume":17,"transactions":9,"vwap":1702},"2025-06-12",27.749,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":183,"volume":549,"transactions":9,"vwap":1705},"2025-06-11",27.692,-0.024,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1151,"percent_change":406,"volume":1712,"transactions":9,"vwap":1711},"2025-06-10",27.73,27.74,27.716,9300,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":736,"percent_change":1152,"volume":498,"transactions":9,"vwap":1715},"2025-06-09",27.691,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1235,"volume":17,"transactions":9,"vwap":1718},"2025-06-06",27.67,0.157,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":168,"volume":26,"transactions":9,"vwap":1724},"2025-06-05",27.6,27.5,27.513,-0.073,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1151,"percent_change":406,"volume":17,"transactions":9,"vwap":1728},"2025-06-04",27.586,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1152,"percent_change":503,"volume":637,"transactions":9,"vwap":1732},"2025-06-03",27.59,27.561,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":619,"percent_change":698,"volume":549,"transactions":9,"vwap":1736},"2025-06-02",27.402,27.481,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":293,"percent_change":399,"volume":549,"transactions":9,"vwap":1739},"2025-05-30",27.427,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":259,"volume":549,"transactions":9,"vwap":1742},"2025-05-29",27.397,0.042,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":473,"volume":17,"transactions":9,"vwap":1746},"2025-05-28",27.355,-0.059,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":549,"transactions":9,"vwap":1750},"2025-05-27",27.414,0.288,1.06,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1244,"percent_change":1756,"volume":17,"transactions":9,"vwap":1755},"2025-05-23",27.126,-0.38,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":544,"volume":549,"transactions":9,"vwap":1759},"2025-05-22",27.229,-0.009,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":549,"transactions":9,"vwap":1763},"2025-05-21",27.238,-0.208,-0.76,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":601,"percent_change":926,"volume":549,"transactions":9,"vwap":1768},"2025-05-20",27.446,{"date":1770,"open":1723,"high":1723,"low":1771,"close":1772,"change":682,"percent_change":94,"volume":583,"transactions":9,"vwap":1772},"2025-05-19",27.468,27.487,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1555,"percent_change":67,"volume":17,"transactions":9,"vwap":1775},"2025-05-16",27.471,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":392,"volume":498,"transactions":9,"vwap":1779},"2025-05-15",27.36,27.383,0.053,{"date":1782,"open":1778,"high":1783,"low":1784,"close":1784,"change":1407,"percent_change":630,"volume":648,"transactions":9,"vwap":1784},"2025-05-14",27.37,27.33,{"date":1786,"open":1787,"high":1778,"low":1787,"close":1788,"change":969,"percent_change":1789,"volume":1246,"transactions":9,"vwap":1788},"2025-05-13",27.3,27.328,0.44,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1796,"volume":648,"transactions":9,"vwap":1793},"2025-05-12",27.16,27.207,27.09,0.49,1.83,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1176,"percent_change":-6,"volume":950,"transactions":9,"vwap":1800},"2025-05-09",26.77,26.717,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":152,"volume":549,"transactions":9,"vwap":1803},"2025-05-08",26.718,0.099,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":480,"percent_change":711,"volume":748,"transactions":9,"vwap":1808},"2025-05-07",26.6,26.619,26.5,{"date":1811,"open":1812,"high":1807,"low":1812,"close":1813,"change":1814,"percent_change":664,"volume":637,"transactions":9,"vwap":1813},"2025-05-06",26.54,26.583,-0.098,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":569,"transactions":9,"vwap":1819},"2025-05-05",26.79,26.8,26.681,-0.086,-0.32,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":17,"transactions":9,"vwap":1824},"2025-05-02",26.767,0.194,0.73,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1168,"percent_change":810,"volume":648,"transactions":9,"vwap":1830},"2025-05-01",26.65,26.573,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":647,"percent_change":94,"volume":1351,"transactions":9,"vwap":1834},"2025-04-30",26.3,26.492,26.265,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1393,"percent_change":862,"volume":549,"transactions":9,"vwap":1838},"2025-04-29",26.475,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1403,"percent_change":399,"volume":549,"transactions":9,"vwap":1841},"2025-04-28",26.407,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":152,"volume":498,"transactions":9,"vwap":1845},"2025-04-25",26.17,26.378,0.098,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-04-24",26.26,26.325,26.205,26.28,0.335,1.29,36800,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":549,"transactions":9,"vwap":1858},"2025-04-23",25.945,0.287,1.12,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":17,"transactions":9,"vwap":1863},"2025-04-22",25.658,0.428,1.7,{"date":32,"open":1867,"high":1868,"low":28,"close":1869,"change":51,"percent_change":222,"volume":1870,"transactions":9,"vwap":1869},25.25,25.26,25.23,3800,{"status":1872,"indices":1873,"watchlist":1909,"sectors":1931,"benchmarks":1981},"success",[1874,1881,1887,1892,1898,1904],{"symbol":1875,"name":1876,"price":1877,"change":1878,"pct_change":392,"is_up":1879,"sparkline":1880,"date":5},"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",{"symbol":1882,"name":1883,"price":1884,"change":1885,"pct_change":810,"is_up":1879,"sparkline":1886,"date":5},"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":1888,"name":1889,"price":1890,"change":138,"pct_change":237,"is_up":1879,"sparkline":1891,"date":5},"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":1893,"name":1894,"price":1895,"change":1896,"pct_change":237,"is_up":1879,"sparkline":1897,"date":5},"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":1899,"name":1900,"price":1901,"change":1902,"pct_change":778,"is_up":1879,"sparkline":1903,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"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":1905,"name":1906,"price":1907,"change":15,"pct_change":810,"is_up":1879,"sparkline":1908,"date":5},"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",[1910,1917,1925],{"symbol":1911,"name":1912,"price":1913,"change":1914,"pct_change":1915,"is_up":1879,"sparkline":1916,"date":5},"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":1918,"name":1919,"price":1920,"change":1921,"pct_change":1922,"is_up":1923,"sparkline":1924,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,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":1926,"name":1927,"price":1928,"change":1929,"pct_change":60,"is_up":1923,"sparkline":1930,"date":5},"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",[1932,1937,1941,1946,1950,1954,1959,1964,1968,1972,1976],{"name":1933,"etf":1934,"change":1935,"price":1936,"is_up":1879},"Technology","XLK",1.05,197.81,{"name":1938,"etf":1939,"change":399,"price":1940,"is_up":1879},"Financials","XLF",53.46,{"name":1942,"etf":1943,"change":1944,"price":1945,"is_up":1923},"Healthcare","XLV",-1.32,166.2,{"name":1947,"etf":1948,"change":544,"price":1949,"is_up":1923},"Consumer Cycl","XLY",108.81,{"name":1951,"etf":1952,"change":955,"price":1953,"is_up":1923},"Consumer Staples","XLP",80.33,{"name":1955,"etf":1956,"change":1957,"price":1958,"is_up":1879},"Energy","XLE",1.95,62.7,{"name":1960,"etf":1961,"change":1962,"price":1963,"is_up":1879},"Industrials","XLI",0.99,168.64,{"name":1965,"etf":1966,"change":955,"price":1967,"is_up":1923},"Materials","XLB",48.54,{"name":1969,"etf":1970,"change":382,"price":1971,"is_up":1923},"Real Estate","XLRE",40.68,{"name":1973,"etf":1974,"change":1670,"price":1975,"is_up":1879},"Utilities","XLU",39.68,{"name":1977,"etf":1978,"change":1979,"price":1980,"is_up":1923},"Comm Services","XLC",-0.93,109.94,[1982,1986,1990,1994],{"ticker":1983,"name":1984,"price":1985,"change":1194,"is_up":1879},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1987,"name":1988,"price":1989,"change":810,"is_up":1879},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1991,"name":1992,"price":1993,"change":293,"is_up":1879},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1995,"name":1996,"price":1997,"change":101,"is_up":1879},"IWM","iShares Russell 2000",279.06]