[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARB":3,"stock-historical-ARB":25,"homepage-market-summary":1771},{"ticker":4,"date":5,"profile":6,"quote":11},"ARB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AltShares Merger Arbitrage ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"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},29.35,29.95,30.02,29.9404,-0.5904,-1.97,260905.83584,0,32.48,24.2,13296.111363444306,62.2,1607,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},27.546,13878,5065350.961055,4.49,"2025-04-21",[36,39,48,57,67,77,86,95,102,110,119,129,140,148,157,167,174,182,190,196,206,213,220,228,238,245,250,256,264,271,279,286,294,301,307,314,322,332,337,344,351,361,370,378,386,395,403,411,418,425,432,437,444,451,459,468,474,481,487,495,502,509,516,521,527,532,539,545,550,556,561,568,573,577,583,587,591,595,601,607,612,620,624,630,635,641,645,650,654,657,662,667,672,674,679,684,688,691,695,700,704,708,712,716,721,724,728,731,734,737,740,746,753,757,759,762,765,767,771,773,776,779,783,789,796,801,806,811,818,822,829,836,841,845,850,853,858,863,868,873,879,884,887,890,893,899,904,909,914,917,922,927,932,936,940,945,948,952,955,960,966,971,975,978,983,989,996,1001,1003,1008,1012,1016,1019,1024,1028,1033,1037,1041,1044,1048,1052,1056,1059,1061,1065,1069,1072,1076,1083,1086,1089,1091,1096,1100,1102,1105,1109,1115,1121,1126,1131,1134,1137,1144,1149,1152,1156,1160,1163,1167,1170,1174,1176,1178,1181,1187,1190,1194,1201,1204,1211,1214,1219,1224,1229,1232,1235,1238,1243,1249,1254,1259,1263,1266,1268,1270,1273,1276,1281,1286,1288,1291,1295,1297,1301,1305,1307,1312,1316,1319,1322,1325,1327,1329,1331,1336,1339,1341,1345,1349,1351,1355,1358,1361,1365,1367,1370,1373,1375,1379,1383,1387,1391,1395,1398,1401,1404,1407,1411,1417,1421,1425,1427,1432,1437,1440,1446,1451,1455,1459,1463,1468,1471,1476,1480,1483,1487,1491,1498,1502,1506,1509,1512,1517,1522,1527,1532,1537,1542,1545,1550,1554,1559,1565,1569,1575,1579,1585,1592,1596,1602,1605,1608,1612,1617,1621,1624,1628,1631,1635,1637,1639,1644,1649,1652,1654,1656,1661,1664,1668,1672,1677,1681,1685,1689,1694,1696,1700,1706,1709,1713,1719,1723,1728,1733,1738,1740,1743,1746,1751,1754,1758,1762,1764,1768],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":37,"vwap":38},100,29.9728,{"date":40,"open":41,"high":41,"low":42,"close":15,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-30",30.01,29.9,-0.0246,-0.08,7809.9906,83,29.9262,{"date":49,"open":50,"high":41,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-29",29.87,29.965,-0.0057,-0.02,5807,40,29.958,{"date":58,"open":59,"high":60,"low":59,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",29.91,30.005,29.9707,-0.0142,-0.05,4770.293516,34,29.9561,{"date":68,"open":69,"high":70,"low":69,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-25",29.94,30,29.9849,0.024,0.08,6090.782173,90,29.9781,{"date":78,"open":69,"high":79,"low":69,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-24",29.98,29.9609,0.0309,0.1,3894.57442,79,29.9814,{"date":87,"open":79,"high":79,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-23",29.9201,29.93,-0.0413,-0.14,7949.484003,88,29.9526,{"date":96,"open":97,"high":98,"low":97,"close":98,"change":99,"percent_change":82,"volume":100,"transactions":84,"vwap":101},"2026-09-22",29.92,29.9713,0.0313,5545.431087,29.9522,{"date":103,"open":59,"high":13,"low":104,"close":69,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-21",29.89,0.1605,0.54,7015.840593,91,29.9339,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":52,"percent_change":53,"volume":116,"transactions":117,"vwap":118},"2026-09-18",29.77,29.805,29.64,29.7795,10190.15568,86,29.7758,{"date":120,"open":121,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-17",29.84,29.78,29.7852,-0.0192,-0.06,4848.602973,72,29.7885,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-16",29.79,29.8299,29.7701,29.8044,0.1544,0.52,3232.25586,68,29.7958,{"date":141,"open":122,"high":132,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-15",29.65,-0.1345,-0.45,3700.987069,74,29.7857,{"date":149,"open":132,"high":132,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-14",29.7801,29.7845,-0.01,-0.03,1234.769065,60,29.804,{"date":158,"open":159,"high":104,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-11",29.845,29.7875,29.7945,0.0095,0.03,5318.321082,80,29.8071,{"date":168,"open":112,"high":169,"low":112,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":84,"vwap":151},"2026-09-10",29.8099,29.785,0.02,0.07,6505.019303,{"date":175,"open":176,"high":176,"low":177,"close":177,"change":178,"percent_change":53,"volume":179,"transactions":180,"vwap":181},"2026-09-09",30.38,29.765,-0.005,8646.263937,133,29.8165,{"date":183,"open":184,"high":184,"low":112,"close":112,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-08",29.8,-0.0319,-0.11,1541.488873,61,29.7934,{"date":191,"open":112,"high":113,"low":112,"close":192,"change":193,"percent_change":-6,"volume":194,"transactions":93,"vwap":195},"2026-09-04",29.8019,-0.0002,10301.427873,29.7823,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":153,"volume":203,"transactions":204,"vwap":205},"2026-09-03",29.781,29.82,29.67,29.8021,-0.0079,12724.916577,69,29.809,{"date":207,"open":112,"high":208,"low":112,"close":208,"change":172,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-02",29.81,0.24,4695.5893,65,29.7952,{"date":214,"open":131,"high":131,"low":215,"close":215,"change":216,"percent_change":163,"volume":217,"transactions":218,"vwap":219},"2026-09-01",29.74,0.0089,2194.850559,70,29.7681,{"date":221,"open":122,"high":122,"low":222,"close":223,"change":224,"percent_change":44,"volume":225,"transactions":226,"vwap":227},"2026-08-31",29.71,29.7311,-0.0227,4576.378549,73,29.7373,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-28",30.12,29.75,29.7538,-0.1362,-0.46,5027.4083,71,29.778,{"date":239,"open":112,"high":104,"low":112,"close":104,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-27",0.125,0.42,13933.3657,78,29.8516,{"date":246,"open":122,"high":184,"low":231,"close":177,"change":247,"percent_change":171,"volume":248,"transactions":243,"vwap":249},"2026-08-26",0.005,9969.3753,29.783,{"date":251,"open":133,"high":184,"low":252,"close":252,"change":162,"percent_change":163,"volume":253,"transactions":254,"vwap":255},"2026-08-25",29.76,3687.4327,48,29.7835,{"date":257,"open":112,"high":122,"low":258,"close":259,"change":260,"percent_change":19,"volume":261,"transactions":262,"vwap":263},"2026-08-24",29.73,29.7505,0.0005,21610.365087,94,29.7697,{"date":265,"open":252,"high":252,"low":266,"close":231,"change":267,"percent_change":172,"volume":268,"transactions":269,"vwap":270},"2026-08-21",29.7401,0.0204,1624.027078,52,29.755,{"date":272,"open":215,"high":231,"low":273,"close":274,"change":275,"percent_change":171,"volume":276,"transactions":277,"vwap":278},"2026-08-20",29.72,29.7296,0.0048,13308.3657,57,29.7445,{"date":280,"open":281,"high":252,"low":273,"close":282,"change":283,"percent_change":53,"volume":284,"transactions":138,"vwap":285},"2026-08-19",29.7201,29.7248,-0.0066,7439.621422,29.7504,{"date":287,"open":288,"high":288,"low":258,"close":289,"change":290,"percent_change":19,"volume":291,"transactions":292,"vwap":293},"2026-08-18",31.12,29.7314,0.0014,5484.7545,77,29.8008,{"date":295,"open":112,"high":112,"low":296,"close":258,"change":153,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-17",29.7209,-0.1,4576.68674,67,29.7437,{"date":302,"open":303,"high":303,"low":273,"close":252,"change":171,"percent_change":172,"volume":304,"transactions":305,"vwap":306},"2026-08-14",29.7649,3138.639056,172,29.7483,{"date":308,"open":131,"high":131,"low":309,"close":215,"change":310,"percent_change":163,"volume":311,"transactions":312,"vwap":313},"2026-08-13",29.5,0.01,117890.67924,180,29.6697,{"date":315,"open":316,"high":231,"low":316,"close":258,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-12",29.49,0.0397,0.13,8962.308291,106,29.7348,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":53,"volume":329,"transactions":330,"vwap":331},"2026-08-11",29.7101,29.7256,29.68,29.6903,-0.0047,10432.4511,143,29.7108,{"date":333,"open":326,"high":222,"low":326,"close":334,"change":247,"percent_change":171,"volume":335,"transactions":138,"vwap":336},"2026-08-10",29.695,3174.24656,29.6914,{"date":338,"open":339,"high":222,"low":339,"close":340,"change":171,"percent_change":172,"volume":341,"transactions":342,"vwap":343},"2026-08-07",29.48,29.69,4814.3762,102,29.6196,{"date":345,"open":20,"high":20,"low":114,"close":200,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-06",0.0453,0.15,20107.031532,127,30.0494,{"date":352,"open":353,"high":114,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-05",29.616,29.6,29.6247,-0.0128,-0.04,11399.032825,62,29.6229,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":73,"volume":368,"transactions":108,"vwap":369},"2026-08-04",29.63,29.7,29.62,29.6375,0.0249,7571.4422,29.6624,{"date":371,"open":142,"high":364,"low":372,"close":373,"change":374,"percent_change":310,"volume":375,"transactions":376,"vwap":377},"2026-08-03",29.6101,29.6126,0.0035,30721.7252,108,29.6537,{"date":379,"open":380,"high":365,"low":380,"close":381,"change":382,"percent_change":53,"volume":383,"transactions":384,"vwap":385},"2026-07-31",29.09,29.6091,-0.0068,11663.3752,64,29.5826,{"date":387,"open":388,"high":365,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":262,"vwap":394},"2026-07-30",29.5899,29.57,29.6159,0.0664,0.22,18206.3422,29.588,{"date":396,"open":397,"high":365,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":165,"vwap":402},"2026-07-29",29.61,29.5495,-0.1213,-0.41,24924.3422,29.6148,{"date":404,"open":114,"high":364,"low":114,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-28",29.6708,0.0428,0.14,8040.4092,82,29.6762,{"date":412,"open":142,"high":142,"low":397,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":211,"vwap":417},"2026-07-27",29.628,-0.0208,-0.07,19793.619708,29.6211,{"date":419,"open":420,"high":222,"low":114,"close":421,"change":422,"percent_change":310,"volume":423,"transactions":138,"vwap":424},"2026-07-24",29.6636,29.6488,0.0029,5211.34077,29.6645,{"date":426,"open":42,"high":42,"low":365,"close":427,"change":428,"percent_change":171,"volume":429,"transactions":430,"vwap":431},"2026-07-23",29.6459,0.0059,18374.3422,122,29.66,{"date":433,"open":114,"high":200,"low":114,"close":114,"change":434,"percent_change":310,"volume":435,"transactions":269,"vwap":436},"2026-07-22",0.0019,6255.3422,29.6578,{"date":438,"open":114,"high":142,"low":439,"close":440,"change":441,"percent_change":318,"volume":442,"transactions":409,"vwap":443},"2026-07-21",29.6001,29.6381,0.0378,20878.819522,29.6446,{"date":445,"open":431,"high":200,"low":354,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":204,"vwap":450},"2026-07-20",29.6003,-0.0646,-0.22,9113.639907,29.6349,{"date":452,"open":453,"high":340,"low":454,"close":454,"change":455,"percent_change":91,"volume":456,"transactions":457,"vwap":458},"2026-07-17",29.685,29.6649,-0.0402,1023.3752,53,29.6791,{"date":460,"open":461,"high":252,"low":462,"close":463,"change":464,"percent_change":347,"volume":465,"transactions":466,"vwap":467},"2026-07-16",29.7336,29.6501,29.7051,0.0451,3517.308485,59,29.6945,{"date":469,"open":364,"high":252,"low":431,"close":431,"change":470,"percent_change":471,"volume":472,"transactions":188,"vwap":473},"2026-07-15",-0.0343,-0.12,4494.3592,29.7153,{"date":475,"open":222,"high":121,"low":476,"close":477,"change":478,"percent_change":310,"volume":479,"transactions":480,"vwap":477},"2026-07-14",29.675,29.6943,0.0043,6983.4092,63,{"date":482,"open":326,"high":483,"low":326,"close":340,"change":484,"percent_change":44,"volume":485,"transactions":292,"vwap":486},"2026-07-13",29.715,-0.024,15397.3422,29.6991,{"date":488,"open":431,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-07-10",30.59,29.655,29.714,-0.146,-0.49,5800,{"date":496,"open":497,"high":498,"low":309,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-07-09",29.645,29.86,0.276,0.93,12600,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":53,"volume":508,"transactions":9,"vwap":506},"2026-07-08",28.3,29.677,29.584,-0.006,9000,{"date":510,"open":397,"high":326,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":512},"2026-07-07",29.58,29.59,0.12,0.41,27700,{"date":517,"open":364,"high":364,"low":518,"close":518,"change":318,"percent_change":519,"volume":520,"transactions":9,"vwap":518},"2026-07-06",29.47,0.44,173500,{"date":522,"open":215,"high":215,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-07-02",29.34,-0.305,-1.03,6200,{"date":528,"open":363,"high":231,"low":389,"close":497,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":497},"2026-07-01",0.014,0.05,4300,{"date":533,"open":326,"high":340,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":535},"2026-06-30",29.583,29.631,0.075,0.25,6500,{"date":540,"open":512,"high":512,"low":541,"close":542,"change":543,"percent_change":448,"volume":544,"transactions":9,"vwap":542},"2026-06-29",29.555,29.556,-0.066,3600,{"date":546,"open":326,"high":326,"low":547,"close":547,"change":548,"percent_change":153,"volume":549,"transactions":9,"vwap":547},"2026-06-26",29.622,-0.008,2300,{"date":551,"open":552,"high":552,"low":553,"close":363,"change":554,"percent_change":530,"volume":555,"transactions":9,"vwap":363},"2026-06-25",30.07,29.601,0.015,5500,{"date":557,"open":354,"high":340,"low":511,"close":558,"change":559,"percent_change":560,"volume":555,"transactions":9,"vwap":558},"2026-06-24",29.615,-0.071,-0.24,{"date":562,"open":563,"high":340,"low":354,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-06-23",29.635,29.686,0.046,0.16,6000,{"date":569,"open":121,"high":121,"low":365,"close":114,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":114},"2026-06-22",0.06,0.2,36900,{"date":574,"open":363,"high":363,"low":542,"close":511,"change":575,"percent_change":571,"volume":576,"transactions":9,"vwap":511},"2026-06-18",0.059,8700,{"date":578,"open":142,"high":142,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-17",29.521,-0.099,-0.33,5400,{"date":584,"open":431,"high":431,"low":354,"close":365,"change":585,"percent_change":407,"volume":586,"transactions":9,"vwap":365},"2026-06-16",0.04,3400,{"date":588,"open":589,"high":326,"low":389,"close":511,"change":415,"percent_change":560,"volume":590,"transactions":9,"vwap":511},"2026-06-15",29.625,12900,{"date":592,"open":593,"high":142,"low":593,"close":142,"change":570,"percent_change":571,"volume":594,"transactions":9,"vwap":142},"2026-06-12",29.08,14300,{"date":596,"open":597,"high":326,"low":597,"close":512,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":512},"2026-06-11",28.59,0.11,0.37,7100,{"date":602,"open":603,"high":603,"low":518,"close":339,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":339},"2026-06-10",30.33,-0.046,-0.16,6700,{"date":608,"open":609,"high":512,"low":579,"close":610,"change":415,"percent_change":560,"volume":611,"transactions":9,"vwap":610},"2026-06-09",29.581,29.526,2700,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-08",30.965,29.01,29.596,-0.204,-0.68,7000,{"date":621,"open":511,"high":184,"low":622,"close":184,"change":566,"percent_change":106,"volume":623,"transactions":9,"vwap":184},"2026-06-05",29.54,18500,{"date":625,"open":365,"high":114,"low":626,"close":114,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":114},"2026-06-04",29.55,0.076,0.26,3300,{"date":631,"open":632,"high":365,"low":632,"close":633,"change":310,"percent_change":163,"volume":634,"transactions":9,"vwap":633},"2026-06-03",29.44,29.564,58400,{"date":636,"open":637,"high":397,"low":637,"close":638,"change":639,"percent_change":82,"volume":640,"transactions":9,"vwap":638},"2026-06-02",29.41,29.554,0.029,10700,{"date":642,"open":339,"high":389,"low":643,"close":644,"change":554,"percent_change":530,"volume":600,"transactions":9,"vwap":644},"2026-06-01",29.475,29.525,{"date":646,"open":622,"high":114,"low":647,"close":647,"change":125,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-05-29",29.51,-0.2,8300,{"date":651,"open":363,"high":114,"low":652,"close":389,"change":19,"percent_change":19,"volume":653,"transactions":9,"vwap":389},"2026-05-28",29.52,9100,{"date":655,"open":354,"high":142,"low":622,"close":389,"change":178,"percent_change":53,"volume":656,"transactions":9,"vwap":389},"2026-05-27",5600,{"date":658,"open":389,"high":365,"low":652,"close":659,"change":660,"percent_change":163,"volume":661,"transactions":9,"vwap":659},"2026-05-26",29.575,0.009,6900,{"date":663,"open":647,"high":354,"low":647,"close":664,"change":665,"percent_change":171,"volume":666,"transactions":9,"vwap":664},"2026-05-22",29.566,0.006,4800,{"date":668,"open":626,"high":397,"low":626,"close":669,"change":530,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-05-21",29.56,0.17,5700,{"date":673,"open":632,"high":511,"low":632,"close":647,"change":153,"percent_change":297,"volume":555,"transactions":9,"vwap":647},"2026-05-20",{"date":675,"open":676,"high":677,"low":652,"close":622,"change":178,"percent_change":53,"volume":678,"transactions":9,"vwap":622},"2026-05-19",29.565,29.603,4000,{"date":680,"open":669,"high":354,"low":518,"close":681,"change":682,"percent_change":318,"volume":683,"transactions":9,"vwap":681},"2026-05-18",29.545,0.039,10100,{"date":685,"open":637,"high":626,"low":637,"close":686,"change":484,"percent_change":44,"volume":687,"transactions":9,"vwap":686},"2026-05-15",29.506,5200,{"date":689,"open":511,"high":511,"low":316,"close":690,"change":125,"percent_change":648,"volume":600,"transactions":9,"vwap":690},"2026-05-14",29.53,{"date":692,"open":121,"high":121,"low":339,"close":512,"change":471,"percent_change":693,"volume":694,"transactions":9,"vwap":512},"2026-05-13",-0.4,10900,{"date":696,"open":669,"high":222,"low":316,"close":222,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":222},"2026-05-12",0.27,0.92,90000,{"date":701,"open":690,"high":690,"low":632,"close":632,"change":63,"percent_change":702,"volume":703,"transactions":9,"vwap":632},"2026-05-11",-0.17,7900,{"date":705,"open":706,"high":690,"low":706,"close":316,"change":172,"percent_change":209,"volume":707,"transactions":9,"vwap":316},"2026-05-08",29.38,14800,{"date":709,"open":316,"high":690,"low":710,"close":710,"change":471,"percent_change":400,"volume":711,"transactions":9,"vwap":710},"2026-05-07",29.42,19900,{"date":713,"open":714,"high":626,"low":714,"close":622,"change":598,"percent_change":599,"volume":715,"transactions":9,"vwap":622},"2026-05-06",29.46,11800,{"date":717,"open":339,"high":690,"low":718,"close":719,"change":153,"percent_change":297,"volume":720,"transactions":9,"vwap":719},"2026-05-05",29.39,29.43,44800,{"date":722,"open":316,"high":316,"low":719,"close":714,"change":125,"percent_change":648,"volume":723,"transactions":9,"vwap":714},"2026-05-04",11400,{"date":725,"open":652,"high":652,"low":726,"close":652,"change":152,"percent_change":153,"volume":727,"transactions":9,"vwap":652},"2026-05-01",29.45,11900,{"date":729,"open":637,"high":730,"low":637,"close":690,"change":171,"percent_change":172,"volume":590,"transactions":9,"vwap":690},"2026-04-30",29.825,{"date":732,"open":622,"high":622,"low":733,"close":647,"change":152,"percent_change":153,"volume":727,"transactions":9,"vwap":647},"2026-04-29",29.485,{"date":735,"open":652,"high":652,"low":632,"close":652,"change":19,"percent_change":19,"volume":736,"transactions":9,"vwap":652},"2026-04-28",21000,{"date":738,"open":686,"high":690,"low":632,"close":652,"change":310,"percent_change":163,"volume":739,"transactions":9,"vwap":652},"2026-04-27",53800,{"date":741,"open":742,"high":626,"low":742,"close":647,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":647},"2026-04-24",29.22,0.203,0.69,20400,{"date":747,"open":389,"high":389,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-04-23",29.29,29.307,-0.178,-0.6,7200,{"date":754,"open":647,"high":622,"low":726,"close":733,"change":755,"percent_change":347,"volume":756,"transactions":9,"vwap":733},"2026-04-22",0.045,8000,{"date":758,"open":12,"high":309,"low":12,"close":632,"change":19,"percent_change":19,"volume":567,"transactions":9,"vwap":632},"2026-04-21",{"date":760,"open":761,"high":647,"low":761,"close":632,"change":53,"percent_change":415,"volume":611,"transactions":9,"vwap":632},"2026-04-20",29.18,{"date":763,"open":363,"high":363,"low":632,"close":714,"change":530,"percent_change":670,"volume":764,"transactions":9,"vwap":714},"2026-04-17",9600,{"date":766,"open":726,"high":339,"low":637,"close":637,"change":310,"percent_change":163,"volume":508,"transactions":9,"vwap":637},"2026-04-16",{"date":768,"open":726,"high":714,"low":769,"close":769,"change":152,"percent_change":153,"volume":770,"transactions":9,"vwap":769},"2026-04-15",29.4,6100,{"date":772,"open":518,"high":339,"low":769,"close":637,"change":152,"percent_change":153,"volume":555,"transactions":9,"vwap":637},"2026-04-14",{"date":774,"open":769,"high":518,"low":769,"close":710,"change":171,"percent_change":172,"volume":775,"transactions":9,"vwap":710},"2026-04-13",7600,{"date":777,"open":719,"high":778,"low":769,"close":769,"change":357,"percent_change":91,"volume":619,"transactions":9,"vwap":769},"2026-04-10",29.446,{"date":780,"open":781,"high":309,"low":769,"close":632,"change":19,"percent_change":19,"volume":782,"transactions":9,"vwap":632},"2026-04-09",29.455,26800,{"date":784,"open":785,"high":518,"low":785,"close":632,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":632},"2026-04-08",29.31,0.055,0.19,4200,{"date":790,"open":769,"high":710,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-04-07",29.351,29.385,-0.055,-0.19,4600,{"date":797,"open":798,"high":632,"low":798,"close":632,"change":598,"percent_change":799,"volume":800,"transactions":9,"vwap":632},"2026-04-06",29.16,0.38,88300,{"date":802,"open":523,"high":523,"low":748,"close":803,"change":804,"percent_change":152,"volume":805,"transactions":9,"vwap":803},"2026-04-02",29.33,-0.004,9700,{"date":807,"open":808,"high":808,"low":785,"close":809,"change":529,"percent_change":530,"volume":810,"transactions":9,"vwap":809},"2026-04-01",29.379,29.334,10600,{"date":812,"open":813,"high":523,"low":814,"close":815,"change":82,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-03-31",29.3,29.28,29.32,0.34,10300,{"date":819,"open":820,"high":814,"low":742,"close":742,"change":171,"percent_change":172,"volume":821,"transactions":9,"vwap":742},"2026-03-30",29.243,264800,{"date":823,"open":824,"high":814,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-03-27",29.27,29.2,-0.027,-0.09,8200,{"date":830,"open":831,"high":813,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-03-26",29.25,29.227,-0.053,-0.18,25400,{"date":837,"open":838,"high":785,"low":839,"close":814,"change":53,"percent_change":415,"volume":840,"transactions":9,"vwap":814},"2026-03-25",29.271,29.26,28700,{"date":842,"open":803,"high":803,"low":843,"close":813,"change":19,"percent_change":19,"volume":844,"transactions":9,"vwap":813},"2026-03-24",29.24,11700,{"date":846,"open":847,"high":848,"low":847,"close":813,"change":171,"percent_change":172,"volume":849,"transactions":9,"vwap":813},"2026-03-23",29.12,29.37,8400,{"date":851,"open":815,"high":815,"low":761,"close":814,"change":163,"percent_change":82,"volume":852,"transactions":9,"vwap":814},"2026-03-20",3800,{"date":854,"open":855,"high":748,"low":856,"close":831,"change":73,"percent_change":697,"volume":857,"transactions":9,"vwap":831},"2026-03-19",29.17,29.101,13100,{"date":859,"open":860,"high":860,"low":861,"close":855,"change":63,"percent_change":702,"volume":862,"transactions":9,"vwap":855},"2026-03-18",29.21,29.14,8500,{"date":864,"open":865,"high":866,"low":742,"close":742,"change":53,"percent_change":415,"volume":867,"transactions":9,"vwap":742},"2026-03-17",29.23,29.279,7300,{"date":869,"open":380,"high":815,"low":870,"close":843,"change":240,"percent_change":871,"volume":872,"transactions":9,"vwap":843},"2026-03-16",29.07,0.43,15900,{"date":874,"open":380,"high":861,"low":380,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-03-13",29.115,-0.045,-0.15,2800,{"date":880,"open":761,"high":881,"low":882,"close":798,"change":63,"percent_change":702,"volume":883,"transactions":9,"vwap":798},"2026-03-12",29.195,29.124,17400,{"date":885,"open":843,"high":843,"low":855,"close":860,"change":53,"percent_change":415,"volume":886,"transactions":9,"vwap":860},"2026-03-11",11000,{"date":888,"open":843,"high":785,"low":889,"close":865,"change":125,"percent_change":648,"volume":600,"transactions":9,"vwap":865},"2026-03-10",29.19,{"date":891,"open":860,"high":748,"low":892,"close":748,"change":627,"percent_change":628,"volume":857,"transactions":9,"vwap":748},"2026-03-09",29.199,{"date":894,"open":895,"high":831,"low":896,"close":897,"change":357,"percent_change":91,"volume":898,"transactions":9,"vwap":897},"2026-03-06",29.165,29.15,29.214,10800,{"date":900,"open":831,"high":901,"low":889,"close":901,"change":902,"percent_change":794,"volume":903,"transactions":9,"vwap":901},"2026-03-05",29.254,-0.056,7800,{"date":905,"open":860,"high":906,"low":907,"close":785,"change":310,"percent_change":163,"volume":908,"transactions":9,"vwap":785},"2026-03-04",29.36,29.208,42300,{"date":910,"open":911,"high":815,"low":825,"close":813,"change":318,"percent_change":912,"volume":913,"transactions":9,"vwap":813},"2026-03-03",29.268,0.45,19400,{"date":915,"open":839,"high":785,"low":855,"close":855,"change":585,"percent_change":407,"volume":916,"transactions":9,"vwap":855},"2026-03-02",16600,{"date":918,"open":824,"high":824,"low":919,"close":919,"change":920,"percent_change":493,"volume":921,"transactions":9,"vwap":919},"2026-02-27",29.13,-0.144,12400,{"date":923,"open":813,"high":813,"low":924,"close":925,"change":507,"percent_change":53,"volume":926,"transactions":9,"vwap":925},"2026-02-26",29.238,29.274,8900,{"date":928,"open":847,"high":814,"low":847,"close":814,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":814},"2026-02-25",0.066,0.23,10000,{"date":933,"open":919,"high":934,"low":919,"close":897,"change":72,"percent_change":73,"volume":935,"transactions":9,"vwap":897},"2026-02-24",29.225,13200,{"date":937,"open":742,"high":843,"low":593,"close":889,"change":938,"percent_change":448,"volume":939,"transactions":9,"vwap":889},"2026-02-23",-0.064,13600,{"date":941,"open":380,"high":839,"low":380,"close":901,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":901},"2026-02-20",0.114,0.39,10400,{"date":946,"open":861,"high":860,"low":861,"close":861,"change":947,"percent_change":471,"volume":576,"transactions":9,"vwap":861},"2026-02-19",-0.034,{"date":949,"open":855,"high":761,"low":861,"close":950,"change":529,"percent_change":530,"volume":951,"transactions":9,"vwap":950},"2026-02-18",29.174,4100,{"date":953,"open":865,"high":865,"low":847,"close":798,"change":954,"percent_change":297,"volume":508,"transactions":9,"vwap":798},"2026-02-17",-0.028,{"date":956,"open":895,"high":742,"low":895,"close":957,"change":958,"percent_change":172,"volume":959,"transactions":9,"vwap":957},"2026-02-13",29.188,0.019,2100,{"date":961,"open":839,"high":839,"low":962,"close":963,"change":125,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-02-12",29.145,29.169,-0.21,2400,{"date":967,"open":934,"high":839,"low":968,"close":969,"change":585,"percent_change":407,"volume":970,"transactions":9,"vwap":969},"2026-02-11",29.215,29.229,5900,{"date":972,"open":742,"high":742,"low":855,"close":973,"change":660,"percent_change":163,"volume":974,"transactions":9,"vwap":973},"2026-02-10",29.189,2500,{"date":976,"open":977,"high":889,"low":977,"close":761,"change":73,"percent_change":697,"volume":775,"transactions":9,"vwap":761},"2026-02-09",29.1,{"date":979,"open":980,"high":977,"low":981,"close":977,"change":982,"percent_change":209,"volume":805,"transactions":9,"vwap":977},"2026-02-06",29.030001,29.02,0.071,{"date":984,"open":985,"high":870,"low":985,"close":986,"change":987,"percent_change":357,"volume":988,"transactions":9,"vwap":986},"2026-02-05",28.94,29.028999,-0.012,14500,{"date":990,"open":991,"high":380,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-02-04",28.84,29.041,0.101,0.35,9400,{"date":997,"open":998,"high":593,"low":985,"close":985,"change":999,"percent_change":144,"volume":1000,"transactions":9,"vwap":985},"2026-02-03",28.95,-0.13,65500,{"date":1002,"open":593,"high":593,"low":980,"close":870,"change":171,"percent_change":172,"volume":555,"transactions":9,"vwap":870},"2026-02-02",{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":152,"percent_change":153,"volume":849,"transactions":9,"vwap":1007},"2026-01-30",28.88,29.059999,29.049999,{"date":1009,"open":1010,"high":1006,"low":1011,"close":1006,"change":804,"percent_change":152,"volume":903,"transactions":9,"vwap":1006},"2026-01-29",29.014999,28.99,{"date":1013,"open":380,"high":380,"low":615,"close":1014,"change":529,"percent_change":530,"volume":1015,"transactions":9,"vwap":1014},"2026-01-28",29.063999,16100,{"date":1017,"open":870,"high":870,"low":1018,"close":1007,"change":247,"percent_change":171,"volume":576,"transactions":9,"vwap":1007},"2026-01-27",29,{"date":1020,"open":998,"high":380,"low":998,"close":1021,"change":1022,"percent_change":827,"volume":1023,"transactions":9,"vwap":1021},"2026-01-26",29.045,-0.025,20800,{"date":1025,"open":1026,"high":847,"low":981,"close":870,"change":310,"percent_change":163,"volume":1027,"transactions":9,"vwap":870},"2026-01-23",29.035,11500,{"date":1029,"open":1030,"high":870,"low":1031,"close":1006,"change":152,"percent_change":153,"volume":1032,"transactions":9,"vwap":1006},"2026-01-22",29.049,29.013,6400,{"date":1034,"open":1035,"high":380,"low":980,"close":870,"change":1036,"percent_change":392,"volume":756,"transactions":9,"vwap":870},"2026-01-21",29.087999,0.065,{"date":1038,"open":980,"high":1006,"low":1039,"close":1040,"change":876,"percent_change":877,"volume":788,"transactions":9,"vwap":1040},"2026-01-20",28.98,29.0049992,{"date":1042,"open":1006,"high":861,"low":1018,"close":1007,"change":19,"percent_change":19,"volume":1043,"transactions":9,"vwap":1007},"2026-01-16",13300,{"date":1045,"open":1046,"high":1006,"low":1047,"close":1007,"change":310,"percent_change":163,"volume":494,"transactions":9,"vwap":1007},"2026-01-15",29.038,29.018999,{"date":1049,"open":1006,"high":1006,"low":1050,"close":1051,"change":310,"percent_change":163,"volume":629,"transactions":9,"vwap":1051},"2026-01-14",28.988,29.040001,{"date":1053,"open":1039,"high":980,"low":1054,"close":980,"change":310,"percent_change":163,"volume":1055,"transactions":9,"vwap":980},"2026-01-13",28.943,12300,{"date":1057,"open":1018,"high":1051,"low":1058,"close":981,"change":152,"percent_change":153,"volume":886,"transactions":9,"vwap":981},"2026-01-12",28.96,{"date":1060,"open":998,"high":380,"low":998,"close":980,"change":152,"percent_change":153,"volume":951,"transactions":9,"vwap":980},"2026-01-09",{"date":1062,"open":1039,"high":1051,"low":1063,"close":1051,"change":53,"percent_change":415,"volume":1064,"transactions":9,"vwap":1051},"2026-01-08",28.971,12800,{"date":1066,"open":1067,"high":1006,"low":1068,"close":1006,"change":19,"percent_change":19,"volume":995,"transactions":9,"vwap":1006},"2026-01-07",28.93,28.919,{"date":1070,"open":847,"high":919,"low":1067,"close":1006,"change":585,"percent_change":407,"volume":1071,"transactions":9,"vwap":1006},"2026-01-06",29700,{"date":1073,"open":1018,"high":981,"low":1074,"close":981,"change":682,"percent_change":318,"volume":1075,"transactions":9,"vwap":981},"2026-01-05",28.951,23800,{"date":1077,"open":1078,"high":981,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":586,"transactions":9,"vwap":1080},"2026-01-02",28.979,28.974,28.981,-0.089,-0.31,{"date":1084,"open":1085,"high":593,"low":1085,"close":870,"change":347,"percent_change":136,"volume":582,"transactions":9,"vwap":870},"2025-12-31",28.91,{"date":1087,"open":1058,"high":981,"low":1088,"close":1088,"change":827,"percent_change":1082,"volume":600,"transactions":9,"vwap":1088},"2025-12-30",28.92,{"date":1090,"open":761,"high":761,"low":998,"close":615,"change":310,"percent_change":163,"volume":752,"transactions":9,"vwap":615},"2025-12-29",{"date":1092,"open":1007,"high":870,"low":1093,"close":1018,"change":44,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1018},"2025-12-26",28.962,-0.28,38200,{"date":1097,"open":1098,"high":593,"low":1098,"close":593,"change":536,"percent_change":628,"volume":1099,"transactions":9,"vwap":593},"2025-12-24",28.81,60600,{"date":1101,"open":998,"high":986,"low":985,"close":1040,"change":1022,"percent_change":827,"volume":752,"transactions":9,"vwap":1040},"2025-12-23",{"date":1103,"open":1018,"high":980,"low":1104,"close":980,"change":171,"percent_change":172,"volume":988,"transactions":9,"vwap":980},"2025-12-22",28.938,{"date":1106,"open":1107,"high":615,"low":1107,"close":615,"change":1108,"percent_change":571,"volume":656,"transactions":9,"vwap":615},"2025-12-19",28.83,0.057,{"date":1110,"open":980,"high":1051,"low":998,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2025-12-18",28.953,-0.157,-0.54,7400,{"date":1116,"open":1117,"high":847,"low":1118,"close":1119,"change":1120,"percent_change":44,"volume":611,"transactions":9,"vwap":1119},"2025-12-17",29.075001,29.073,29.11,-0.023,{"date":1122,"open":761,"high":761,"low":1123,"close":1124,"change":826,"percent_change":827,"volume":1125,"transactions":9,"vwap":1124},"2025-12-16",29.129,29.133,3000,{"date":1127,"open":1128,"high":798,"low":977,"close":798,"change":1129,"percent_change":152,"volume":1130,"transactions":9,"vwap":798},"2025-12-15",29.135,-0.003,4700,{"date":1132,"open":855,"high":855,"low":870,"close":1133,"change":19,"percent_change":19,"volume":671,"transactions":9,"vwap":1133},"2025-12-12",29.163,{"date":1135,"open":977,"high":761,"low":977,"close":1133,"change":1136,"percent_change":787,"volume":1032,"transactions":9,"vwap":1133},"2025-12-11",0.056,{"date":1138,"open":1139,"high":847,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2025-12-10",29.051001,29.107,0.062,0.21,12100,{"date":1145,"open":1085,"high":977,"low":1085,"close":1021,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1021},"2025-12-09",0.025,0.09,15200,{"date":1150,"open":1067,"high":1006,"low":1067,"close":981,"change":153,"percent_change":297,"volume":1151,"transactions":9,"vwap":981},"2025-12-08",5300,{"date":1153,"open":1154,"high":380,"low":980,"close":1007,"change":247,"percent_change":171,"volume":1155,"transactions":9,"vwap":1007},"2025-12-05",29.066999,8100,{"date":1157,"open":1158,"high":870,"low":1159,"close":1021,"change":554,"percent_change":530,"volume":1130,"transactions":9,"vwap":1021},"2025-12-04",28.54,28.5,{"date":1161,"open":1067,"high":593,"low":1067,"close":980,"change":19,"percent_change":19,"volume":1162,"transactions":9,"vwap":980},"2025-12-03",18300,{"date":1164,"open":1165,"high":1166,"low":1165,"close":980,"change":152,"percent_change":153,"volume":852,"transactions":9,"vwap":980},"2025-12-02",28.992,29.055,{"date":1168,"open":1039,"high":870,"low":1039,"close":1051,"change":1169,"percent_change":513,"volume":582,"transactions":9,"vwap":1051},"2025-12-01",0.035,{"date":1171,"open":1172,"high":977,"low":1172,"close":1040,"change":793,"percent_change":794,"volume":1173,"transactions":9,"vwap":1040},"2025-11-28",28.995,3500,{"date":1175,"open":1039,"high":380,"low":1039,"close":1006,"change":755,"percent_change":566,"volume":1043,"transactions":9,"vwap":1006},"2025-11-26",{"date":1177,"open":1040,"high":1007,"low":1040,"close":1010,"change":1169,"percent_change":513,"volume":1125,"transactions":9,"vwap":1010},"2025-11-25",{"date":1179,"open":1011,"high":1011,"low":1180,"close":1039,"change":1120,"percent_change":44,"volume":1151,"transactions":9,"vwap":1039},"2025-11-24",28.9,{"date":1182,"open":1183,"high":980,"low":1058,"close":1184,"change":1185,"percent_change":537,"volume":1186,"transactions":9,"vwap":1184},"2025-11-21",28.97,29.0030003,0.073,7500,{"date":1188,"open":1111,"high":1058,"low":1085,"close":1067,"change":1189,"percent_change":702,"volume":951,"transactions":9,"vwap":1067},"2025-11-20",-0.048,{"date":1191,"open":1018,"high":981,"low":1067,"close":1192,"change":1193,"percent_change":598,"volume":526,"transactions":9,"vwap":1192},"2025-11-19",28.978,0.032,{"date":1195,"open":1196,"high":1011,"low":1197,"close":1198,"change":1199,"percent_change":163,"volume":1200,"transactions":9,"vwap":1198},"2025-11-18",28.922,28.917,28.946,0.008,17100,{"date":1202,"open":1018,"high":1018,"low":1085,"close":1104,"change":53,"percent_change":415,"volume":1203,"transactions":9,"vwap":1104},"2025-11-17",9800,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":152,"volume":1210,"transactions":9,"vwap":1208},"2025-11-14",28.85,28.989,28.958,-0.002,1700,{"date":1212,"open":1067,"high":1011,"low":1067,"close":1058,"change":1213,"percent_change":471,"volume":538,"transactions":9,"vwap":1058},"2025-11-13",-0.035,{"date":1215,"open":1216,"high":1216,"low":1058,"close":1172,"change":1217,"percent_change":186,"volume":1218,"transactions":9,"vwap":1172},"2025-11-12",29.065001,-0.032,3700,{"date":1220,"open":1040,"high":1221,"low":1222,"close":1221,"change":1217,"percent_change":186,"volume":1223,"transactions":9,"vwap":1221},"2025-11-11",29.027,28.969,8800,{"date":1225,"open":1085,"high":870,"low":1085,"close":1226,"change":1227,"percent_change":1228,"volume":678,"transactions":9,"vwap":1226},"2025-11-10",29.059,0.089,0.31,{"date":1230,"open":1231,"high":1018,"low":985,"close":1183,"change":19,"percent_change":19,"volume":629,"transactions":9,"vwap":1183},"2025-11-07",28.955,{"date":1233,"open":1058,"high":1039,"low":1067,"close":1183,"change":44,"percent_change":1094,"volume":1234,"transactions":9,"vwap":1183},"2025-11-06",10200,{"date":1236,"open":1085,"high":1006,"low":1085,"close":1007,"change":1036,"percent_change":392,"volume":1237,"transactions":9,"vwap":1007},"2025-11-05",3100,{"date":1239,"open":1240,"high":980,"low":1240,"close":1241,"change":1242,"percent_change":186,"volume":775,"transactions":9,"vwap":1241},"2025-11-04",28.89,28.985,-0.031,{"date":1244,"open":1245,"high":1246,"low":1011,"close":1247,"change":1248,"percent_change":125,"volume":715,"transactions":9,"vwap":1247},"2025-11-03",29.018,29.062,29.016001,-0.018,{"date":1250,"open":1251,"high":593,"low":1018,"close":1252,"change":660,"percent_change":163,"volume":1253,"transactions":9,"vwap":1252},"2025-10-31",29.044001,29.034,57400,{"date":1255,"open":977,"high":855,"low":1256,"close":1257,"change":1022,"percent_change":827,"volume":1258,"transactions":9,"vwap":1257},"2025-10-30",29.00099945,29.025,215500,{"date":1260,"open":1007,"high":1119,"low":1261,"close":1007,"change":247,"percent_change":171,"volume":1262,"transactions":9,"vwap":1007},"2025-10-29",29.033001,9300,{"date":1264,"open":1007,"high":870,"low":981,"close":1021,"change":1213,"percent_change":471,"volume":1265,"transactions":9,"vwap":1021},"2025-10-28",11600,{"date":1267,"open":889,"high":889,"low":980,"close":593,"change":171,"percent_change":172,"volume":687,"transactions":9,"vwap":593},"2025-10-27",{"date":1269,"open":981,"high":593,"low":981,"close":1006,"change":247,"percent_change":171,"volume":921,"transactions":9,"vwap":1006},"2025-10-24",{"date":1271,"open":1018,"high":977,"low":1018,"close":1166,"change":1272,"percent_change":816,"volume":828,"transactions":9,"vwap":1166},"2025-10-23",0.099,{"date":1274,"open":998,"high":977,"low":998,"close":1275,"change":804,"percent_change":152,"volume":606,"transactions":9,"vwap":1275},"2025-10-22",28.956,{"date":1277,"open":1192,"high":1278,"low":1058,"close":1058,"change":1279,"percent_change":999,"volume":1280,"transactions":9,"vwap":1058},"2025-10-21",29.0090008,-0.037,17800,{"date":1282,"open":1039,"high":1018,"low":1240,"close":1283,"change":1284,"percent_change":816,"volume":1285,"transactions":9,"vwap":1283},"2025-10-20",28.997,0.097,15700,{"date":1287,"open":1098,"high":1039,"low":1098,"close":1180,"change":19,"percent_change":19,"volume":531,"transactions":9,"vwap":1180},"2025-10-17",{"date":1289,"open":1290,"high":1039,"low":1290,"close":1180,"change":415,"percent_change":560,"volume":600,"transactions":9,"vwap":1180},"2025-10-16",28.871,{"date":1292,"open":1018,"high":1018,"low":1293,"close":1183,"change":63,"percent_change":702,"volume":1294,"transactions":9,"vwap":1183},"2025-10-15",28.929,5100,{"date":1296,"open":1005,"high":1051,"low":1005,"close":981,"change":19,"percent_change":19,"volume":576,"transactions":9,"vwap":981},"2025-10-14",{"date":1298,"open":1299,"high":981,"low":1299,"close":981,"change":73,"percent_change":1300,"volume":1262,"transactions":9,"vwap":981},"2025-10-13",28.881,0.28,{"date":1302,"open":998,"high":615,"low":1303,"close":985,"change":125,"percent_change":964,"volume":1304,"transactions":9,"vwap":985},"2025-10-10",28.925,6600,{"date":1306,"open":615,"high":615,"low":1180,"close":1018,"change":125,"percent_change":964,"volume":590,"transactions":9,"vwap":1018},"2025-10-09",{"date":1308,"open":1180,"high":1006,"low":1180,"close":1006,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1006},"2025-10-08",0.096,0.33,24900,{"date":1313,"open":1006,"high":1006,"low":1314,"close":1314,"change":1315,"percent_change":471,"volume":1262,"transactions":9,"vwap":1314},"2025-10-07",28.964,-0.036,{"date":1317,"open":1318,"high":1007,"low":1318,"close":1018,"change":153,"percent_change":297,"volume":931,"transactions":9,"vwap":1018},"2025-10-06",28.86,{"date":1320,"open":1007,"high":1007,"low":1183,"close":980,"change":310,"percent_change":163,"volume":1321,"transactions":9,"vwap":980},"2025-10-03",29200,{"date":1323,"open":615,"high":1006,"low":1324,"close":981,"change":19,"percent_change":19,"volume":1023,"transactions":9,"vwap":981},"2025-10-02",28.965,{"date":1326,"open":1324,"high":980,"low":998,"close":981,"change":163,"percent_change":82,"volume":1064,"transactions":9,"vwap":981},"2025-10-01",{"date":1328,"open":1011,"high":981,"low":1011,"close":1011,"change":310,"percent_change":163,"volume":727,"transactions":9,"vwap":1011},"2025-09-30",{"date":1330,"open":1039,"high":1039,"low":1324,"close":1039,"change":53,"percent_change":415,"volume":1173,"transactions":9,"vwap":1039},"2025-09-29",{"date":1332,"open":981,"high":981,"low":1333,"close":1018,"change":1334,"percent_change":566,"volume":1335,"transactions":9,"vwap":1018},"2025-09-26",28.963,0.047,4400,{"date":1337,"open":1018,"high":1018,"low":1111,"close":1111,"change":1338,"percent_change":648,"volume":678,"transactions":9,"vwap":1111},"2025-09-25",-0.057,{"date":1340,"open":1051,"high":1051,"low":1011,"close":615,"change":310,"percent_change":163,"volume":752,"transactions":9,"vwap":615},"2025-09-24",{"date":1342,"open":1085,"high":1051,"low":1085,"close":1018,"change":1343,"percent_change":63,"volume":1344,"transactions":9,"vwap":1018},"2025-09-23",-0.014,14200,{"date":1346,"open":1007,"high":1007,"low":1011,"close":1347,"change":1348,"percent_change":357,"volume":544,"transactions":9,"vwap":1347},"2025-09-22",29.014,-0.011,{"date":1350,"open":870,"high":870,"low":1018,"close":1257,"change":554,"percent_change":530,"volume":752,"transactions":9,"vwap":1257},"2025-09-19",{"date":1352,"open":981,"high":1007,"low":1183,"close":615,"change":1353,"percent_change":570,"volume":1354,"transactions":9,"vwap":615},"2025-09-18",0.016,6300,{"date":1356,"open":981,"high":981,"low":1357,"close":1357,"change":660,"percent_change":163,"volume":629,"transactions":9,"vwap":1357},"2025-09-17",28.994,{"date":1359,"open":615,"high":981,"low":1058,"close":1241,"change":1360,"percent_change":310,"volume":756,"transactions":9,"vwap":1241},"2025-09-16",0.004,{"date":1362,"open":615,"high":980,"low":1183,"close":1080,"change":1363,"percent_change":415,"volume":1364,"transactions":9,"vwap":1080},"2025-09-15",-0.019,4900,{"date":1366,"open":1240,"high":980,"low":1240,"close":1018,"change":163,"percent_change":82,"volume":1125,"transactions":9,"vwap":1018},"2025-09-12",{"date":1368,"open":1324,"high":1018,"low":1369,"close":1183,"change":1348,"percent_change":357,"volume":1237,"transactions":9,"vwap":1183},"2025-09-11",28.945,{"date":1371,"open":1078,"high":981,"low":998,"close":1080,"change":1372,"percent_change":585,"volume":903,"transactions":9,"vwap":1080},"2025-09-10",0.012,{"date":1374,"open":615,"high":615,"low":998,"close":1222,"change":507,"percent_change":53,"volume":549,"transactions":9,"vwap":1222},"2025-09-09",{"date":1376,"open":998,"high":981,"low":998,"close":1377,"change":1378,"percent_change":570,"volume":590,"transactions":9,"vwap":1377},"2025-09-08",28.975,0.017,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1208,"change":565,"percent_change":566,"volume":862,"transactions":9,"vwap":1208},"2025-09-05",30.26,28.923,{"date":1384,"open":1385,"high":1058,"low":1299,"close":1386,"change":1022,"percent_change":827,"volume":703,"transactions":9,"vwap":1386},"2025-09-04",28.915,28.912,{"date":1388,"open":1318,"high":1058,"low":1318,"close":1389,"change":1390,"percent_change":171,"volume":1234,"transactions":9,"vwap":1389},"2025-09-03",28.937,0.007,{"date":1392,"open":1393,"high":1058,"low":1393,"close":1067,"change":152,"percent_change":153,"volume":1394,"transactions":9,"vwap":1067},"2025-09-02",28.73,14700,{"date":1396,"open":1397,"high":998,"low":1397,"close":985,"change":585,"percent_change":407,"volume":629,"transactions":9,"vwap":985},"2025-08-29",28.898,{"date":1399,"open":1240,"high":1011,"low":1400,"close":1180,"change":529,"percent_change":530,"volume":752,"transactions":9,"vwap":1180},"2025-08-28",28.76,{"date":1402,"open":1098,"high":1088,"low":1098,"close":1403,"change":1360,"percent_change":310,"volume":1335,"transactions":9,"vwap":1403},"2025-08-27",28.886,{"date":1405,"open":1098,"high":1067,"low":1098,"close":1406,"change":152,"percent_change":153,"volume":538,"transactions":9,"vwap":1406},"2025-08-26",28.882,{"date":1408,"open":1088,"high":1088,"low":1107,"close":1409,"change":1343,"percent_change":63,"volume":1410,"transactions":9,"vwap":1409},"2025-08-25",28.892,8600,{"date":1412,"open":1104,"high":1104,"low":1413,"close":1414,"change":1415,"percent_change":407,"volume":1416,"transactions":9,"vwap":1414},"2025-08-22",28.845,28.906,0.041,15800,{"date":1418,"open":1098,"high":1005,"low":1098,"close":1419,"change":310,"percent_change":163,"volume":1420,"transactions":9,"vwap":1419},"2025-08-21",28.865,11200,{"date":1422,"open":1180,"high":1180,"low":1423,"close":1424,"change":1022,"percent_change":827,"volume":752,"transactions":9,"vwap":1424},"2025-08-20",28.841,28.855,{"date":1426,"open":1107,"high":1180,"low":1107,"close":1005,"change":1372,"percent_change":585,"volume":844,"transactions":9,"vwap":1005},"2025-08-19",{"date":1428,"open":1318,"high":1240,"low":1429,"close":1430,"change":1431,"percent_change":530,"volume":898,"transactions":9,"vwap":1430},"2025-08-18",28.831,28.868,0.013,{"date":1433,"open":1434,"high":1240,"low":1435,"close":1424,"change":1436,"percent_change":877,"volume":538,"transactions":9,"vwap":1424},"2025-08-15",28.828,28.82,-0.042,{"date":1438,"open":1180,"high":1085,"low":1206,"close":1439,"change":1129,"percent_change":152,"volume":576,"transactions":9,"vwap":1439},"2025-08-14",28.897,{"date":1441,"open":1240,"high":1067,"low":1442,"close":1180,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1180},"2025-08-13",28.771,0.085,0.29,19200,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":247,"percent_change":171,"volume":567,"transactions":9,"vwap":1450},"2025-08-12",28.77,28.87,28.815,{"date":1452,"open":1107,"high":1206,"low":1453,"close":1098,"change":755,"percent_change":566,"volume":1454,"transactions":9,"vwap":1098},"2025-08-11",28.744,3200,{"date":1456,"open":1107,"high":1107,"low":1457,"close":1458,"change":63,"percent_change":702,"volume":1151,"transactions":9,"vwap":1458},"2025-08-08",28.711,28.765,{"date":1460,"open":1098,"high":1435,"low":1461,"close":1450,"change":1462,"percent_change":598,"volume":1032,"transactions":9,"vwap":1450},"2025-08-07",28.7,0.033,{"date":1464,"open":1465,"high":991,"low":1466,"close":1467,"change":1372,"percent_change":585,"volume":586,"transactions":9,"vwap":1467},"2025-08-06",28.787,28.732,28.782,{"date":1469,"open":1470,"high":991,"low":1457,"close":1448,"change":163,"percent_change":82,"volume":544,"transactions":9,"vwap":1448},"2025-08-05",28.79,{"date":1472,"open":1473,"high":1098,"low":1474,"close":1475,"change":1022,"percent_change":827,"volume":849,"transactions":9,"vwap":1475},"2025-08-04",28.735,28.69,28.74,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1458,"change":178,"percent_change":53,"volume":974,"transactions":9,"vwap":1458},"2025-08-01",28.75,28.819,{"date":1481,"open":1467,"high":991,"low":1482,"close":1448,"change":163,"percent_change":82,"volume":727,"transactions":9,"vwap":1448},"2025-07-31",28.71,{"date":1484,"open":1485,"high":1470,"low":1474,"close":1475,"change":153,"percent_change":297,"volume":1486,"transactions":9,"vwap":1475},"2025-07-30",28.755,13400,{"date":1488,"open":1482,"high":1470,"low":1461,"close":1448,"change":1489,"percent_change":1490,"volume":1354,"transactions":9,"vwap":1448},"2025-07-29",0.052,0.18,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":804,"percent_change":152,"volume":1497,"transactions":9,"vwap":1496},"2025-07-28",28.72,28.789,28.65,28.718,4500,{"date":1499,"open":1500,"high":1448,"low":1500,"close":1501,"change":1193,"percent_change":598,"volume":770,"transactions":9,"vwap":1501},"2025-07-25",28.62,28.722,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1474,"change":163,"percent_change":82,"volume":1354,"transactions":9,"vwap":1474},"2025-07-24",28.64,28.759,{"date":1507,"open":1400,"high":1400,"low":1495,"close":1508,"change":415,"percent_change":560,"volume":544,"transactions":9,"vwap":1508},"2025-07-23",28.66,{"date":1510,"open":1504,"high":1478,"low":1504,"close":1393,"change":1209,"percent_change":152,"volume":1511,"transactions":9,"vwap":1393},"2025-07-22",125400,{"date":1513,"open":1514,"high":991,"low":1515,"close":1466,"change":1516,"percent_change":697,"volume":1497,"transactions":9,"vwap":1466},"2025-07-21",28.615,28.6,0.077,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":247,"percent_change":171,"volume":795,"transactions":9,"vwap":1521},"2025-07-18",28.56,28.671,28.655,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1495,"change":1526,"percent_change":73,"volume":788,"transactions":9,"vwap":1495},"2025-07-17",28.67,28.58,0.022,{"date":1528,"open":1529,"high":1504,"low":1530,"close":1531,"change":1378,"percent_change":570,"volume":810,"transactions":9,"vwap":1531},"2025-07-16",28.63,28.57,28.628,{"date":1533,"open":1529,"high":1508,"low":1534,"close":1535,"change":1536,"percent_change":172,"volume":1237,"transactions":9,"vwap":1535},"2025-07-15",28.571,28.611,0.021,{"date":1538,"open":1539,"high":1500,"low":1540,"close":597,"change":585,"percent_change":407,"volume":1541,"transactions":9,"vwap":597},"2025-07-14",28.595,28.55,24800,{"date":1543,"open":1525,"high":1544,"low":1540,"close":1540,"change":125,"percent_change":964,"volume":959,"transactions":9,"vwap":1540},"2025-07-11",28.619,{"date":1546,"open":1547,"high":1548,"low":1540,"close":1548,"change":530,"percent_change":1490,"volume":1549,"transactions":9,"vwap":1548},"2025-07-10",28.566,28.61,9200,{"date":1551,"open":1552,"high":1519,"low":1553,"close":1519,"change":530,"percent_change":1490,"volume":878,"transactions":9,"vwap":1519},"2025-07-09",28.53,28.523,{"date":1555,"open":1519,"high":1556,"low":1159,"close":1557,"change":1558,"percent_change":44,"volume":649,"transactions":9,"vwap":1557},"2025-07-08",28.903,28.51,-0.022,{"date":1560,"open":1515,"high":1515,"low":1557,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-07-07",28.532,-0.078,-0.27,14100,{"date":1566,"open":1519,"high":1548,"low":1557,"close":1548,"change":566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1548},"2025-07-03",0.56,49000,{"date":1570,"open":1540,"high":1540,"low":1571,"close":1572,"change":1573,"percent_change":964,"volume":1574,"transactions":9,"vwap":1572},"2025-07-02",28.42,28.45,-0.061,24600,{"date":1576,"open":1571,"high":1577,"low":1571,"close":1578,"change":1536,"percent_change":172,"volume":640,"transactions":9,"vwap":1578},"2025-07-01",28.531,28.511,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":571,"volume":1584,"transactions":9,"vwap":1582},"2025-06-30",28.39,28.49,0.058,12500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":82,"volume":1304,"transactions":9,"vwap":1590},"2025-06-27",28.429,28.46,28.38,28.432,0.027,{"date":1593,"open":1557,"high":1557,"low":1589,"close":1594,"change":1595,"percent_change":1147,"volume":1055,"transactions":9,"vwap":1594},"2025-06-26",28.405,0.026,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":670,"volume":1043,"transactions":9,"vwap":1600},"2025-06-25",28.31,28.41,28.379,0.049,{"date":1603,"open":1599,"high":1599,"low":1604,"close":1604,"change":44,"percent_change":1094,"volume":1055,"transactions":9,"vwap":1604},"2025-06-24",28.33,{"date":1606,"open":1607,"high":1495,"low":30,"close":1599,"change":82,"percent_change":994,"volume":1130,"transactions":9,"vwap":1599},"2025-06-23",28.22,{"date":1609,"open":1610,"high":1611,"low":1598,"close":1598,"change":125,"percent_change":964,"volume":531,"transactions":9,"vwap":1598},"2025-06-20",28.385,28.43,{"date":1613,"open":1581,"high":1614,"low":1615,"close":1616,"change":247,"percent_change":171,"volume":770,"transactions":9,"vwap":1616},"2025-06-18",28.44,28.359,28.37,{"date":1618,"open":1581,"high":1571,"low":1619,"close":1620,"change":1169,"percent_change":513,"volume":1234,"transactions":9,"vwap":1620},"2025-06-17",28.36,28.365,{"date":1622,"open":1619,"high":1623,"low":1604,"close":1604,"change":171,"percent_change":172,"volume":629,"transactions":9,"vwap":1604},"2025-06-16",28.376,{"date":1625,"open":1598,"high":1626,"low":1627,"close":1598,"change":152,"percent_change":357,"volume":959,"transactions":9,"vwap":1598},"2025-06-13",28.34,28.305,{"date":1629,"open":1626,"high":1616,"low":1630,"close":1630,"change":1213,"percent_change":471,"volume":1218,"transactions":9,"vwap":1630},"2025-06-12",28.32,{"date":1632,"open":1619,"high":1633,"low":1604,"close":1634,"change":178,"percent_change":53,"volume":1420,"transactions":9,"vwap":1634},"2025-06-11",28.435,28.355,{"date":1636,"open":1630,"high":1589,"low":1630,"close":1619,"change":171,"percent_change":172,"volume":828,"transactions":9,"vwap":1619},"2025-06-10",{"date":1638,"open":1626,"high":1626,"low":1598,"close":1626,"change":585,"percent_change":407,"volume":1218,"transactions":9,"vwap":1626},"2025-06-09",{"date":1640,"open":1641,"high":1641,"low":1642,"close":504,"change":1643,"percent_change":585,"volume":1151,"transactions":9,"vwap":504},"2025-06-06",28.333,28.28,0.011,{"date":1645,"open":1646,"high":1630,"low":1646,"close":1647,"change":1648,"percent_change":91,"volume":683,"transactions":9,"vwap":1647},"2025-06-05",28.24,28.289,-0.041,{"date":1650,"open":1630,"high":1616,"low":1630,"close":1604,"change":1146,"percent_change":1147,"volume":1651,"transactions":9,"vwap":1604},"2025-06-04",14000,{"date":1653,"open":1642,"high":1630,"low":1642,"close":1627,"change":178,"percent_change":53,"volume":1497,"transactions":9,"vwap":1627},"2025-06-03",{"date":1655,"open":1607,"high":1604,"low":1607,"close":1598,"change":1120,"percent_change":44,"volume":965,"transactions":9,"vwap":1598},"2025-06-02",{"date":1657,"open":1658,"high":1659,"low":504,"close":1641,"change":1660,"percent_change":53,"volume":1410,"transactions":9,"vwap":1641},"2025-05-30",28.309,28.35,-0.007,{"date":1662,"open":1630,"high":1626,"low":1663,"close":1626,"change":171,"percent_change":172,"volume":555,"transactions":9,"vwap":1626},"2025-05-29",28.298,{"date":1665,"open":1619,"high":1619,"low":1666,"close":1630,"change":357,"percent_change":91,"volume":1667,"transactions":9,"vwap":1630},"2025-05-28",28.295,16900,{"date":1669,"open":1659,"high":1619,"low":1598,"close":1619,"change":1670,"percent_change":537,"volume":1671,"transactions":9,"vwap":1619},"2025-05-27",0.072,24100,{"date":1673,"open":1604,"high":1604,"low":1674,"close":1675,"change":1209,"percent_change":152,"volume":1676,"transactions":9,"vwap":1675},"2025-05-23",28.26,28.288,19000,{"date":1678,"open":1679,"high":1598,"low":1679,"close":1680,"change":585,"percent_change":407,"volume":1335,"transactions":9,"vwap":1680},"2025-05-22",28.25,28.29,{"date":1682,"open":1604,"high":1604,"low":1679,"close":1679,"change":1683,"percent_change":702,"volume":1684,"transactions":9,"vwap":1679},"2025-05-21",-0.047,20300,{"date":1686,"open":1598,"high":1626,"low":1642,"close":1687,"change":1591,"percent_change":82,"volume":1688,"transactions":9,"vwap":1687},"2025-05-20",28.297,15000,{"date":1690,"open":1680,"high":1604,"low":1691,"close":1692,"change":152,"percent_change":357,"volume":1693,"transactions":9,"vwap":1692},"2025-05-19",28.264,28.27,107900,{"date":1695,"open":1646,"high":504,"low":1646,"close":1642,"change":585,"percent_change":407,"volume":619,"transactions":9,"vwap":1642},"2025-05-16",{"date":1697,"open":1698,"high":1646,"low":1698,"close":1646,"change":82,"percent_change":1699,"volume":903,"transactions":9,"vwap":1646},"2025-05-15",28.11,0.36,{"date":1701,"open":1702,"high":1646,"low":1703,"close":1703,"change":827,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-05-14",28.23,28.14,-0.32,16300,{"date":1707,"open":1708,"high":1642,"low":1708,"close":1702,"change":152,"percent_change":357,"volume":582,"transactions":9,"vwap":1702},"2025-05-13",28.21,{"date":1710,"open":1159,"high":1159,"low":1711,"close":1646,"change":1712,"percent_change":930,"volume":582,"transactions":9,"vwap":1646},"2025-05-12",28.18,0.064,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1353,"percent_change":570,"volume":661,"transactions":9,"vwap":1718},"2025-05-09",28.185,28.2,28.175,28.176,{"date":1720,"open":1607,"high":1607,"low":1721,"close":1722,"change":310,"percent_change":585,"volume":611,"transactions":9,"vwap":1722},"2025-05-08",28.155,28.16,{"date":1724,"open":1708,"high":1708,"low":1725,"close":1726,"change":1643,"percent_change":585,"volume":1727,"transactions":9,"vwap":1726},"2025-05-07",28.135,28.15,11100,{"date":1729,"open":1730,"high":1703,"low":1731,"close":1732,"change":72,"percent_change":1147,"volume":582,"transactions":9,"vwap":1732},"2025-05-06",28.13,28.09,28.139,{"date":1734,"open":1730,"high":1735,"low":1736,"close":1737,"change":876,"percent_change":605,"volume":594,"transactions":9,"vwap":1737},"2025-05-05",28.19,28.07,28.115,{"date":1739,"open":1716,"high":1716,"low":1737,"close":1722,"change":171,"percent_change":172,"volume":810,"transactions":9,"vwap":1722},"2025-05-02",{"date":1741,"open":1703,"high":1726,"low":1742,"close":1703,"change":152,"percent_change":357,"volume":788,"transactions":9,"vwap":1703},"2025-05-01",28.127,{"date":1744,"open":1745,"high":1726,"low":1745,"close":1726,"change":163,"percent_change":598,"volume":959,"transactions":9,"vwap":1726},"2025-04-30",28.08,{"date":1747,"open":1745,"high":1711,"low":1748,"close":1749,"change":1573,"percent_change":448,"volume":1750,"transactions":9,"vwap":1749},"2025-04-29",28.059999,28.12,26000,{"date":1752,"open":1722,"high":1753,"low":1749,"close":1753,"change":554,"percent_change":530,"volume":1454,"transactions":9,"vwap":1753},"2025-04-28",28.181,{"date":1755,"open":1756,"high":1711,"low":1756,"close":1757,"change":53,"percent_change":415,"volume":1262,"transactions":9,"vwap":1757},"2025-04-25",28.082001,28.166,{"date":1759,"open":1711,"high":1716,"low":1722,"close":1760,"change":1595,"percent_change":1147,"volume":1761,"transactions":9,"vwap":1760},"2025-04-24",28.186,14900,{"date":1763,"open":1679,"high":1679,"low":1745,"close":1722,"change":1390,"percent_change":171,"volume":944,"transactions":9,"vwap":1722},"2025-04-23",{"date":1765,"open":1703,"high":1722,"low":1730,"close":1766,"change":1767,"percent_change":392,"volume":1218,"transactions":9,"vwap":1766},"2025-04-22",28.153,0.063,{"date":34,"open":1478,"high":1478,"low":1736,"close":1731,"change":1769,"percent_change":1770,"volume":649,"transactions":9,"vwap":1731},-0.66,-2.3,{"status":1772,"indices":1773,"watchlist":1810,"sectors":1832,"benchmarks":1884},"success",[1774,1781,1787,1793,1799,1805],{"symbol":1775,"name":1776,"price":1777,"change":1778,"pct_change":787,"is_up":1779,"sparkline":1780,"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":1782,"name":1783,"price":1784,"change":1785,"pct_change":1228,"is_up":1779,"sparkline":1786,"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":1788,"name":1789,"price":1790,"change":1791,"pct_change":585,"is_up":1779,"sparkline":1792,"date":5},"DJI","DOW JONES",50927,21,"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":1794,"name":1795,"price":1796,"change":1797,"pct_change":585,"is_up":1779,"sparkline":1798,"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":1800,"name":1801,"price":1802,"change":1803,"pct_change":514,"is_up":1779,"sparkline":1804,"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":1806,"name":1807,"price":1808,"change":530,"pct_change":1228,"is_up":1779,"sparkline":1809,"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",[1811,1818,1826],{"symbol":1812,"name":1813,"price":1814,"change":1815,"pct_change":1816,"is_up":1779,"sparkline":1817,"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":1819,"name":1820,"price":1821,"change":1822,"pct_change":1823,"is_up":1824,"sparkline":1825,"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":1827,"name":1828,"price":1829,"change":1830,"pct_change":648,"is_up":1824,"sparkline":1831,"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",[1833,1838,1842,1847,1851,1855,1860,1865,1869,1874,1879],{"name":1834,"etf":1835,"change":1836,"price":1837,"is_up":1779},"Technology","XLK",1.05,197.81,{"name":1839,"etf":1840,"change":598,"price":1841,"is_up":1779},"Financials","XLF",53.46,{"name":1843,"etf":1844,"change":1845,"price":1846,"is_up":1824},"Healthcare","XLV",-1.32,166.2,{"name":1848,"etf":1849,"change":153,"price":1850,"is_up":1824},"Consumer Cycl","XLY",108.81,{"name":1852,"etf":1853,"change":581,"price":1854,"is_up":1824},"Consumer Staples","XLP",80.33,{"name":1856,"etf":1857,"change":1858,"price":1859,"is_up":1779},"Energy","XLE",1.95,62.7,{"name":1861,"etf":1862,"change":1863,"price":1864,"is_up":1779},"Industrials","XLI",0.99,168.64,{"name":1866,"etf":1867,"change":581,"price":1868,"is_up":1824},"Materials","XLB",48.54,{"name":1870,"etf":1871,"change":1872,"price":1873,"is_up":1824},"Real Estate","XLRE",-0.56,40.68,{"name":1875,"etf":1876,"change":1877,"price":1878,"is_up":1779},"Utilities","XLU",0.61,39.68,{"name":1880,"etf":1881,"change":1882,"price":1883,"is_up":1824},"Comm Services","XLC",-0.93,109.94,[1885,1889,1893,1897],{"ticker":1886,"name":1887,"price":1888,"change":1490,"is_up":1779},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1890,"name":1891,"price":1892,"change":1228,"is_up":1779},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1894,"name":1895,"price":1896,"change":163,"is_up":1779},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1898,"name":1899,"price":1900,"change":241,"is_up":1779},"IWM","iShares Russell 2000",279.06]