[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUGP":3,"stock-historical-AUGP":26,"homepage-market-summary":1986},{"ticker":4,"date":5,"profile":6,"quote":11},"AUGP","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 - August","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},34.01,33.95,34.04,33.89,33.9986,0.0114,0.03,15065,0,35.07,24.5644,3541.7903075,89.9,600,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},25.196,5474,1997978.1845,34.98,"2025-04-21",[37,40,49,58,67,75,83,92,103,111,120,129,139,148,156,165,173,182,190,199,208,216,223,230,237,245,250,258,267,275,283,291,299,308,316,323,329,336,343,350,358,366,374,385,394,401,409,417,425,433,442,450,456,462,471,479,485,493,501,505,509,514,518,524,530,536,541,548,556,560,563,570,577,582,586,589,594,599,606,611,616,622,627,632,636,642,646,651,655,660,666,670,675,682,687,692,698,706,709,714,717,723,728,733,740,745,753,758,764,768,773,777,784,792,799,805,811,817,823,831,837,842,848,854,860,865,869,875,883,889,894,900,906,911,918,923,928,934,939,946,952,957,960,964,969,975,979,985,991,995,1002,1006,1011,1016,1023,1028,1033,1038,1044,1049,1055,1059,1063,1068,1073,1079,1083,1090,1098,1103,1108,1112,1118,1122,1126,1130,1135,1140,1144,1150,1155,1159,1162,1164,1169,1173,1177,1181,1185,1189,1193,1196,1200,1204,1208,1213,1218,1224,1229,1235,1238,1242,1246,1252,1255,1259,1263,1268,1274,1277,1281,1285,1288,1293,1299,1303,1308,1312,1316,1320,1324,1329,1333,1336,1341,1346,1353,1358,1365,1370,1373,1377,1380,1384,1388,1391,1395,1401,1406,1411,1416,1422,1426,1429,1434,1439,1442,1445,1449,1452,1456,1459,1463,1468,1471,1477,1481,1483,1487,1490,1494,1498,1501,1507,1512,1515,1518,1524,1529,1535,1543,1550,1554,1559,1565,1572,1576,1581,1585,1590,1595,1599,1603,1607,1612,1617,1620,1627,1633,1639,1644,1650,1657,1665,1673,1679,1686,1690,1692,1695,1699,1704,1708,1713,1718,1722,1726,1728,1731,1734,1738,1743,1746,1752,1756,1761,1767,1774,1780,1785,1790,1798,1804,1810,1814,1819,1822,1827,1830,1833,1837,1841,1848,1853,1856,1860,1865,1868,1872,1879,1883,1888,1894,1901,1903,1907,1911,1914,1917,1923,1928,1932,1935,1940,1943,1946,1950,1954,1957,1960,1963,1966,1971,1977,1982],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},58,33.9645,{"date":41,"open":42,"high":43,"low":16,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-09-30",34.13,34.145,-0.0071,-0.02,3547.106,22,34.0788,{"date":50,"open":51,"high":51,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-29",34.03,34.0057,-0.0393,-0.12,6905.058,21,34.0201,{"date":59,"open":60,"high":61,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":47,"vwap":66},"2026-09-28",34.07,34.1,34.045,-0.135,-0.39,9938,34.0518,{"date":68,"open":69,"high":70,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":47,"vwap":74},"2026-09-25",34.09,34.18,0.117,0.34,464,34.1484,{"date":76,"open":12,"high":77,"low":78,"close":77,"change":79,"percent_change":-6,"volume":80,"transactions":81,"vwap":82},"2026-09-24",34.063,34,-0.0002,436.029,18,34.0077,{"date":84,"open":42,"high":42,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-23",34.06,34.0632,-0.1297,-0.38,3109.029,19,34.0741,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-22",34.19,34.2,34.17,34.1929,0.0129,0.04,7015.087,35,34.1829,{"date":104,"open":69,"high":105,"low":69,"close":70,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-21",34.21,0.26,0.77,6889.029,28,34.104,{"date":112,"open":113,"high":114,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-18",33.85,33.92,0.0248,0.07,4555.029,93,33.8718,{"date":121,"open":122,"high":123,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-17",33.845,33.8952,0.2252,0.67,987.6325,25,33.859,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":54,"volume":136,"transactions":137,"vwap":138},"2026-09-16",33.82,33.84,33.58,33.67,-0.04,3397,17,33.608,{"date":140,"open":141,"high":141,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-15",33.74,33.71,-0.15,-0.44,3817.058,20,33.7276,{"date":149,"open":150,"high":150,"low":151,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":127,"vwap":155},"2026-09-14",33.87,33.86,-0.0695,-0.2,12022,33.8689,{"date":157,"open":13,"high":158,"low":114,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-11",33.96,33.9295,0.1853,0.55,5054,26,33.9248,{"date":166,"open":167,"high":168,"low":169,"close":169,"change":170,"percent_change":88,"volume":171,"transactions":109,"vwap":172},"2026-09-10",33.745,33.78,33.7442,-0.129,3484,33.7596,{"date":174,"open":175,"high":175,"low":150,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-09",33.9,33.8732,-0.1068,-0.31,1038,15,33.8754,{"date":183,"open":184,"high":184,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":146,"vwap":189},"2026-09-08",34.02,33.98,-0.0831,-0.24,5094.058,34.0013,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-04",34.05,34.0631,-0.0633,-0.19,1795,12,34.0514,{"date":200,"open":201,"high":42,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-03",33.99,34.1264,0.2073,0.61,508.029,16,34.0925,{"date":209,"open":114,"high":210,"low":211,"close":211,"change":212,"percent_change":72,"volume":213,"transactions":214,"vwap":215},"2026-09-02",33.93,33.9191,0.1159,2635.029,14,33.921,{"date":217,"open":132,"high":132,"low":218,"close":218,"change":219,"percent_change":144,"volume":220,"transactions":221,"vwap":222},"2026-09-01",33.8032,-0.1496,4676.058,60,33.816,{"date":224,"open":210,"high":225,"low":150,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":38,"vwap":229},"2026-08-31",33.9528,-0.0306,-0.09,2996,33.9269,{"date":231,"open":14,"high":14,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":206,"vwap":236},"2026-08-28",33.9834,-0.0355,-0.1,6960,33.9925,{"date":238,"open":51,"high":51,"low":78,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-27",34.0189,0.0989,0.29,11387.029,44,34.0135,{"date":246,"open":15,"high":114,"low":150,"close":114,"change":247,"percent_change":18,"volume":248,"transactions":78,"vwap":249},"2026-08-26",0.01,15157.029,33.9049,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":101,"vwap":257},"2026-08-25",33.88,33.91,0.12,0.36,1327.058,33.894,{"date":259,"open":260,"high":151,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-24",33.76,33.79,-0.0882,-0.26,15452,54,33.8364,{"date":268,"open":150,"high":210,"low":150,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-21",33.8782,0.0732,0.22,4573.753,68,33.893,{"date":276,"open":252,"high":175,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-20",33.805,-0.1243,-0.37,8019.029,71,33.8471,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":180,"vwap":185},"2026-08-19",33.9799,33.985,33.9293,0.0269,0.08,18350,{"date":292,"open":293,"high":253,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":81,"vwap":298},"2026-08-18",33.83,33.9024,-0.1026,-0.3,14405.058,33.905,{"date":300,"open":301,"high":301,"low":78,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-17",34.08,34.005,-0.0601,-0.18,12463.243,31,34.0673,{"date":309,"open":310,"high":310,"low":192,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":90,"vwap":315},"2026-08-14",34.115,34.0651,-0.016,-0.05,5193,34.0721,{"date":317,"open":60,"high":61,"low":60,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":146,"vwap":322},"2026-08-13",34.0811,0.1026,0.3,3128.029,34.0713,{"date":324,"open":185,"high":201,"low":325,"close":325,"change":326,"percent_change":106,"volume":327,"transactions":206,"vwap":328},"2026-08-12",33.9785,0.0885,3181.029,33.9814,{"date":330,"open":185,"high":185,"low":15,"close":15,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-11",-0.095,-0.28,8542.058,41,33.9337,{"date":337,"open":184,"high":338,"low":185,"close":286,"change":339,"percent_change":-6,"volume":340,"transactions":341,"vwap":342},"2026-08-10",34.0299,-0.0013,17303,86,33.9872,{"date":344,"open":21,"high":21,"low":210,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":47,"vwap":349},"2026-08-07",33.9863,0.0863,0.25,5846,34.3032,{"date":351,"open":78,"high":78,"low":352,"close":175,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-06",33.8793,-0.045,-0.13,14314.029,33,33.9127,{"date":359,"open":12,"high":12,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-05",33.945,0.195,0.58,4749.029,46,33.9979,{"date":367,"open":368,"high":13,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-04",33.75,0.11,0.33,10788.33,39,33.8589,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-03",33.5699,33.65,33.5661,33.64,0.2452,0.73,14818.029,120,33.6192,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":99,"volume":391,"transactions":392,"vwap":393},"2026-07-31",33.41,33.39,33.3948,0.0148,23978.029,70,33.4065,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":116,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-07-30",33.38,0.21,2450.029,6,33.3799,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":234,"volume":407,"transactions":81,"vwap":408},"2026-07-29",33.335,33.35,33.31,-0.035,1690.925,33.338,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":18,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-07-28",33.32,33.345,0.09,131.058,7,33.3198,{"date":418,"open":411,"high":419,"low":420,"close":421,"change":422,"percent_change":254,"volume":423,"transactions":56,"vwap":424},"2026-07-27",33.33,33.295,33.315,0.0398,1461.03,33.3097,{"date":426,"open":427,"high":419,"low":428,"close":429,"change":430,"percent_change":254,"volume":431,"transactions":265,"vwap":432},"2026-07-24",33.3,33.275,33.2752,0.0405,8213,33.3211,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":90,"vwap":441},"2026-07-23",33.26,33.21,33.2347,-0.0353,-0.11,8065,33.2382,{"date":443,"open":405,"high":419,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-22",33.27,-0.025,-0.08,9379,74,33.3131,{"date":451,"open":452,"high":420,"low":452,"close":420,"change":453,"percent_change":454,"volume":455,"transactions":415,"vwap":452},"2026-07-21",33.29,0.06,0.18,4165.06,{"date":457,"open":444,"high":444,"low":458,"close":458,"change":459,"percent_change":241,"volume":460,"transactions":180,"vwap":461},"2026-07-20",33.235,0.095,2475,33.2574,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-17",33.25,33.14,-0.1101,-0.33,11002,11,33.1767,{"date":472,"open":473,"high":473,"low":464,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":415,"vwap":478},"2026-07-16",33.2799,33.2501,-0.0199,-0.06,6937.03,33.2513,{"date":480,"open":481,"high":481,"low":444,"close":444,"change":99,"percent_change":254,"volume":482,"transactions":483,"vwap":484},"2026-07-15",33.28,413,10,33.279,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":369,"volume":490,"transactions":491,"vwap":492},"2026-07-14",33.24,33.23,0.035,1899.06,8,33.2399,{"date":494,"open":487,"high":487,"low":495,"close":496,"change":497,"percent_change":313,"volume":498,"transactions":499,"vwap":500},"2026-07-13",33.17,33.195,-0.015,6035,29,33.1916,{"date":502,"open":487,"high":487,"low":436,"close":436,"change":503,"percent_change":453,"volume":504,"transactions":9,"vwap":436},"2026-07-10",0.02,5300,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":453,"percent_change":454,"volume":508,"transactions":9,"vwap":507},"2026-07-09",33.19,100,{"date":510,"open":511,"high":465,"low":511,"close":512,"change":497,"percent_change":313,"volume":513,"transactions":9,"vwap":512},"2026-07-08",33.12,33.13,1800,{"date":515,"open":516,"high":516,"low":465,"close":517,"change":497,"percent_change":313,"volume":513,"transactions":9,"vwap":517},"2026-07-07",33.16,33.145,{"date":519,"open":520,"high":495,"low":520,"close":516,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":516},"2026-07-06",33.15,0.078,0.24,4400,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":453,"volume":529,"transactions":9,"vwap":527},"2026-07-02",33.049999,33.082001,0.019,5600,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":45,"volume":535,"transactions":9,"vwap":533},"2026-07-01",33.11,33.063,-0.007,2500,{"date":537,"open":538,"high":539,"low":526,"close":539,"change":289,"percent_change":522,"volume":540,"transactions":9,"vwap":539},"2026-06-30",33.060001,33.07,3200,{"date":542,"open":543,"high":544,"low":543,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":543},"2026-06-29",32.99,33.0099983,0.86,2.68,500,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-06-26",32.85,32.86,32.13,-0.69,-2.1,6400,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":116,"volume":508,"transactions":9,"vwap":558},"2026-06-25",32.82,0.022,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":135,"percent_change":54,"volume":508,"transactions":9,"vwap":562},"2026-06-24",32.798,{"date":564,"open":551,"high":565,"low":566,"close":567,"change":568,"percent_change":263,"volume":569,"transactions":9,"vwap":567},"2026-06-23",32.87,32.83,32.838,-0.087,14900,{"date":571,"open":572,"high":573,"low":565,"close":574,"change":575,"percent_change":143,"volume":576,"transactions":9,"vwap":574},"2026-06-22",32.91,32.98,32.925,-0.049,8300,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":508,"transactions":9,"vwap":579},"2026-06-18",32.974,0.134,0.41,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":54,"percent_change":585,"volume":508,"transactions":9,"vwap":584},"2026-06-17",32.84,-0.36,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":445,"percent_change":446,"volume":508,"transactions":9,"vwap":588},"2026-06-16",32.96,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":20,"transactions":9,"vwap":591},"2026-06-15",32.985,0.164,0.5,{"date":595,"open":566,"high":566,"low":596,"close":596,"change":597,"percent_change":347,"volume":598,"transactions":9,"vwap":596},"2026-06-12",32.821,0.082,1600,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":362,"volume":605,"transactions":9,"vwap":602},"2026-06-11",32.65,32.739,32.64,0.188,2400,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":20,"transactions":9,"vwap":608},"2026-06-10",32.551,-0.155,-0.47,{"date":612,"open":550,"high":550,"low":613,"close":613,"change":614,"percent_change":54,"volume":615,"transactions":9,"vwap":613},"2026-06-09",32.706,-0.039,400,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":413,"volume":621,"transactions":9,"vwap":619},"2026-06-08",32.76,32.745,0.031,1100,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":20,"transactions":9,"vwap":624},"2026-06-05",32.714,-0.202,-0.61,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":254,"volume":615,"transactions":9,"vwap":630},"2026-06-04",32.89,32.916,0.041,{"date":633,"open":629,"high":629,"low":634,"close":634,"change":635,"percent_change":227,"volume":547,"transactions":9,"vwap":634},"2026-06-03",32.875,-0.03,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":247,"percent_change":18,"volume":641,"transactions":9,"vwap":640},"2026-06-02",32.88,32.92,32.905,13000,{"date":643,"open":572,"high":572,"low":644,"close":644,"change":247,"percent_change":18,"volume":645,"transactions":9,"vwap":644},"2026-06-01",32.895,3000,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":503,"volume":650,"transactions":9,"vwap":648},"2026-05-29",32.885,0.005,700,{"date":652,"open":638,"high":638,"low":638,"close":638,"change":413,"percent_change":653,"volume":654,"transactions":9,"vwap":638},"2026-05-28",0.27,800,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":503,"percent_change":453,"volume":659,"transactions":9,"vwap":658},"2026-05-27",32.77,32.79,200,{"date":661,"open":662,"high":663,"low":662,"close":657,"change":271,"percent_change":664,"volume":665,"transactions":9,"vwap":657},"2026-05-26",32.75,32.78,0.68,5500,{"date":667,"open":662,"high":662,"low":668,"close":668,"change":99,"percent_change":254,"volume":669,"transactions":9,"vwap":668},"2026-05-22",32.55,26300,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":54,"percent_change":279,"volume":674,"transactions":9,"vwap":673},"2026-05-21",32.66,32.51,3500,{"date":676,"open":677,"high":603,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-05-20",32.59,32.63,0.092,0.28,3100,{"date":683,"open":677,"high":677,"low":684,"close":684,"change":685,"percent_change":446,"volume":686,"transactions":9,"vwap":684},"2026-05-19",32.538,-0.027,1300,{"date":688,"open":677,"high":677,"low":689,"close":690,"change":691,"percent_change":45,"volume":654,"transactions":9,"vwap":690},"2026-05-18",32.56,32.565,-0.005,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":263,"volume":697,"transactions":9,"vwap":695},"2026-05-15",32.61,32.57,-0.085,300,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-05-14",32.6,32.68,32.655,0.065,0.2,1900,{"date":707,"open":689,"high":677,"low":689,"close":677,"change":708,"percent_change":254,"volume":659,"transactions":9,"vwap":677},"2026-05-13",0.039,{"date":710,"open":711,"high":608,"low":711,"close":608,"change":712,"percent_change":20,"volume":713,"transactions":9,"vwap":608},"2026-05-12",32.47,0.001,27900,{"date":715,"open":689,"high":689,"low":668,"close":668,"change":454,"percent_change":716,"volume":650,"transactions":9,"vwap":668},"2026-05-11",0.56,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":187,"volume":722,"transactions":9,"vwap":720},"2026-05-08",32.53,32.37,-0.078,3700,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":685,"percent_change":446,"volume":727,"transactions":9,"vwap":726},"2026-05-07",32.46,32.448,9900,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":508,"transactions":9,"vwap":730},"2026-05-06",32.475,0.13,0.4,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-05-05",32.38,32.345,0.104,0.32,3400,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":508,"transactions":9,"vwap":742},"2026-05-04",32.241,-0.067,-0.21,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-05-01",32.33,32.3,32.308,0.048,0.15,6700,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":581,"volume":650,"transactions":9,"vwap":756},"2026-04-30",32.16,32.26,0.133,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":654,"transactions":9,"vwap":761},"2026-04-29",32.15,32.127,-0.003,-0.01,{"date":765,"open":552,"high":766,"low":552,"close":552,"change":135,"percent_change":54,"volume":767,"transactions":9,"vwap":552},"2026-04-28",32.14,10600,{"date":769,"open":552,"high":770,"low":552,"close":771,"change":18,"percent_change":413,"volume":772,"transactions":9,"vwap":771},"2026-04-27",32.18,32.17,4900,{"date":774,"open":775,"high":766,"low":775,"close":766,"change":776,"percent_change":370,"volume":29,"transactions":9,"vwap":766},"2026-04-24",32.09,0.107,{"date":778,"open":779,"high":775,"low":780,"close":781,"change":782,"percent_change":153,"volume":783,"transactions":9,"vwap":781},"2026-04-23",32.07,31.92,32.033001,-0.063,4700,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-04-22",32.099998,32.060001,32.096001,0.142,0.44,9000,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-04-21",32.02,31.954,-0.081,-0.25,3300,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":353,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-04-20",32.040001,32.035,-0.14,900,{"date":806,"open":807,"high":775,"low":807,"close":808,"change":809,"percent_change":810,"volume":29,"transactions":9,"vwap":808},"2026-04-17",32.075001,32.080002,0.163,0.51,{"date":812,"open":780,"high":780,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-04-16",31.917,0.032,0.1,6600,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":255,"volume":822,"transactions":9,"vwap":820},"2026-04-15",31.89,31.885,0.113,10900,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-04-14",31.73,31.772,31.7,0.217,0.69,2800,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":790,"volume":836,"transactions":9,"vwap":834},"2026-04-13",31.4,31.555,0.138,1700,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":763,"percent_change":635,"volume":29,"transactions":9,"vwap":841},"2026-04-10",31.45,31.381,31.417,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":580,"percent_change":847,"volume":645,"transactions":9,"vwap":846},"2026-04-09",31.25,31.44,31.427,0.43,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":508,"transactions":9,"vwap":851},"2026-04-08",31.2,31.293,0.478,1.55,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":413,"volume":859,"transactions":9,"vwap":857},"2026-04-07",30.62,30.815,0.027,15300,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":521,"percent_change":347,"volume":654,"transactions":9,"vwap":864},"2026-04-06",30.755,30.8,30.788,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":453,"percent_change":704,"volume":705,"transactions":9,"vwap":868},"2026-04-02",30.53,30.71,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":413,"percent_change":241,"volume":874,"transactions":9,"vwap":873},"2026-04-01",30.67,30.76,30.65,1500,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-03-31",30.3,30.56,30.19,0.614,2.05,2100,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":697,"transactions":9,"vwap":886},"2026-03-30",30.08,29.946,-0.086,-0.29,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":659,"transactions":9,"vwap":891},"2026-03-27",30.032,-0.338,-1.11,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":504,"transactions":9,"vwap":897},"2026-03-26",30.49,30.37,-0.336,-1.09,{"date":901,"open":902,"high":902,"low":871,"close":903,"change":904,"percent_change":905,"volume":705,"transactions":9,"vwap":903},"2026-03-25",30.74,30.706,0.116,0.38,{"date":907,"open":908,"high":909,"low":908,"close":908,"change":227,"percent_change":888,"volume":910,"transactions":9,"vwap":908},"2026-03-24",30.59,30.66,1400,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-03-23",30.81,30.68,0.236,0.78,8800,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":508,"transactions":9,"vwap":920},"2026-03-20",30.444,-0.285,-0.93,{"date":924,"open":925,"high":926,"low":856,"close":926,"change":927,"percent_change":234,"volume":650,"transactions":9,"vwap":926},"2026-03-19",30.64,30.729,-0.032,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":804,"transactions":9,"vwap":931},"2026-03-18",30.82,30.761,-0.256,-0.83,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":397,"volume":654,"transactions":9,"vwap":937},"2026-03-17",31.040001,31.017,0.064,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-16",30.98,30.953,0.221,0.72,2600,{"date":947,"open":872,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":29,"transactions":9,"vwap":949},"2026-03-13",30.77,30.732,-0.106,-0.34,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":508,"transactions":9,"vwap":954},"2026-03-12",30.838,-0.277,-0.89,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":247,"percent_change":18,"volume":508,"transactions":9,"vwap":959},"2026-03-11",31.115,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":143,"volume":508,"transactions":9,"vwap":962},"2026-03-10",31.105,-0.047,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":161,"volume":513,"transactions":9,"vwap":967},"2026-03-09",30.96,31.152,0.169,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":540,"transactions":9,"vwap":972},"2026-03-06",31.01,30.983,-0.261,-0.84,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":279,"volume":508,"transactions":9,"vwap":977},"2026-03-05",31.244,-0.117,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":790,"volume":615,"transactions":9,"vwap":983},"2026-03-04",31.32,31.38,31.361,0.136,{"date":986,"open":941,"high":987,"low":941,"close":988,"change":989,"percent_change":990,"volume":523,"transactions":9,"vwap":988},"2026-03-03",31.23,31.225,-0.141,-0.45,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":289,"volume":508,"transactions":9,"vwap":993},"2026-03-02",31.366,0.024,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":615,"transactions":9,"vwap":998},"2026-02-27",31.31,31.342,31.285,-0.071,-0.23,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":568,"percent_change":332,"volume":508,"transactions":9,"vwap":1005},"2026-02-26",31.41,31.413,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":847,"volume":686,"transactions":9,"vwap":1009},"2026-02-25",31.48,31.5,0.135,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":968,"percent_change":1015,"volume":686,"transactions":9,"vwap":1014},"2026-02-24",31.21,31.365,0.54,{"date":1017,"open":1018,"high":850,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-02-23",31.195,31.196,-0.188,-0.6,3900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":581,"volume":659,"transactions":9,"vwap":1026},"2026-02-20",31.375,31.384,0.127,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":744,"volume":836,"transactions":9,"vwap":1031},"2026-02-19",31.24,31.257,-0.066,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":508,"transactions":9,"vwap":1035},"2026-02-18",31.323,0.109,0.35,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":631,"percent_change":731,"volume":1043,"transactions":9,"vwap":1042},"2026-02-17",31.19,31.27,31.214,7100,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":809,"percent_change":1048,"volume":29,"transactions":9,"vwap":1047},"2026-02-13",31.29,31.173,0.53,{"date":1050,"open":1051,"high":844,"low":971,"close":971,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":971},"2026-02-12",31.22,-0.415,-1.32,6000,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":497,"percent_change":313,"volume":697,"transactions":9,"vwap":1058},"2026-02-11",31.47,31.425,{"date":1060,"open":1057,"high":1008,"low":845,"close":845,"change":1061,"percent_change":446,"volume":1062,"transactions":9,"vwap":845},"2026-02-10",-0.024,1200,{"date":1064,"open":1008,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":522,"volume":598,"transactions":9,"vwap":1066},"2026-02-09",31.49,31.464,0.075,{"date":1069,"open":1041,"high":1070,"low":1041,"close":1070,"change":1071,"percent_change":1072,"volume":535,"transactions":9,"vwap":1070},"2026-02-06",31.389,0.337,1.09,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":540,"transactions":9,"vwap":1076},"2026-02-05",31.16,31.052,-0.201,-0.64,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":796,"percent_change":263,"volume":645,"transactions":9,"vwap":1082},"2026-02-04",31.35,31.253,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":88,"volume":1089,"transactions":9,"vwap":1087},"2026-02-03",31.46,31.33,31.334,-0.121,3600,{"date":1091,"open":1092,"high":1085,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-02-02",31.43,31.42,31.455,0.097,0.31,22000,{"date":1099,"open":982,"high":982,"low":997,"close":1100,"change":313,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-01-30",31.358,-0.16,6200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":227,"volume":1089,"transactions":9,"vwap":1106},"2026-01-29",31.3,31.408,-0.029,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":247,"volume":508,"transactions":9,"vwap":1110},"2026-01-28",31.437,0.002,{"date":1113,"open":839,"high":1057,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-01-27",31.435,0.05,0.16,2200,{"date":1119,"open":1004,"high":1004,"low":1120,"close":1120,"change":116,"percent_change":271,"volume":1121,"transactions":9,"vwap":1120},"2026-01-26",31.385,6500,{"date":1123,"open":981,"high":981,"low":1124,"close":1124,"change":1125,"percent_change":99,"volume":529,"transactions":9,"vwap":1124},"2026-01-23",31.315,0.011,{"date":1127,"open":1124,"high":1124,"low":1105,"close":1128,"change":1129,"percent_change":241,"volume":513,"transactions":9,"vwap":1128},"2026-01-22",31.304,0.091,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":508,"transactions":9,"vwap":1132},"2026-01-21",31.213,0.204,0.66,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":899,"volume":830,"transactions":9,"vwap":1138},"2026-01-20",31.02,31.0090008,-0.341,{"date":1141,"open":1142,"high":1142,"low":1081,"close":1081,"change":1143,"percent_change":1115,"volume":654,"transactions":9,"vwap":1081},"2026-01-16",31.37,0.015,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":830,"transactions":9,"vwap":1147},"2026-01-15",31.36,31.335,0.052,0.17,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":508,"transactions":9,"vwap":1152},"2026-01-14",31.283,-0.068,-0.22,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":439,"volume":508,"transactions":9,"vwap":1157},"2026-01-13",31.351,-0.036,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":559,"percent_change":116,"volume":508,"transactions":9,"vwap":1161},"2026-01-12",31.387,{"date":1163,"open":982,"high":982,"low":1014,"close":1014,"change":815,"percent_change":738,"volume":874,"transactions":9,"vwap":1014},"2026-01-09",{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":116,"volume":798,"transactions":9,"vwap":1167},"2026-01-08",31.28,31.265,0.021,{"date":1170,"open":844,"high":844,"low":977,"close":977,"change":1171,"percent_change":304,"volume":1172,"transactions":9,"vwap":977},"2026-01-07",-0.055,4800,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":320,"volume":508,"transactions":9,"vwap":1175},"2026-01-06",31.299,0.093,{"date":1178,"open":844,"high":844,"low":1179,"close":1179,"change":1180,"percent_change":454,"volume":535,"transactions":9,"vwap":1179},"2026-01-05",31.206,0.056,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":254,"volume":945,"transactions":9,"vwap":1183},"2026-01-02",31.15,0.037,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":796,"percent_change":263,"volume":739,"transactions":9,"vwap":1188},"2025-12-31",31.1,31.113,{"date":1190,"open":850,"high":850,"low":1191,"close":1191,"change":1192,"percent_change":635,"volume":605,"transactions":9,"vwap":1191},"2025-12-30",31.194,-0.009,{"date":1194,"open":1013,"high":1013,"low":1195,"close":1195,"change":927,"percent_change":234,"volume":836,"transactions":9,"vwap":1195},"2025-12-29",31.203,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":247,"volume":508,"transactions":9,"vwap":1198},"2025-12-26",31.235,0.003,{"date":1201,"open":1051,"high":1202,"low":1051,"close":1202,"change":1203,"percent_change":751,"volume":513,"transactions":9,"vwap":1202},"2025-12-24",31.232,0.047,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":454,"volume":508,"transactions":9,"vwap":1206},"2025-12-23",31.185,0.055,{"date":1209,"open":1183,"high":1183,"low":1210,"close":1210,"change":1211,"percent_change":905,"volume":1212,"transactions":9,"vwap":1210},"2025-12-22",31.13,0.119,14400,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":508,"transactions":9,"vwap":1215},"2025-12-19",31.011,0.145,0.47,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1216,"percent_change":1217,"volume":1223,"transactions":9,"vwap":1222},"2025-12-18",30.88,30.92,30.866,2700,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":20,"transactions":9,"vwap":1226},"2025-12-17",30.721,-0.192,-0.62,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":313,"volume":659,"transactions":9,"vwap":1232},"2025-12-16",30.9,30.913,30.84,-0.017,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":691,"percent_change":45,"volume":508,"transactions":9,"vwap":1237},"2025-12-15",30.93,{"date":1239,"open":1231,"high":1240,"low":1231,"close":1240,"change":1241,"percent_change":64,"volume":882,"transactions":9,"vwap":1240},"2025-12-12",30.935,-0.122,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":413,"volume":508,"transactions":9,"vwap":1244},"2025-12-11",31.056999,0.028,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":29,"transactions":9,"vwap":1249},"2025-12-10",31.030001,31.028999,0.114,0.37,{"date":1253,"open":1237,"high":1237,"low":1254,"close":1254,"change":649,"percent_change":503,"volume":615,"transactions":9,"vwap":1254},"2025-12-09",30.915,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":575,"percent_change":1101,"volume":535,"transactions":9,"vwap":1258},"2025-12-08",31.049999,30.91,{"date":1260,"open":306,"high":306,"low":1261,"close":1261,"change":1262,"percent_change":254,"volume":910,"transactions":9,"vwap":1261},"2025-12-05",30.959,0.036,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1245,"percent_change":413,"volume":615,"transactions":9,"vwap":1266},"2025-12-04",30.918,30.923,30.89,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":659,"transactions":9,"vwap":1271},"2025-12-03",30.906,30.895,0.042,0.14,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1180,"percent_change":454,"volume":508,"transactions":9,"vwap":1276},"2025-12-02",30.853,{"date":1278,"open":930,"high":930,"low":1279,"close":1279,"change":1280,"percent_change":143,"volume":29,"transactions":9,"vwap":1279},"2025-12-01",30.797,-0.046,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":704,"volume":508,"transactions":9,"vwap":1283},"2025-11-28",30.843,0.062,{"date":1286,"open":913,"high":913,"low":1287,"close":1287,"change":1036,"percent_change":255,"volume":650,"transactions":9,"vwap":1287},"2025-11-26",30.781,{"date":1289,"open":871,"high":1290,"low":871,"close":1290,"change":1291,"percent_change":1292,"volume":798,"transactions":9,"vwap":1290},"2025-11-25",30.672,0.149,0.49,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":697,"transactions":9,"vwap":1296},"2025-11-24",30.41,30.523,0.287,0.95,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":984,"percent_change":1302,"volume":659,"transactions":9,"vwap":1301},"2025-11-21",30.236,0.45,{"date":1304,"open":925,"high":873,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":535,"transactions":9,"vwap":1305},"2025-11-20",30.1,-0.224,-0.74,{"date":1309,"open":877,"high":1310,"low":877,"close":1311,"change":1203,"percent_change":1116,"volume":1062,"transactions":9,"vwap":1311},"2025-11-19",30.33,30.324,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":54,"percent_change":64,"volume":25,"transactions":9,"vwap":1315},"2025-11-18",30.34,30.277,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":170,"percent_change":1319,"volume":20,"transactions":9,"vwap":1318},"2025-11-17",30.397,-0.42,{"date":1321,"open":856,"high":856,"low":1322,"close":1322,"change":503,"percent_change":116,"volume":1323,"transactions":9,"vwap":1322},"2025-11-14",30.526,2300,{"date":1325,"open":914,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":933,"volume":697,"transactions":9,"vwap":1327},"2025-11-13",30.69,30.506,-0.254,{"date":1330,"open":1331,"high":872,"low":902,"close":872,"change":1332,"percent_change":247,"volume":686,"transactions":9,"vwap":872},"2025-11-12",30.75,0.004,{"date":1334,"open":868,"high":948,"low":868,"close":1335,"change":1168,"percent_change":116,"volume":513,"transactions":9,"vwap":1335},"2025-11-11",30.756,{"date":1337,"open":872,"high":872,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":650,"transactions":9,"vwap":1338},"2025-11-10",30.735,0.227,0.74,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":528,"percent_change":453,"volume":615,"transactions":9,"vwap":1344},"2025-11-07",30.375,30.508,30.31,{"date":1347,"open":1348,"high":878,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2025-11-06",30.48,30.489,-0.162,-0.53,2900,{"date":1354,"open":856,"high":1355,"low":856,"close":1356,"change":1357,"percent_change":653,"volume":830,"transactions":9,"vwap":1356},"2025-11-05",30.7,30.651,0.084,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-11-04",30.58,30.567,-0.158,-0.51,8500,{"date":1366,"open":914,"high":1331,"low":914,"close":1367,"change":1368,"percent_change":453,"volume":1369,"transactions":9,"vwap":1367},"2025-11-03",30.725,0.018,4200,{"date":1371,"open":871,"high":1331,"low":871,"close":1372,"change":489,"percent_change":369,"volume":830,"transactions":9,"vwap":1372},"2025-10-31",30.707,{"date":1374,"open":1290,"high":1290,"low":1290,"close":1290,"change":1375,"percent_change":1376,"volume":20,"transactions":9,"vwap":1290},"2025-10-30",-0.125,-0.41,{"date":1378,"open":948,"high":1279,"low":948,"close":1279,"change":1379,"percent_change":446,"volume":659,"transactions":9,"vwap":1279},"2025-10-29",-0.026,{"date":1381,"open":1382,"high":1220,"low":1383,"close":1383,"change":1199,"percent_change":247,"volume":882,"transactions":9,"vwap":1383},"2025-10-28",30.83,30.823,{"date":1385,"open":1382,"high":1382,"low":930,"close":930,"change":1386,"percent_change":1387,"volume":25,"transactions":9,"vwap":930},"2025-10-27",0.121,0.39,{"date":1389,"open":1355,"high":1355,"low":1390,"close":1390,"change":1250,"percent_change":1251,"volume":697,"transactions":9,"vwap":1390},"2025-10-24",30.699,{"date":1392,"open":1393,"high":856,"low":1393,"close":1394,"change":1129,"percent_change":320,"volume":836,"transactions":9,"vwap":1394},"2025-10-23",30.52,30.585,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":659,"transactions":9,"vwap":1398},"2025-10-22",30.42,30.494,-0.082,-0.27,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":18,"volume":836,"transactions":9,"vwap":1404},"2025-10-21",30.61,30.576,0.009,{"date":1407,"open":1408,"high":908,"low":1408,"close":1361,"change":1409,"percent_change":1410,"volume":654,"transactions":9,"vwap":1361},"2025-10-20",30.54,0.191,0.63,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":790,"volume":659,"transactions":9,"vwap":1414},"2025-10-17",30.23,30.376,0.132,{"date":1417,"open":1418,"high":1397,"low":1419,"close":1420,"change":1421,"percent_change":279,"volume":1062,"transactions":9,"vwap":1420},"2025-10-16",30.394,30.215,30.244,-0.112,{"date":1423,"open":1314,"high":1424,"low":1314,"close":1424,"change":1425,"percent_change":1116,"volume":659,"transactions":9,"vwap":1424},"2025-10-15",30.356,0.049,{"date":1427,"open":1345,"high":1345,"low":1428,"close":1428,"change":406,"percent_change":54,"volume":659,"transactions":9,"vwap":1428},"2025-10-14",30.307,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":20,"transactions":9,"vwap":1431},"2025-10-13",30.342,0.284,0.94,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":508,"transactions":9,"vwap":1436},"2025-10-10",30.058001,-0.448,-1.47,{"date":1440,"open":1441,"high":1327,"low":1441,"close":1327,"change":614,"percent_change":354,"volume":508,"transactions":9,"vwap":1327},"2025-10-09",30.46,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":289,"percent_change":106,"volume":20,"transactions":9,"vwap":1444},"2025-10-08",30.545,{"date":1446,"open":1393,"high":1393,"low":1447,"close":1447,"change":1448,"percent_change":1001,"volume":508,"transactions":9,"vwap":1447},"2025-10-07",30.465,-0.07,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1148,"percent_change":1149,"volume":508,"transactions":9,"vwap":1451},"2025-10-06",30.535,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":635,"volume":659,"transactions":9,"vwap":1454},"2025-10-03",30.483,-0.008,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":762,"percent_change":763,"volume":20,"transactions":9,"vwap":1458},"2025-10-02",30.491,{"date":1460,"open":1461,"high":1398,"low":1461,"close":1398,"change":1462,"percent_change":1273,"volume":615,"transactions":9,"vwap":1398},"2025-10-01",30.481,0.043,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":704,"volume":1062,"transactions":9,"vwap":1466},"2025-09-30",30.39,30.451,0.061,{"date":1469,"open":1465,"high":1470,"low":1465,"close":1465,"change":1203,"percent_change":751,"volume":804,"transactions":9,"vwap":1465},"2025-09-29",30.4,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1251,"volume":659,"transactions":9,"vwap":1475},"2025-09-26",30.26,30.35,30.343,0.112,{"date":1478,"open":879,"high":1479,"low":879,"close":1480,"change":1280,"percent_change":143,"volume":535,"transactions":9,"vwap":1480},"2025-09-25",30.24,30.231,{"date":1482,"open":1315,"high":1315,"low":1315,"close":1315,"change":635,"percent_change":234,"volume":20,"transactions":9,"vwap":1315},"2025-09-24",{"date":1484,"open":897,"high":897,"low":1428,"close":1428,"change":1485,"percent_change":1486,"volume":621,"transactions":9,"vwap":1428},"2025-09-23",-0.098,-0.32,{"date":1488,"open":1295,"high":1397,"low":1489,"close":1489,"change":1462,"percent_change":1273,"volume":621,"transactions":9,"vwap":1489},"2025-09-22",30.405,{"date":1491,"open":1474,"high":1492,"low":1474,"close":1492,"change":1493,"percent_change":522,"volume":697,"transactions":9,"vwap":1492},"2025-09-19",30.362,0.072,{"date":1495,"open":1314,"high":1474,"low":1496,"close":1496,"change":1497,"percent_change":241,"volume":1062,"transactions":9,"vwap":1496},"2025-09-18",30.29,0.089,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":445,"percent_change":446,"volume":508,"transactions":9,"vwap":1500},"2025-09-17",30.201,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":313,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-09-16",30.28,30.226,-0.17,13200,{"date":1508,"open":1509,"high":1503,"low":1510,"close":1511,"change":453,"percent_change":704,"volume":29,"transactions":9,"vwap":1511},"2025-09-15",30.27,30.25,30.276,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1455,"percent_change":635,"volume":508,"transactions":9,"vwap":1514},"2025-09-12",30.216,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":789,"percent_change":1217,"volume":20,"transactions":9,"vwap":1517},"2025-09-11",30.224,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":631,"percent_change":1273,"volume":1523,"transactions":9,"vwap":1522},"2025-09-10",30.12,30.059999,30.082001,4000,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1467,"percent_change":704,"volume":1528,"transactions":9,"vwap":1527},"2025-09-09",29.97,30.041,3800,{"date":1530,"open":1531,"high":1532,"low":1526,"close":1533,"change":1262,"percent_change":254,"volume":1534,"transactions":9,"vwap":1533},"2025-09-08",29.977,29.995,29.98,5700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":234,"volume":1542,"transactions":9,"vwap":1540},"2025-09-05",29.99,30,29.92,29.944,-0.031,4100,{"date":1544,"open":1545,"high":1533,"low":1546,"close":1547,"change":1548,"percent_change":810,"volume":1549,"transactions":9,"vwap":1547},"2025-09-04",29.83,29.82,29.975,0.153,4600,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":597,"percent_change":680,"volume":722,"transactions":9,"vwap":1553},"2025-09-03",29.78,29.822,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":234,"percent_change":951,"volume":29,"transactions":9,"vwap":1557},"2025-09-02",29.71,29.74,29.68,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":170,"percent_change":1564,"volume":504,"transactions":9,"vwap":1563},"2025-08-29",29.875,29.81,29.84,-0.43,{"date":1566,"open":1567,"high":1533,"low":1568,"close":1569,"change":1570,"percent_change":347,"volume":1571,"transactions":9,"vwap":1569},"2025-08-28",29.88,29.87,29.969,0.074,14000,{"date":1573,"open":1561,"high":1574,"low":1561,"close":1574,"change":1575,"percent_change":751,"volume":615,"transactions":9,"vwap":1574},"2025-08-27",29.895,0.046,{"date":1577,"open":1578,"high":1579,"low":1552,"close":1579,"change":1580,"percent_change":454,"volume":540,"transactions":9,"vwap":1579},"2025-08-26",29.809,29.849,0.054,{"date":1582,"open":1563,"high":1563,"low":1552,"close":1583,"change":1584,"percent_change":744,"volume":1062,"transactions":9,"vwap":1583},"2025-08-25",29.795,-0.062,{"date":1586,"open":1545,"high":1587,"low":1546,"close":1587,"change":1588,"percent_change":1589,"volume":615,"transactions":9,"vwap":1587},"2025-08-22",29.857,0.285,0.96,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":743,"percent_change":1001,"volume":605,"transactions":9,"vwap":1594},"2025-08-21",29.6,29.54,29.572,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":406,"percent_change":54,"volume":513,"transactions":9,"vwap":1598},"2025-08-20",29.55,29.639,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1319,"volume":615,"transactions":9,"vwap":1601},"2025-08-19",29.674,-0.126,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":99,"percent_change":731,"volume":1369,"transactions":9,"vwap":1606},"2025-08-18",29.757,29.8,{"date":1608,"open":1609,"high":1562,"low":1557,"close":1610,"change":1611,"percent_change":195,"volume":830,"transactions":9,"vwap":1610},"2025-08-15",29.77,29.76,-0.056,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1115,"volume":804,"transactions":9,"vwap":1615},"2025-08-14",29.751,29.816,0.016,{"date":1618,"open":1619,"high":1521,"low":1610,"close":1606,"change":1203,"percent_change":1116,"volume":1022,"transactions":9,"vwap":1606},"2025-08-13",29.79,{"date":1621,"open":1622,"high":1568,"low":1623,"close":1624,"change":1625,"percent_change":1410,"volume":1626,"transactions":9,"vwap":1624},"2025-08-12",29.72,29.663,29.753,0.185,8200,{"date":1628,"open":1629,"high":1622,"low":1629,"close":1630,"change":1631,"percent_change":476,"volume":1632,"transactions":9,"vwap":1630},"2025-08-11",29.56,29.568,-0.018,2000,{"date":1634,"open":1635,"high":1568,"low":1635,"close":1636,"change":1637,"percent_change":1292,"volume":1638,"transactions":9,"vwap":1636},"2025-08-08",29.579,29.586,0.143,6100,{"date":1640,"open":1592,"high":1562,"low":1641,"close":1642,"change":1643,"percent_change":803,"volume":727,"transactions":9,"vwap":1642},"2025-08-07",29.43,29.443,-0.042,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":369,"percent_change":1251,"volume":1649,"transactions":9,"vwap":1648},"2025-08-06",29.39,29.51,29.485,17700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":575,"percent_change":1505,"volume":1656,"transactions":9,"vwap":1655},"2025-08-05",29.46,29.5,29.356,29.375,15900,{"date":1658,"open":1659,"high":1641,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-08-04",29.36,29.31,29.424,0.266,0.91,15600,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-08-01",29.35,29.08,29.158,-0.208,-0.71,42100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1143,"percent_change":1115,"volume":1678,"transactions":9,"vwap":1677},"2025-07-31",29.415,29.567,29.366,18700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":503,"percent_change":116,"volume":1685,"transactions":9,"vwap":1684},"2025-07-30",29.378,29.38,29.34,29.351,8000,{"date":1687,"open":1653,"high":1653,"low":1688,"close":1689,"change":1192,"percent_change":635,"volume":29,"transactions":9,"vwap":1689},"2025-07-29",29.328,29.331,{"date":1691,"open":1659,"high":1659,"low":1683,"close":1683,"change":503,"percent_change":116,"volume":697,"transactions":9,"vwap":1683},"2025-07-28",{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1284,"percent_change":397,"volume":650,"transactions":9,"vwap":1694},"2025-07-25",29.32,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":369,"volume":508,"transactions":9,"vwap":1697},"2025-07-24",29.258,0.033,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1067,"percent_change":106,"volume":767,"transactions":9,"vwap":1702},"2025-07-23",29.18,29.225,29.16,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1148,"percent_change":454,"volume":945,"transactions":9,"vwap":1707},"2025-07-22",29.049999,29.15,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":454,"volume":874,"transactions":9,"vwap":1711},"2025-07-21",29.179,29.098,0.053,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1698,"percent_change":369,"volume":513,"transactions":9,"vwap":1716},"2025-07-18",29.030001,29.045,29.02,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1302,"volume":508,"transactions":9,"vwap":1720},"2025-07-17",29.011999,0.131,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1467,"percent_change":397,"volume":508,"transactions":9,"vwap":1725},"2025-07-16",28.82,28.881,{"date":1727,"open":1724,"high":1724,"low":1724,"close":1724,"change":1584,"percent_change":744,"volume":508,"transactions":9,"vwap":1724},"2025-07-15",{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":559,"percent_change":289,"volume":659,"transactions":9,"vwap":1730},"2025-07-14",28.882,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":445,"percent_change":227,"volume":508,"transactions":9,"vwap":1733},"2025-07-11",28.86,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":453,"percent_change":397,"volume":547,"transactions":9,"vwap":1737},"2025-07-10",28.89,28.885,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":847,"volume":508,"transactions":9,"vwap":1741},"2025-07-09",28.8,28.825,0.123,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1245,"percent_change":815,"volume":508,"transactions":9,"vwap":1745},"2025-07-08",28.702,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":610,"volume":697,"transactions":9,"vwap":1750},"2025-07-07",28.74,28.64,28.674,-0.136,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":810,"volume":508,"transactions":9,"vwap":1754},"2025-07-03",28.81,0.147,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":106,"volume":752,"transactions":9,"vwap":1759},"2025-07-02",28.63,28.663,0.073,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1632,"transactions":9,"vwap":1764},"2025-07-01",28.58,28.59,-0.114,-0.4,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-06-30",28.56,28.704,0.214,0.75,143000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":413,"percent_change":738,"volume":1779,"transactions":9,"vwap":1778},"2025-06-27",28.54,28.555,28.49,256000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":751,"percent_change":1048,"volume":1528,"transactions":9,"vwap":1784},"2025-06-26",28.42,28.428,28.4,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1199,"percent_change":247,"volume":804,"transactions":9,"vwap":1789},"2025-06-25",28.34,28.24,28.25,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":874,"transactions":9,"vwap":1795},"2025-06-24",28.23,28.3,28.212,28.247,0.248,0.89,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":107,"volume":882,"transactions":9,"vwap":1801},"2025-06-23",27.89,27.999,27.821,0.213,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":797,"volume":598,"transactions":9,"vwap":1808},"2025-06-20",27.886,27.765,27.786,-0.069,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":489,"percent_change":731,"volume":535,"transactions":9,"vwap":1813},"2025-06-18",27.95,27.855,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":508,"transactions":9,"vwap":1816},"2025-06-17",27.82,-0.165,-0.59,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1771,"percent_change":107,"volume":508,"transactions":9,"vwap":1821},"2025-06-16",27.985,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":20,"transactions":9,"vwap":1824},"2025-06-13",27.771,-0.245,-0.87,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1570,"percent_change":106,"volume":20,"transactions":9,"vwap":1829},"2025-06-12",28.016001,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1280,"percent_change":1101,"volume":20,"transactions":9,"vwap":1832},"2025-06-11",27.942,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":738,"volume":508,"transactions":9,"vwap":1835},"2025-06-10",27.988,0.088,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1698,"percent_change":254,"volume":1223,"transactions":9,"vwap":1840},"2025-06-09",27.91,27.9,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1089,"transactions":9,"vwap":1845},"2025-06-06",27.925,27.85,27.867,0.228,0.82,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":1564,"volume":659,"transactions":9,"vwap":1851},"2025-06-05",27.62,27.639,-0.119,{"date":1854,"open":1816,"high":1816,"low":1855,"close":1855,"change":762,"percent_change":763,"volume":547,"transactions":9,"vwap":1855},"2025-06-04",27.758,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":789,"percent_change":810,"volume":1223,"transactions":9,"vwap":1859},"2025-06-03",27.8,27.761,{"date":1861,"open":1850,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":397,"volume":29,"transactions":9,"vwap":1863},"2025-06-02",27.64,27.619,0.058,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":489,"percent_change":731,"volume":20,"transactions":9,"vwap":1867},"2025-05-30",27.561,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1760,"percent_change":653,"volume":874,"transactions":9,"vwap":1871},"2025-05-29",27.598,27.526,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":88,"volume":1878,"transactions":9,"vwap":1876},"2025-05-28",27.51,27.56,27.453,-0.105,13600,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":905,"percent_change":1882,"volume":508,"transactions":9,"vwap":1881},"2025-05-27",27.558,1.4,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":610,"volume":508,"transactions":9,"vwap":1886},"2025-05-23",27.23,27.178,-0.128,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1631,"percent_change":1448,"volume":1893,"transactions":9,"vwap":1892},"2025-05-22",27.36,27.39,27.306,159800,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-05-21",27.63,27.324,-0.296,-1.07,238100,{"date":1902,"open":1896,"high":1896,"low":1850,"close":1850,"change":796,"percent_change":888,"volume":508,"transactions":9,"vwap":1850},"2025-05-20",{"date":1904,"open":1896,"high":1905,"low":1896,"close":1906,"change":1262,"percent_change":731,"volume":1626,"transactions":9,"vwap":1906},"2025-05-19",27.71,27.701,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1637,"percent_change":1910,"volume":20,"transactions":9,"vwap":1909},"2025-05-16",27.665,0.52,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1570,"percent_change":653,"volume":508,"transactions":9,"vwap":1913},"2025-05-15",27.522,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":858,"percent_change":815,"volume":508,"transactions":9,"vwap":1916},"2025-05-14",27.448,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":204,"volume":945,"transactions":9,"vwap":1921},"2025-05-13",27.42,27.49,27.421,0.165,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":508,"transactions":9,"vwap":1925},"2025-05-12",27.256,0.573,2.15,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":446,"volume":508,"transactions":9,"vwap":1930},"2025-05-09",26.683,-0.022,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1036,"percent_change":581,"volume":20,"transactions":9,"vwap":1934},"2025-05-08",26.705,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1148,"percent_change":704,"volume":816,"transactions":9,"vwap":1939},"2025-05-07",26.71,26.58,26.596,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":978,"percent_change":144,"volume":20,"transactions":9,"vwap":1942},"2025-05-06",26.544,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1765,"percent_change":1564,"volume":20,"transactions":9,"vwap":1945},"2025-05-05",26.661,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":347,"percent_change":1433,"volume":654,"transactions":9,"vwap":1949},"2025-05-02",26.77,26.775,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":732,"volume":20,"transactions":9,"vwap":1952},"2025-05-01",26.525,0.105,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":708,"percent_change":751,"volume":20,"transactions":9,"vwap":1956},"2025-04-30",26.42,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":679,"percent_change":1037,"volume":20,"transactions":9,"vwap":1959},"2025-04-29",26.381,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":18,"percent_change":369,"volume":508,"transactions":9,"vwap":1962},"2025-04-28",26.289,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":821,"percent_change":847,"volume":20,"transactions":9,"vwap":1965},"2025-04-25",26.259,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":508,"transactions":9,"vwap":1968},"2025-04-24",26.146,0.297,1.15,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1588,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-04-23",26.030001,25.849,1.11,4500,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":20,"transactions":9,"vwap":1979},"2025-04-22",25.564,0.368,1.46,{"date":35,"open":1983,"high":1983,"low":31,"close":31,"change":1984,"percent_change":1985,"volume":508,"transactions":9,"vwap":31},25.55,-0.354,-1.39,{"status":1987,"indices":1988,"watchlist":2025,"sectors":2046,"benchmarks":2095},"success",[1989,1997,2003,2008,2014,2020],{"symbol":1990,"name":1991,"price":1992,"change":1993,"pct_change":1994,"is_up":1995,"sparkline":1996,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":1998,"name":1999,"price":2000,"change":2001,"pct_change":1096,"is_up":1995,"sparkline":2002,"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":2004,"name":2005,"price":2006,"change":56,"pct_change":99,"is_up":1995,"sparkline":2007,"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":2009,"name":2010,"price":2011,"change":2012,"pct_change":99,"is_up":1995,"sparkline":2013,"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":2015,"name":2016,"price":2017,"change":2018,"pct_change":581,"is_up":1995,"sparkline":2019,"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":2021,"name":2022,"price":2023,"change":1115,"pct_change":1096,"is_up":1995,"sparkline":2024,"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",[2026,2032,2040],{"symbol":2027,"name":2028,"price":2029,"change":2030,"pct_change":1072,"is_up":1995,"sparkline":2031,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"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":2033,"name":2034,"price":2035,"change":2036,"pct_change":2037,"is_up":2038,"sparkline":2039,"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":2041,"name":2042,"price":2043,"change":2044,"pct_change":153,"is_up":2038,"sparkline":2045,"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",[2047,2052,2056,2060,2064,2068,2073,2078,2082,2087,2091],{"name":2048,"etf":2049,"change":2050,"price":2051,"is_up":1995},"Technology","XLK",1.05,197.81,{"name":2053,"etf":2054,"change":369,"price":2055,"is_up":1995},"Financials","XLF",53.46,{"name":2057,"etf":2058,"change":1053,"price":2059,"is_up":2038},"Healthcare","XLV",166.2,{"name":2061,"etf":2062,"change":635,"price":2063,"is_up":2038},"Consumer Cycl","XLY",108.81,{"name":2065,"etf":2066,"change":467,"price":2067,"is_up":2038},"Consumer Staples","XLP",80.33,{"name":2069,"etf":2070,"change":2071,"price":2072,"is_up":1995},"Energy","XLE",1.95,62.7,{"name":2074,"etf":2075,"change":2076,"price":2077,"is_up":1995},"Industrials","XLI",0.99,168.64,{"name":2079,"etf":2080,"change":467,"price":2081,"is_up":2038},"Materials","XLB",48.54,{"name":2083,"etf":2084,"change":2085,"price":2086,"is_up":2038},"Real Estate","XLRE",-0.56,40.68,{"name":2088,"etf":2089,"change":204,"price":2090,"is_up":1995},"Utilities","XLU",39.68,{"name":2092,"etf":2093,"change":922,"price":2094,"is_up":2038},"Comm Services","XLC",109.94,[2096,2100,2104,2108],{"ticker":2097,"name":2098,"price":2099,"change":454,"is_up":1995},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2101,"name":2102,"price":2103,"change":1096,"is_up":1995},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2105,"name":2106,"price":2107,"change":18,"is_up":1995},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2109,"name":2110,"price":2111,"change":2112,"is_up":1995},"IWM","iShares Russell 2000",279.06,0.42]