[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPNJ":3,"stock-historical-CPNJ":23,"homepage-market-summary":1852},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CPNJ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calamos Nasdaq-100 Structured Alt Protection ETF - June","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.89,27.83,0.06,0.22,593,29.91,26.49,8817.93234919522,40.9,586,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":18,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},23.961,10410,3799701.019648,15.88,"2025-04-22",[34,37,46,54,64,73,82,90,96,105,113,122,131,140,149,159,166,175,185,193,201,210,219,229,237,247,255,263,270,277,282,289,300,306,314,319,327,337,345,352,360,366,371,378,386,395,405,414,422,431,439,446,451,456,463,473,481,488,495,500,505,512,517,523,528,533,538,541,546,553,559,562,566,571,576,581,586,591,596,603,609,614,617,622,627,631,635,639,643,647,650,652,655,660,663,667,669,672,676,681,684,689,692,697,701,704,710,713,715,719,723,727,732,736,740,744,747,749,753,759,764,770,774,777,782,788,794,800,808,813,819,826,831,835,841,845,852,857,860,866,869,874,879,883,887,893,896,900,903,909,914,918,922,928,931,936,939,944,946,951,956,959,961,964,968,975,979,982,984,987,989,993,997,1000,1005,1008,1013,1016,1021,1024,1026,1029,1034,1037,1041,1046,1049,1052,1056,1060,1065,1070,1073,1076,1081,1086,1090,1094,1098,1102,1106,1112,1118,1120,1122,1126,1130,1134,1139,1143,1146,1153,1156,1161,1166,1172,1178,1183,1189,1196,1201,1206,1212,1216,1220,1224,1227,1233,1237,1240,1245,1250,1253,1257,1260,1264,1266,1269,1273,1276,1279,1283,1289,1292,1294,1298,1306,1309,1312,1316,1320,1323,1327,1331,1334,1337,1342,1347,1350,1353,1356,1360,1364,1367,1371,1374,1379,1382,1388,1394,1398,1403,1407,1412,1418,1423,1427,1430,1435,1437,1440,1444,1448,1452,1454,1457,1461,1463,1466,1469,1474,1477,1484,1491,1494,1498,1503,1507,1514,1519,1522,1528,1534,1538,1543,1548,1554,1560,1566,1571,1576,1581,1585,1589,1593,1597,1602,1607,1609,1613,1620,1625,1630,1637,1641,1645,1649,1654,1660,1663,1667,1671,1677,1683,1688,1692,1698,1703,1709,1712,1716,1721,1726,1731,1737,1741,1747,1752,1757,1760,1767,1774,1779,1786,1791,1795,1802,1808,1815,1820,1827,1832,1838,1844,1850],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":35,"vwap":36},28,27.8917,{"date":38,"open":39,"high":39,"low":40,"close":14,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-10-01",27.88,27.8,0.0096,0.03,7890.038905,90,27.8244,{"date":47,"open":48,"high":48,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-30",27.8204,0.0199,0.07,68.9203,21,27.8427,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":15,"volume":61,"transactions":62,"vwap":63},"2026-09-29",27.78,27.805,27.77,27.8005,0.0157,2240.039034,34,27.7881,{"date":65,"open":58,"high":40,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",27.76,27.7848,-0.0577,-0.21,2410.8945,31,27.7696,{"date":74,"open":75,"high":76,"low":77,"close":76,"change":78,"percent_change":79,"volume":80,"transactions":62,"vwap":81},"2026-09-25",27.82,27.8425,27.81,0.0357,0.13,6031.8593,27.8194,{"date":83,"open":84,"high":85,"low":56,"close":85,"change":86,"percent_change":79,"volume":87,"transactions":88,"vwap":89},"2026-09-24",27.79,27.8068,0.0368,5350.8593,53,27.7809,{"date":91,"open":84,"high":40,"low":58,"close":58,"change":92,"percent_change":69,"volume":93,"transactions":94,"vwap":95},"2026-09-23",-0.0586,3932.858368,44,27.7891,{"date":97,"open":98,"high":98,"low":99,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-22",27.8299,27.8286,0.0586,0.21,721.331016,26,27.824,{"date":106,"open":107,"high":84,"low":107,"close":58,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-21",27.75,0.15,0.54,2514.6164,41,27.7721,{"date":114,"open":115,"high":116,"low":117,"close":116,"change":118,"percent_change":42,"volume":119,"transactions":120,"vwap":121},"2026-09-18",27.61,27.62,27.59,0.0092,6727.8602,68,27.6013,{"date":123,"open":116,"high":116,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-17",27.5901,27.6108,0.0805,0.29,3583.8953,25,27.5941,{"date":132,"open":133,"high":117,"low":134,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-16",27.58,27.5303,-0.0049,-0.02,1593.8593,27,27.5826,{"date":141,"open":142,"high":142,"low":143,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-15",27.54,27.5352,-0.0398,-0.14,388.8593,22,27.5348,{"date":150,"open":151,"high":152,"low":153,"close":152,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-14",27.511,27.575,27.51,-0.015,-0.05,2792.541824,49,27.5169,{"date":160,"open":161,"high":161,"low":117,"close":117,"change":162,"percent_change":42,"volume":163,"transactions":164,"vwap":165},"2026-09-11",27.63,0.0089,5552.8593,61,27.5994,{"date":167,"open":168,"high":116,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":94,"vwap":174},"2026-09-10",27.6,27.57,27.5811,-0.0706,-0.26,6146.8957,27.5911,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":157,"vwap":184},"2026-09-09",27.705,27.7799,27.64,27.6517,0.002,0.01,5233.8593,27.66,{"date":186,"open":187,"high":187,"low":188,"close":188,"change":189,"percent_change":145,"volume":190,"transactions":191,"vwap":192},"2026-09-08",27.715,27.6497,-0.0375,1780.9317,30,27.6721,{"date":194,"open":195,"high":177,"low":116,"close":196,"change":197,"percent_change":79,"volume":198,"transactions":199,"vwap":200},"2026-09-04",27.621,27.6872,0.0361,11725.8593,72,27.6395,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-03",27.6699,27.6511,0.1011,0.37,566.8593,19,27.6683,{"date":211,"open":212,"high":168,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-02",27.56,27.55,-0.018,-0.07,7744.8593,64,27.5718,{"date":220,"open":221,"high":222,"low":213,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-01",27.595,27.5999,27.568,-0.0882,-0.32,2875.8957,39,27.5803,{"date":230,"open":179,"high":184,"low":168,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-31",27.6562,0.0104,0.04,17099.1123,126,27.6366,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":111,"vwap":246},"2026-08-28",27.685,27.69,27.645,27.6458,-0.0177,-0.06,3247.2223,27.6736,{"date":248,"open":249,"high":250,"low":161,"close":251,"change":252,"percent_change":16,"volume":253,"transactions":111,"vwap":254},"2026-08-27",27.635,27.67,27.6635,0.0617,7636.8593,27.6581,{"date":256,"open":168,"high":257,"low":169,"close":258,"change":259,"percent_change":136,"volume":260,"transactions":261,"vwap":262},"2026-08-26",27.6247,27.6018,-0.0067,2397.981748,45,27.5908,{"date":264,"open":124,"high":115,"low":124,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":138,"vwap":269},"2026-08-25",27.6085,0.0685,0.25,5006.8593,27.5998,{"date":271,"open":212,"high":117,"low":142,"close":142,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-24",-0.09,-0.33,10107.8957,57,27.5619,{"date":278,"open":179,"high":179,"low":279,"close":161,"change":182,"percent_change":233,"volume":280,"transactions":191,"vwap":281},"2026-08-21",27.5701,3175.8593,27.6048,{"date":283,"open":241,"high":184,"low":169,"close":116,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-20",-0.0404,-0.15,26832.8593,156,27.601,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-19",27.642,27.68,27.625,27.6604,0.0004,0,3118.8593,38,27.636,{"date":301,"open":250,"high":250,"low":302,"close":184,"change":244,"percent_change":303,"volume":304,"transactions":157,"vwap":305},"2026-08-18",27.659,-0.22,7539.1453,27.6603,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":296,"percent_change":296,"volume":311,"transactions":312,"vwap":313},"2026-08-17",27.73,27.7,27.72,3843.2473,35,27.7073,{"date":315,"open":309,"high":310,"low":292,"close":310,"change":49,"percent_change":50,"volume":316,"transactions":317,"vwap":318},"2026-08-14",9459.2173,43,27.6929,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":79,"volume":325,"transactions":71,"vwap":326},"2026-08-13",27.6394,27.729,27.7001,0.0355,5267.3733,27.7009,{"date":328,"open":329,"high":292,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-12",27.655,27.6401,27.6646,0.0539,0.2,29753.8593,128,27.6733,{"date":338,"open":250,"high":250,"low":133,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-11",27.6107,-0.0293,-0.11,12160.400244,67,27.6198,{"date":346,"open":179,"high":203,"low":161,"close":179,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-10",-0.01,-0.04,15954.8593,111,27.6483,{"date":353,"open":161,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":111,"vwap":359},"2026-08-07",27.65,27.615,0.05,0.18,3963.8593,27.6378,{"date":361,"open":117,"high":168,"low":362,"close":168,"change":347,"percent_change":348,"volume":363,"transactions":364,"vwap":365},"2026-08-06",27.585,10225.2941,60,27.5931,{"date":367,"open":249,"high":249,"low":124,"close":115,"change":340,"percent_change":341,"volume":368,"transactions":369,"vwap":370},"2026-08-05",11142.1907,63,27.6211,{"date":372,"open":213,"high":241,"low":213,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":170},"2026-08-04",27.6393,0.1193,0.43,11375.6407,62,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":298,"vwap":385},"2026-08-03",27.45,27.52,0.0743,0.27,4420.3328,27.5036,{"date":387,"open":388,"high":380,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":71,"vwap":394},"2026-07-31",27.449,27.44,27.4457,0.0257,0.09,4281.098213,27.4468,{"date":396,"open":397,"high":142,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-07-30",27.47,27.375,27.42,0.1332,0.49,6493.1758,65,27.4142,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":227,"vwap":413},"2026-07-29",27.27,27.399,27.2868,-0.0782,-0.29,4941.493993,27.3178,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":244,"volume":420,"transactions":129,"vwap":421},"2026-07-28",27.38,27.33,27.365,-0.0154,7089.1988,27.3446,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":341,"volume":428,"transactions":429,"vwap":430},"2026-07-27",27.4,27.34,27.3804,-0.0296,18890.508765,108,27.3726,{"date":432,"open":389,"high":433,"low":424,"close":434,"change":435,"percent_change":145,"volume":436,"transactions":437,"vwap":438},"2026-07-24",27.46,27.41,-0.0391,7296.1984,37,27.4381,{"date":440,"open":399,"high":433,"low":424,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":261,"vwap":445},"2026-07-23",27.4491,-0.1009,-0.37,5246.1624,27.4336,{"date":447,"open":142,"high":212,"low":142,"close":213,"change":296,"percent_change":296,"volume":448,"transactions":449,"vwap":450},"2026-07-22",9262.1624,52,27.548,{"date":452,"open":424,"high":169,"low":424,"close":213,"change":453,"percent_change":127,"volume":454,"transactions":317,"vwap":455},"2026-07-21",0.0809,2918.6764,27.4984,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":155,"volume":461,"transactions":35,"vwap":462},"2026-07-20",27.5,27.4691,-0.0147,550.1624,27.4892,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":312,"vwap":472},"2026-07-17",27.35,27.49,27.345,27.4838,-0.051,-0.19,708.4441,27.3994,{"date":474,"open":213,"high":475,"low":148,"close":148,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-16",27.609,-0.0653,-0.24,54783.3794,87,27.5695,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":208,"vwap":487},"2026-07-15",27.6001,-0.0096,-0.03,57.1624,27.5842,{"date":489,"open":168,"high":179,"low":168,"close":490,"change":491,"percent_change":357,"volume":492,"transactions":493,"vwap":494},"2026-07-14",27.6097,0.0494,6213.808938,55,27.6219,{"date":496,"open":222,"high":222,"low":497,"close":498,"change":68,"percent_change":69,"volume":499,"transactions":493,"vwap":218},"2026-07-13",27.545,27.5603,12471.0064,{"date":501,"open":168,"high":354,"low":168,"close":502,"change":503,"percent_change":233,"volume":504,"transactions":9,"vwap":502},"2026-07-10",27.618,0.012,1500,{"date":506,"open":507,"high":116,"low":169,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-07-09",27.619,27.606,0.084,0.31,2700,{"date":513,"open":458,"high":514,"low":433,"close":514,"change":515,"percent_change":50,"volume":516,"transactions":9,"vwap":514},"2026-07-08",27.522,0.018,12800,{"date":518,"open":115,"high":115,"low":466,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-07-07",27.504,-0.082,-0.3,6600,{"date":524,"open":213,"high":116,"low":142,"close":525,"change":526,"percent_change":333,"volume":527,"transactions":9,"vwap":525},"2026-07-06",27.586,0.055,5000,{"date":529,"open":116,"high":116,"low":530,"close":530,"change":155,"percent_change":531,"volume":532,"transactions":9,"vwap":530},"2026-07-02",27.531,-0.18,600,{"date":534,"open":507,"high":179,"low":213,"close":535,"change":536,"percent_change":531,"volume":537,"transactions":9,"vwap":535},"2026-07-01",27.581,-0.049,12400,{"date":539,"open":179,"high":179,"low":115,"close":161,"change":50,"percent_change":267,"volume":540,"transactions":9,"vwap":161},"2026-06-30",2200,{"date":542,"open":153,"high":169,"low":543,"close":212,"change":544,"percent_change":267,"volume":545,"transactions":9,"vwap":212},"2026-06-29",27.481,0.069,3100,{"date":547,"open":548,"high":548,"low":433,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-06-26",27.53,27.491,-0.023,-0.08,3400,{"date":554,"open":555,"high":142,"low":549,"close":556,"change":557,"percent_change":392,"volume":558,"transactions":9,"vwap":556},"2026-06-25",27.518,27.514,0.024,5500,{"date":560,"open":548,"high":213,"low":466,"close":466,"change":485,"percent_change":341,"volume":561,"transactions":9,"vwap":466},"2026-06-24",26500,{"date":563,"open":168,"high":168,"low":458,"close":381,"change":564,"percent_change":225,"volume":565,"transactions":9,"vwap":381},"2026-06-23",-0.089,79600,{"date":567,"open":179,"high":568,"low":535,"close":475,"change":569,"percent_change":215,"volume":570,"transactions":9,"vwap":475},"2026-06-22",27.661,-0.019,7100,{"date":572,"open":179,"high":184,"low":355,"close":573,"change":574,"percent_change":575,"volume":527,"transactions":9,"vwap":573},"2026-06-18",27.628,0.108,0.39,{"date":577,"open":116,"high":116,"low":381,"close":381,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":381},"2026-06-17",-0.105,-0.38,7200,{"date":582,"open":292,"high":292,"low":115,"close":293,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":293},"2026-06-16",-0.043,-0.16,7700,{"date":587,"open":250,"high":250,"low":329,"close":588,"change":589,"percent_change":590,"volume":527,"transactions":9,"vwap":588},"2026-06-15",27.668,0.088,0.32,{"date":592,"open":212,"high":133,"low":381,"close":133,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":133},"2026-06-12",0.046,0.17,11800,{"date":597,"open":389,"high":213,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-11",27.418,27.534,0.112,0.41,138300,{"date":604,"open":605,"high":458,"low":398,"close":606,"change":607,"percent_change":145,"volume":608,"transactions":9,"vwap":606},"2026-06-10",27.48,27.422,-0.038,22600,{"date":610,"open":169,"high":169,"low":611,"close":433,"change":612,"percent_change":613,"volume":522,"transactions":9,"vwap":433},"2026-06-09",27.351,-0.054,-0.2,{"date":615,"open":152,"high":152,"low":556,"close":556,"change":557,"percent_change":392,"volume":616,"transactions":9,"vwap":556},"2026-06-08",14700,{"date":618,"open":116,"high":116,"low":619,"close":466,"change":470,"percent_change":620,"volume":621,"transactions":9,"vwap":466},"2026-06-05",27.475,-0.69,17700,{"date":623,"open":354,"high":292,"low":161,"close":292,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":292},"2026-06-04",0.005,0.02,51100,{"date":628,"open":240,"high":240,"low":354,"close":629,"change":182,"percent_change":233,"volume":630,"transactions":9,"vwap":629},"2026-06-03",27.675,7500,{"date":632,"open":184,"high":250,"low":354,"close":633,"change":624,"percent_change":625,"volume":634,"transactions":9,"vwap":633},"2026-06-02",27.665,14600,{"date":636,"open":309,"high":18,"low":179,"close":184,"change":637,"percent_change":356,"volume":638,"transactions":9,"vwap":184},"2026-06-01",0.013,91000,{"date":640,"open":116,"high":354,"low":116,"close":641,"change":181,"percent_change":182,"volume":642,"transactions":9,"vwap":641},"2026-05-29",27.647,154100,{"date":644,"open":241,"high":241,"low":241,"close":241,"change":645,"percent_change":356,"volume":646,"transactions":9,"vwap":241},"2026-05-28",0.015,100,{"date":648,"open":161,"high":179,"low":116,"close":161,"change":624,"percent_change":625,"volume":649,"transactions":9,"vwap":161},"2026-05-27",900,{"date":651,"open":293,"high":293,"low":293,"close":293,"change":296,"percent_change":296,"volume":646,"transactions":9,"vwap":293},"2026-05-26",{"date":653,"open":115,"high":293,"low":115,"close":293,"change":624,"percent_change":625,"volume":654,"transactions":9,"vwap":293},"2026-05-22",700,{"date":656,"open":657,"high":116,"low":657,"close":116,"change":42,"percent_change":658,"volume":659,"transactions":9,"vwap":116},"2026-05-21",27.591,0.11,4200,{"date":661,"open":354,"high":354,"low":117,"close":117,"change":296,"percent_change":296,"volume":662,"transactions":9,"vwap":117},"2026-05-20",17400,{"date":664,"open":58,"high":58,"low":117,"close":117,"change":665,"percent_change":136,"volume":666,"transactions":9,"vwap":117},"2026-05-19",-0.005,2600,{"date":668,"open":221,"high":221,"low":221,"close":221,"change":154,"percent_change":155,"volume":646,"transactions":9,"vwap":221},"2026-05-18",{"date":670,"open":115,"high":115,"low":115,"close":115,"change":671,"percent_change":15,"volume":646,"transactions":9,"vwap":115},"2026-05-15",0.017,{"date":673,"open":168,"high":115,"low":133,"close":674,"change":675,"percent_change":182,"volume":511,"transactions":9,"vwap":674},"2026-05-14",27.593,0.004,{"date":677,"open":678,"high":168,"low":169,"close":679,"change":680,"percent_change":-6,"volume":545,"transactions":9,"vwap":679},"2026-05-13",27.571,27.589,-0.001,{"date":682,"open":115,"high":115,"low":117,"close":117,"change":683,"percent_change":42,"volume":646,"transactions":9,"vwap":117},"2026-05-12",0.007,{"date":685,"open":686,"high":115,"low":686,"close":687,"change":688,"percent_change":136,"volume":540,"transactions":9,"vwap":687},"2026-05-11",27.561,27.583,-0.006,{"date":690,"open":117,"high":168,"low":679,"close":679,"change":557,"percent_change":392,"volume":691,"transactions":9,"vwap":679},"2026-05-08",1300,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":214,"percent_change":215,"volume":696,"transactions":9,"vwap":695},"2026-05-07",27.551,27.565,300,{"date":698,"open":142,"high":117,"low":142,"close":687,"change":699,"percent_change":356,"volume":700,"transactions":9,"vwap":687},"2026-05-06",0.014,1200,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":182,"percent_change":233,"volume":646,"transactions":9,"vwap":703},"2026-05-05",27.569,{"date":705,"open":548,"high":706,"low":153,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-05-04",27.559,0.038,0.14,16500,{"date":711,"open":548,"high":548,"low":712,"close":712,"change":296,"percent_change":296,"volume":646,"transactions":9,"vwap":712},"2026-05-01",27.521,{"date":714,"open":381,"high":712,"low":381,"close":712,"change":671,"percent_change":15,"volume":532,"transactions":9,"vwap":712},"2026-04-30",{"date":716,"open":717,"high":548,"low":519,"close":519,"change":347,"percent_change":348,"volume":718,"transactions":9,"vwap":519},"2026-04-29",27.515,800,{"date":720,"open":721,"high":556,"low":458,"close":556,"change":722,"percent_change":42,"volume":659,"transactions":9,"vwap":556},"2026-04-28",27.501,0.009,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":244,"volume":646,"transactions":9,"vwap":725},"2026-04-27",27.505,-0.017,{"date":728,"open":548,"high":548,"low":514,"close":514,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":514},"2026-04-24",0.023,0.08,200,{"date":733,"open":543,"high":734,"low":397,"close":734,"change":735,"percent_change":347,"volume":532,"transactions":9,"vwap":734},"2026-04-23",27.499,-0.003,{"date":737,"open":153,"high":153,"low":738,"close":738,"change":739,"percent_change":392,"volume":731,"transactions":9,"vwap":738},"2026-04-22",27.502,0.026,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":348,"volume":646,"transactions":9,"vwap":742},"2026-04-21",27.476,-0.012,{"date":745,"open":433,"high":746,"low":433,"close":746,"change":296,"percent_change":296,"volume":649,"transactions":9,"vwap":746},"2026-04-20",27.488,{"date":748,"open":746,"high":746,"low":746,"close":746,"change":729,"percent_change":730,"volume":646,"transactions":9,"vwap":746},"2026-04-17",{"date":750,"open":751,"high":752,"low":389,"close":752,"change":637,"percent_change":356,"volume":654,"transactions":9,"vwap":752},"2026-04-16",27.441,27.465,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":42,"volume":532,"transactions":9,"vwap":757},"2026-04-15",27.43,27.455,27.452,0.008,{"date":760,"open":389,"high":761,"low":762,"close":761,"change":356,"percent_change":357,"volume":763,"transactions":9,"vwap":761},"2026-04-14",27.444,27.395,3200,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":392,"volume":769,"transactions":9,"vwap":767},"2026-04-13",27.36,27.394,0.025,400,{"date":771,"open":772,"high":773,"low":425,"close":773,"change":768,"percent_change":392,"volume":763,"transactions":9,"vwap":773},"2026-04-10",27.341,27.369,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":42,"percent_change":658,"volume":646,"transactions":9,"vwap":776},"2026-04-09",27.344,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":646,"transactions":9,"vwap":779},"2026-04-08",27.314,0.12,0.44,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":154,"percent_change":244,"volume":787,"transactions":9,"vwap":785},"2026-04-07",27.18,27.194,27.15,1800,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":654,"transactions":9,"vwap":791},"2026-04-06",27.17,27.209,0.043,0.16,{"date":795,"open":796,"high":790,"low":796,"close":797,"change":798,"percent_change":333,"volume":799,"transactions":9,"vwap":797},"2026-04-02",27.13,27.166,0.054,500,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-04-01",27.155,27.16,27.112,0.098,0.36,1900,{"date":809,"open":138,"high":810,"low":138,"close":811,"change":812,"percent_change":575,"volume":763,"transactions":9,"vwap":811},"2026-03-31",27.07,27.014,0.105,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":485,"percent_change":341,"volume":818,"transactions":9,"vwap":817},"2026-03-30",26.87,26.92,26.909,1100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":443,"volume":700,"transactions":9,"vwap":824},"2026-03-27",26.97,26.98,26.93,26.939,-0.1,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":341,"percent_change":830,"volume":818,"transactions":9,"vwap":829},"2026-03-26",27.09,27.039,-0.41,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":79,"volume":646,"transactions":9,"vwap":833},"2026-03-25",27.149,0.035,{"date":836,"open":810,"high":837,"low":810,"close":838,"change":839,"percent_change":840,"volume":26,"transactions":9,"vwap":838},"2026-03-24",27.125,27.114,-0.035,-0.13,{"date":842,"open":843,"high":833,"low":843,"close":833,"change":844,"percent_change":206,"volume":731,"transactions":9,"vwap":833},"2026-03-23",27.14,0.101,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":691,"transactions":9,"vwap":849},"2026-03-20",27.070999,27.12,27.048,-0.091,-0.34,{"date":853,"open":854,"high":855,"low":828,"close":855,"change":136,"percent_change":215,"volume":856,"transactions":9,"vwap":855},"2026-03-19",27.113,27.139,9500,{"date":858,"open":790,"high":790,"low":859,"close":859,"change":348,"percent_change":285,"volume":731,"transactions":9,"vwap":859},"2026-03-18",27.159,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":16,"volume":700,"transactions":9,"vwap":864},"2026-03-17",27.2,27.181,27.199,0.059,{"date":867,"open":790,"high":790,"low":843,"close":843,"change":868,"percent_change":780,"volume":540,"transactions":9,"vwap":843},"2026-03-16",0.032,{"date":870,"open":843,"high":803,"low":828,"close":871,"change":872,"percent_change":551,"volume":873,"transactions":9,"vwap":871},"2026-03-13",27.108,-0.021,1400,{"date":875,"open":848,"high":876,"low":877,"close":876,"change":348,"percent_change":285,"volume":878,"transactions":9,"vwap":876},"2026-03-12",27.129,27.1,3300,{"date":880,"open":803,"high":790,"low":786,"close":881,"change":665,"percent_change":136,"volume":882,"transactions":9,"vwap":881},"2026-03-11",27.169,1700,{"date":884,"open":786,"high":885,"low":786,"close":886,"change":42,"percent_change":658,"volume":818,"transactions":9,"vwap":886},"2026-03-10",27.184,27.174,{"date":888,"open":889,"high":890,"low":847,"close":891,"change":892,"percent_change":79,"volume":545,"transactions":9,"vwap":891},"2026-03-09",27.079,27.145,27.144,0.036,{"date":894,"open":837,"high":837,"low":871,"close":871,"change":895,"percent_change":285,"volume":799,"transactions":9,"vwap":871},"2026-03-06",-0.042,{"date":897,"open":786,"high":803,"low":898,"close":786,"change":347,"percent_change":348,"volume":899,"transactions":9,"vwap":786},"2026-03-05",27.11,5300,{"date":901,"open":902,"high":902,"low":803,"close":803,"change":42,"percent_change":658,"volume":532,"transactions":9,"vwap":803},"2026-03-04",27.19,{"date":904,"open":905,"high":796,"low":906,"close":796,"change":907,"percent_change":825,"volume":908,"transactions":9,"vwap":796},"2026-03-03",27.08,27.049999,-0.026,2100,{"date":910,"open":796,"high":803,"low":898,"close":911,"change":912,"percent_change":182,"volume":913,"transactions":9,"vwap":911},"2026-03-02",27.156,0.003,10600,{"date":915,"open":916,"high":917,"low":898,"close":917,"change":688,"percent_change":136,"volume":649,"transactions":9,"vwap":917},"2026-02-27",27.111,27.153,{"date":919,"open":848,"high":859,"low":848,"close":859,"change":920,"percent_change":272,"volume":921,"transactions":9,"vwap":859},"2026-02-26",-0.025,10700,{"date":923,"open":924,"high":885,"low":843,"close":885,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":885},"2026-02-25",27.141,0.075,0.28,1600,{"date":929,"open":828,"high":848,"low":828,"close":930,"change":625,"percent_change":50,"volume":504,"transactions":9,"vwap":930},"2026-02-24",27.109,{"date":932,"open":828,"high":828,"low":933,"close":934,"change":935,"percent_change":825,"volume":691,"transactions":9,"vwap":934},"2026-02-23",27.061001,27.089001,-0.028,{"date":937,"open":877,"high":938,"low":877,"close":938,"change":557,"percent_change":392,"volume":646,"transactions":9,"vwap":938},"2026-02-20",27.117,{"date":940,"open":810,"high":941,"low":942,"close":941,"change":872,"percent_change":551,"volume":943,"transactions":9,"vwap":941},"2026-02-19",27.093,27.059999,4100,{"date":945,"open":828,"high":838,"low":828,"close":838,"change":834,"percent_change":79,"volume":700,"transactions":9,"vwap":838},"2026-02-18",{"date":947,"open":948,"high":889,"low":948,"close":889,"change":949,"percent_change":15,"volume":950,"transactions":9,"vwap":889},"2026-02-17",27.040001,0.016,2800,{"date":952,"open":953,"high":828,"low":953,"close":954,"change":675,"percent_change":182,"volume":955,"transactions":9,"vwap":954},"2026-02-13",27.030001,27.063,3900,{"date":957,"open":877,"high":877,"low":948,"close":958,"change":612,"percent_change":613,"volume":545,"transactions":9,"vwap":958},"2026-02-12",27.059,{"date":960,"open":898,"high":854,"low":898,"close":854,"change":722,"percent_change":42,"volume":646,"transactions":9,"vwap":854},"2026-02-11",{"date":962,"open":877,"high":854,"low":877,"close":963,"change":154,"percent_change":244,"volume":700,"transactions":9,"vwap":963},"2026-02-10",27.104,{"date":965,"open":828,"high":966,"low":810,"close":966,"change":625,"percent_change":50,"volume":967,"transactions":9,"vwap":966},"2026-02-09",27.119,2500,{"date":969,"open":970,"high":971,"low":948,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-02-06",27.072001,27.099001,0.092,0.34,5200,{"date":976,"open":977,"high":977,"low":138,"close":978,"change":607,"percent_change":145,"volume":696,"transactions":9,"vwap":978},"2026-02-05",27.01,27.007,{"date":980,"open":906,"high":906,"low":977,"close":981,"change":612,"percent_change":613,"volume":873,"transactions":9,"vwap":981},"2026-02-04",27.045,{"date":983,"open":891,"high":891,"low":810,"close":971,"change":348,"percent_change":285,"volume":654,"transactions":9,"vwap":971},"2026-02-03",{"date":985,"open":905,"high":855,"low":905,"close":855,"change":42,"percent_change":658,"volume":986,"transactions":9,"vwap":855},"2026-02-02",3700,{"date":988,"open":877,"high":930,"low":828,"close":930,"change":154,"percent_change":244,"volume":927,"transactions":9,"vwap":930},"2026-01-30",{"date":990,"open":877,"high":991,"low":810,"close":991,"change":688,"percent_change":136,"volume":992,"transactions":9,"vwap":991},"2026-01-29",27.124,4900,{"date":994,"open":995,"high":995,"low":898,"close":796,"change":996,"percent_change":485,"volume":799,"transactions":9,"vwap":796},"2026-01-28",27.147,-0.009,{"date":998,"open":898,"high":924,"low":877,"close":855,"change":792,"percent_change":793,"volume":999,"transactions":9,"vwap":855},"2026-01-27",6200,{"date":1001,"open":828,"high":1002,"low":1003,"close":1004,"change":996,"percent_change":485,"volume":666,"transactions":9,"vwap":1004},"2026-01-26",27.115,27.065001,27.096001,{"date":1006,"open":905,"high":1007,"low":905,"close":1007,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":1007},"2026-01-23",27.105,{"date":1009,"open":1010,"high":898,"low":810,"close":1011,"change":503,"percent_change":233,"volume":1012,"transactions":9,"vwap":1011},"2026-01-22",27.091999,27.082001,3000,{"date":1014,"open":953,"high":810,"low":977,"close":810,"change":1015,"percent_change":594,"volume":882,"transactions":9,"vwap":810},"2026-01-21",0.045,{"date":1017,"open":1018,"high":1019,"low":138,"close":1020,"change":612,"percent_change":613,"volume":787,"transactions":9,"vwap":1020},"2026-01-20",27.02,27.069,27.025,{"date":1022,"open":942,"high":934,"low":942,"close":889,"change":182,"percent_change":233,"volume":1023,"transactions":9,"vwap":889},"2026-01-16",7600,{"date":1025,"open":942,"high":930,"low":906,"close":1019,"change":625,"percent_change":50,"volume":986,"transactions":9,"vwap":1019},"2026-01-15",{"date":1027,"open":977,"high":1028,"low":977,"close":1028,"change":920,"percent_change":272,"volume":646,"transactions":9,"vwap":1028},"2026-01-14",27.049,{"date":1030,"open":1031,"high":1032,"low":906,"close":1032,"change":296,"percent_change":296,"volume":1033,"transactions":9,"vwap":1032},"2026-01-13",27.051001,27.073999,9400,{"date":1035,"open":810,"high":898,"low":948,"close":1032,"change":1036,"percent_change":347,"volume":908,"transactions":9,"vwap":1032},"2026-01-12",-0.004,{"date":1038,"open":977,"high":1039,"low":977,"close":1039,"change":1040,"percent_change":79,"volume":585,"transactions":9,"vwap":1039},"2026-01-09",27.077999,0.034,{"date":1042,"open":1043,"high":1044,"low":977,"close":1044,"change":154,"percent_change":244,"volume":1045,"transactions":9,"vwap":1044},"2026-01-08",27.021,27.044001,4300,{"date":1047,"open":953,"high":942,"low":953,"close":958,"change":768,"percent_change":392,"volume":1048,"transactions":9,"vwap":958},"2026-01-07",504300,{"date":1050,"open":977,"high":1051,"low":977,"close":1051,"change":624,"percent_change":625,"volume":943,"transactions":9,"vwap":1051},"2026-01-06",27.034,{"date":1053,"open":977,"high":1054,"low":138,"close":1054,"change":42,"percent_change":658,"volume":1055,"transactions":9,"vwap":1054},"2026-01-05",27.028999,10200,{"date":1057,"open":138,"high":934,"low":821,"close":1058,"change":624,"percent_change":625,"volume":1059,"transactions":9,"vwap":1058},"2026-01-02",26.999,8100,{"date":1061,"open":1062,"high":1018,"low":1062,"close":1063,"change":136,"percent_change":215,"volume":1064,"transactions":9,"vwap":1063},"2025-12-31",26.85,26.994,2000,{"date":1066,"open":1067,"high":1020,"low":1068,"close":811,"change":625,"percent_change":50,"volume":1069,"transactions":9,"vwap":811},"2025-12-30",26.995,26.99,4400,{"date":1071,"open":1068,"high":1018,"low":1068,"close":1063,"change":569,"percent_change":215,"volume":1072,"transactions":9,"vwap":1063},"2025-12-29",9700,{"date":1074,"open":138,"high":1075,"low":138,"close":1075,"change":758,"percent_change":42,"volume":540,"transactions":9,"vwap":1075},"2025-12-26",27.013,{"date":1077,"open":821,"high":977,"low":821,"close":1078,"change":1079,"percent_change":1080,"volume":532,"transactions":9,"vwap":1078},"2025-12-24",27.0049992,0.065,0.24,{"date":1082,"open":1083,"high":138,"low":1084,"close":1084,"change":136,"percent_change":215,"volume":1085,"transactions":9,"vwap":1084},"2025-12-23",26.95,26.94,6500,{"date":1087,"open":1083,"high":822,"low":1083,"close":1088,"change":739,"percent_change":1089,"volume":1064,"transactions":9,"vwap":1088},"2025-12-22",26.96,0.1,{"date":1091,"open":1084,"high":1084,"low":823,"close":1092,"change":1093,"percent_change":793,"volume":882,"transactions":9,"vwap":1092},"2025-12-19",26.934,0.044,{"date":1095,"open":816,"high":816,"low":1096,"close":1097,"change":768,"percent_change":392,"volume":999,"transactions":9,"vwap":1097},"2025-12-18",26.88,26.89,{"date":1099,"open":816,"high":816,"low":1100,"close":1101,"change":612,"percent_change":613,"volume":26,"transactions":9,"vwap":1101},"2025-12-17",26.835,26.865,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":625,"percent_change":50,"volume":787,"transactions":9,"vwap":1105},"2025-12-16",26.77,26.919,{"date":1107,"open":1108,"high":816,"low":815,"close":1109,"change":1110,"percent_change":296,"volume":1111,"transactions":9,"vwap":1109},"2025-12-15",26.9,26.899,0.001,13000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":285,"volume":882,"transactions":9,"vwap":1116},"2025-12-12",26.91,26.924,26.898,-0.041,{"date":1119,"open":823,"high":824,"low":823,"close":824,"change":645,"percent_change":15,"volume":646,"transactions":9,"vwap":824},"2025-12-11",{"date":1121,"open":1096,"high":1115,"low":1096,"close":1115,"change":503,"percent_change":233,"volume":799,"transactions":9,"vwap":1115},"2025-12-10",{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":515,"percent_change":50,"volume":955,"transactions":9,"vwap":1125},"2025-12-09",26.74,26.912,{"date":1127,"open":1097,"high":816,"low":1096,"close":1128,"change":1129,"percent_change":625,"volume":659,"transactions":9,"vwap":1128},"2025-12-08",26.894,0.006,{"date":1131,"open":1132,"high":1132,"low":1096,"close":1133,"change":675,"percent_change":182,"volume":504,"transactions":9,"vwap":1133},"2025-12-05",26.905,26.888,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":637,"percent_change":356,"volume":1064,"transactions":9,"vwap":1137},"2025-12-04",26.861,26.884,26.86,{"date":1140,"open":1141,"high":1108,"low":815,"close":1142,"change":181,"percent_change":182,"volume":1069,"transactions":9,"vwap":1142},"2025-12-03",26.875,26.871,{"date":1144,"open":1062,"high":1145,"low":1062,"close":1145,"change":949,"percent_change":15,"volume":696,"transactions":9,"vwap":1145},"2025-12-02",26.869,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":50,"volume":1152,"transactions":9,"vwap":1149},"2025-12-01",26.821,26.853,26.82,0.019,16300,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":949,"percent_change":15,"volume":646,"transactions":9,"vwap":1155},"2025-11-28",26.834,{"date":1157,"open":1150,"high":1150,"low":1158,"close":1159,"change":557,"percent_change":392,"volume":1160,"transactions":9,"vwap":1159},"2025-11-26",26.8,26.818,4700,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":108,"volume":26,"transactions":9,"vwap":1164},"2025-11-25",26.75,26.794,0.041,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":383,"volume":1171,"transactions":9,"vwap":1169},"2025-11-24",26.7,26.753,0.073,6700,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":834,"percent_change":79,"volume":1177,"transactions":9,"vwap":1176},"2025-11-21",26.62,26.687,26.68,60200,{"date":1179,"open":1168,"high":1168,"low":1180,"close":1181,"change":1182,"percent_change":584,"volume":696,"transactions":9,"vwap":1181},"2025-11-20",26.64,26.645,-0.044,{"date":1184,"open":1185,"high":1186,"low":1181,"close":1187,"change":503,"percent_change":233,"volume":1188,"transactions":9,"vwap":1187},"2025-11-19",26.67,26.723,26.689,11400,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2025-11-18",26.695,26.677,-0.032,-0.12,3500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":154,"percent_change":244,"volume":787,"transactions":9,"vwap":1200},"2025-11-17",26.73,26.691,26.709,{"date":1202,"open":1203,"high":1163,"low":1203,"close":1204,"change":671,"percent_change":15,"volume":1205,"transactions":9,"vwap":1204},"2025-11-14",26.53,26.724,11100,{"date":1207,"open":1208,"high":1198,"low":1168,"close":1209,"change":1210,"percent_change":1211,"volume":943,"transactions":9,"vwap":1209},"2025-11-13",26.72,26.707,-0.062,-0.23,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":675,"percent_change":182,"volume":511,"transactions":9,"vwap":1215},"2025-11-12",26.76,26.769,{"date":1217,"open":1163,"high":1218,"low":1163,"close":1218,"change":1219,"percent_change":272,"volume":700,"transactions":9,"vwap":1218},"2025-11-11",26.765,-0.024,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":730,"percent_change":1223,"volume":646,"transactions":9,"vwap":1222},"2025-11-10",26.789,0.3,{"date":1225,"open":1168,"high":1200,"low":1226,"close":1200,"change":920,"percent_change":272,"volume":691,"transactions":9,"vwap":1200},"2025-11-07",26.69,{"date":1228,"open":1163,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":840,"volume":1064,"transactions":9,"vwap":1231},"2025-11-06",26.758,26.71,26.734,-0.034,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":707,"percent_change":708,"volume":654,"transactions":9,"vwap":1236},"2025-11-05",26.78,26.768,{"date":1238,"open":1158,"high":1158,"low":1198,"close":1198,"change":1239,"percent_change":411,"volume":967,"transactions":9,"vwap":1198},"2025-11-04",-0.079,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":758,"percent_change":42,"volume":540,"transactions":9,"vwap":1244},"2025-11-03",26.798,26.83,26.809,{"date":1246,"open":1247,"high":1248,"low":1104,"close":1248,"change":503,"percent_change":233,"volume":1249,"transactions":9,"vwap":1248},"2025-10-31",26.79,26.801,2300,{"date":1251,"open":1104,"high":1222,"low":1104,"close":1222,"change":1252,"percent_change":341,"volume":769,"transactions":9,"vwap":1222},"2025-10-30",-0.029,{"date":1254,"open":1158,"high":1255,"low":1158,"close":1159,"change":347,"percent_change":348,"volume":1256,"transactions":9,"vwap":1159},"2025-10-29",26.839,6900,{"date":1258,"open":1158,"high":1259,"low":1158,"close":1259,"change":722,"percent_change":42,"volume":649,"transactions":9,"vwap":1259},"2025-10-28",26.828,{"date":1261,"open":1243,"high":1262,"low":1247,"close":1263,"change":42,"percent_change":658,"volume":974,"transactions":9,"vwap":1263},"2025-10-27",26.836,26.819,{"date":1265,"open":1235,"high":1247,"low":1214,"close":1222,"change":42,"percent_change":658,"volume":908,"transactions":9,"vwap":1222},"2025-10-24",{"date":1267,"open":1208,"high":1235,"low":1208,"close":1268,"change":42,"percent_change":658,"volume":666,"transactions":9,"vwap":1268},"2025-10-23",26.759,{"date":1270,"open":1198,"high":1163,"low":1226,"close":1271,"change":680,"percent_change":-6,"volume":1272,"transactions":9,"vwap":1271},"2025-10-22",26.729,15400,{"date":1274,"open":1275,"high":1104,"low":1208,"close":1198,"change":1219,"percent_change":272,"volume":908,"transactions":9,"vwap":1198},"2025-10-21",26.744,{"date":1277,"open":1230,"high":1278,"low":1230,"close":1278,"change":1165,"percent_change":108,"volume":769,"transactions":9,"vwap":1278},"2025-10-20",26.754,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1093,"percent_change":793,"volume":540,"transactions":9,"vwap":1282},"2025-10-17",26.66,26.713,{"date":1284,"open":1285,"high":1168,"low":1286,"close":1287,"change":665,"percent_change":136,"volume":1288,"transactions":9,"vwap":1287},"2025-10-16",26.681,26.65,26.669,15200,{"date":1290,"open":1185,"high":1291,"low":1286,"close":1291,"change":624,"percent_change":625,"volume":818,"transactions":9,"vwap":1291},"2025-10-15",26.674,{"date":1293,"open":1286,"high":1226,"low":1286,"close":1287,"change":907,"percent_change":825,"volume":908,"transactions":9,"vwap":1287},"2025-10-14",{"date":1295,"open":1230,"high":1230,"low":1286,"close":1191,"change":50,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1191},"2025-10-13",0.26,7400,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-10-10",26.685,26.61,26.625,-0.084,-0.31,4600,{"date":1307,"open":1176,"high":1200,"low":1185,"close":1200,"change":624,"percent_change":625,"volume":1308,"transactions":9,"vwap":1200},"2025-10-09",6800,{"date":1310,"open":1176,"high":1311,"low":1176,"close":1311,"change":768,"percent_change":392,"volume":511,"transactions":9,"vwap":1311},"2025-10-08",26.704,{"date":1313,"open":1281,"high":1226,"low":1286,"close":1314,"change":1219,"percent_change":272,"volume":1315,"transactions":9,"vwap":1314},"2025-10-07",26.679,9600,{"date":1317,"open":1176,"high":1318,"low":19,"close":1318,"change":1319,"percent_change":658,"volume":1069,"transactions":9,"vwap":1318},"2025-10-06",26.703,0.029,{"date":1321,"open":1322,"high":1176,"low":1322,"close":1291,"change":688,"percent_change":136,"volume":718,"transactions":9,"vwap":1291},"2025-10-03",26.671,{"date":1324,"open":1325,"high":1326,"low":1281,"close":1176,"change":1110,"percent_change":296,"volume":558,"transactions":9,"vwap":1176},"2025-10-02",26.661,26.686,{"date":1328,"open":1286,"high":1314,"low":1180,"close":1314,"change":1329,"percent_change":780,"volume":1330,"transactions":9,"vwap":1314},"2025-10-01",0.031,2400,{"date":1332,"open":1174,"high":1333,"low":1174,"close":1333,"change":515,"percent_change":50,"volume":532,"transactions":9,"vwap":1333},"2025-09-30",26.648,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1110,"percent_change":296,"volume":731,"transactions":9,"vwap":1336},"2025-09-29",26.63,{"date":1338,"open":1301,"high":1180,"low":1339,"close":1340,"change":834,"percent_change":79,"volume":1341,"transactions":9,"vwap":1340},"2025-09-26",26.56,26.629,8400,{"date":1343,"open":1174,"high":1174,"low":1344,"close":1345,"change":136,"percent_change":551,"volume":1346,"transactions":9,"vwap":1345},"2025-09-25",26.58,26.594,5800,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":296,"percent_change":296,"volume":646,"transactions":9,"vwap":1349},"2025-09-24",26.614,{"date":1351,"open":1336,"high":1336,"low":1349,"close":1349,"change":920,"percent_change":272,"volume":1352,"transactions":9,"vwap":1349},"2025-09-23",7000,{"date":1354,"open":1180,"high":1180,"low":1301,"close":1355,"change":1329,"percent_change":780,"volume":532,"transactions":9,"vwap":1355},"2025-09-22",26.639,{"date":1357,"open":1336,"high":1336,"low":1358,"close":1359,"change":680,"percent_change":-6,"volume":955,"transactions":9,"vwap":1359},"2025-09-19",26.6,26.608,{"date":1361,"open":1362,"high":1174,"low":1362,"close":1363,"change":645,"percent_change":15,"volume":787,"transactions":9,"vwap":1363},"2025-09-18",26.59,26.609,{"date":1365,"open":1366,"high":1174,"low":1339,"close":1345,"change":182,"percent_change":233,"volume":950,"transactions":9,"vwap":1345},"2025-09-17",26.611,{"date":1368,"open":1369,"high":1345,"low":1339,"close":1370,"change":665,"percent_change":136,"volume":1330,"transactions":9,"vwap":1370},"2025-09-16",26.587,26.584,{"date":1372,"open":1344,"high":1373,"low":1339,"close":1373,"change":625,"percent_change":730,"volume":552,"transactions":9,"vwap":1373},"2025-09-15",26.589,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":108,"volume":646,"transactions":9,"vwap":1377},"2025-09-12",26.54,26.569,0.039,{"date":1380,"open":1203,"high":1381,"low":1203,"close":1203,"change":912,"percent_change":182,"volume":522,"transactions":9,"vwap":1203},"2025-09-11",26.581,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1080,"volume":986,"transactions":9,"vwap":1385},"2025-09-10",26.521,26.527,26.5,0.064,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":469,"percent_change":470,"volume":1072,"transactions":9,"vwap":1393},"2025-09-09",26.491,26.518,26.44,26.463,{"date":1395,"open":1386,"high":1396,"low":1386,"close":1396,"change":625,"percent_change":730,"volume":1397,"transactions":9,"vwap":1396},"2025-09-08",26.514,3600,{"date":1399,"open":1386,"high":1400,"low":1401,"close":1402,"change":625,"percent_change":730,"volume":532,"transactions":9,"vwap":1402},"2025-09-05",26.507,26.48,26.494,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":557,"percent_change":392,"volume":799,"transactions":9,"vwap":1406},"2025-09-04",26.43,26.474,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":892,"percent_change":708,"volume":1308,"transactions":9,"vwap":1411},"2025-09-03",26.4,26.46,26.45,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":907,"percent_change":825,"volume":511,"transactions":9,"vwap":1417},"2025-09-02",26.36,26.417,26.35,26.414,{"date":1419,"open":1420,"high":1392,"low":1421,"close":1392,"change":743,"percent_change":155,"volume":1422,"transactions":9,"vwap":1392},"2025-08-29",26.411,26.41,4000,{"date":1424,"open":1410,"high":1410,"low":1405,"close":1425,"change":758,"percent_change":42,"volume":1426,"transactions":9,"vwap":1425},"2025-08-28",26.452,13700,{"date":1428,"open":1421,"high":1429,"low":1421,"close":1429,"change":625,"percent_change":730,"volume":580,"transactions":9,"vwap":1429},"2025-08-27",26.444,{"date":1431,"open":1409,"high":1432,"low":1433,"close":1432,"change":688,"percent_change":136,"volume":1434,"transactions":9,"vwap":1432},"2025-08-26",26.424,26.39,6000,{"date":1436,"open":1421,"high":1405,"low":1409,"close":1405,"change":485,"percent_change":341,"volume":799,"transactions":9,"vwap":1405},"2025-08-25",{"date":1438,"open":1421,"high":1410,"low":1421,"close":1410,"change":658,"percent_change":1439,"volume":532,"transactions":9,"vwap":1410},"2025-08-22",0.42,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1416,"change":920,"percent_change":272,"volume":1308,"transactions":9,"vwap":1416},"2025-08-21",26.38,26.33,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":688,"percent_change":136,"volume":718,"transactions":9,"vwap":1447},"2025-08-20",26.32,26.375,{"date":1449,"open":1433,"high":1450,"low":1451,"close":1451,"change":583,"percent_change":584,"volume":696,"transactions":9,"vwap":1451},"2025-08-19",26.402,26.381,{"date":1453,"open":1409,"high":1392,"low":1409,"close":1432,"change":624,"percent_change":625,"volume":1352,"transactions":9,"vwap":1432},"2025-08-18",{"date":1455,"open":1421,"high":1456,"low":1421,"close":1456,"change":675,"percent_change":625,"volume":986,"transactions":9,"vwap":1456},"2025-08-15",26.419,{"date":1458,"open":1459,"high":1411,"low":1460,"close":1460,"change":154,"percent_change":244,"volume":1072,"transactions":9,"vwap":1460},"2025-08-14",26.42,26.415,{"date":1462,"open":1459,"high":1411,"low":1459,"close":1405,"change":735,"percent_change":347,"volume":882,"transactions":9,"vwap":1405},"2025-08-13",{"date":1464,"open":1433,"high":1410,"low":1433,"close":1465,"change":526,"percent_change":101,"volume":1256,"transactions":9,"vwap":1465},"2025-08-12",26.433,{"date":1467,"open":1433,"high":1433,"low":1468,"close":1468,"change":136,"percent_change":551,"volume":691,"transactions":9,"vwap":1468},"2025-08-11",26.378,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":357,"volume":799,"transactions":9,"vwap":1472},"2025-08-08",26.385,26.398,0.048,{"date":1475,"open":1414,"high":1442,"low":1446,"close":1416,"change":181,"percent_change":182,"volume":1476,"transactions":9,"vwap":1416},"2025-08-07",8200,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":793,"volume":1483,"transactions":9,"vwap":1481},"2025-08-06",26.27,26.353,26.348,0.042,11200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":825,"volume":532,"transactions":9,"vwap":1489},"2025-08-05",26.31,26.312,26.29,26.306,-0.027,{"date":1492,"open":1443,"high":1493,"low":1486,"close":1493,"change":1170,"percent_change":926,"volume":654,"transactions":9,"vwap":1493},"2025-08-04",26.333,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":214,"percent_change":215,"volume":1249,"transactions":9,"vwap":1497},"2025-08-01",26.23,26.26,{"date":1499,"open":1446,"high":1443,"low":1500,"close":1500,"change":1501,"percent_change":244,"volume":1502,"transactions":9,"vwap":1500},"2025-07-31",26.278,-0.016,10000,{"date":1504,"open":1443,"high":1443,"low":1488,"close":1505,"change":1506,"percent_change":485,"volume":580,"transactions":9,"vwap":1505},"2025-07-30",26.294,-0.007,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1506,"percent_change":485,"volume":1513,"transactions":9,"vwap":1512},"2025-07-29",26.3,26.305,26.265,26.301,12900,{"date":1515,"open":1516,"high":1516,"low":1479,"close":1517,"change":792,"percent_change":793,"volume":1518,"transactions":9,"vwap":1517},"2025-07-28",26.316,26.308,13500,{"date":1520,"open":1479,"high":1521,"low":1497,"close":1511,"change":758,"percent_change":42,"volume":1064,"transactions":9,"vwap":1511},"2025-07-25",26.285,{"date":1523,"open":1497,"high":1479,"low":1524,"close":1525,"change":1526,"percent_change":1089,"volume":1527,"transactions":9,"vwap":1525},"2025-07-24",26.24,26.257,0.027,10400,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1496,"change":1532,"percent_change":155,"volume":1533,"transactions":9,"vwap":1496},"2025-07-23",26.22,26.28,-0.014,29800,{"date":1535,"open":1530,"high":1536,"low":1530,"close":1537,"change":154,"percent_change":244,"volume":1256,"transactions":9,"vwap":1537},"2025-07-22",26.269,26.244,{"date":1539,"open":1540,"high":1488,"low":1541,"close":1542,"change":42,"percent_change":658,"volume":621,"transactions":9,"vwap":1542},"2025-07-21",26.251,26.25,26.259,{"date":1544,"open":1530,"high":1524,"low":1545,"close":1546,"change":1547,"percent_change":155,"volume":1195,"transactions":9,"vwap":1546},"2025-07-18",26.21,26.229,-0.013,{"date":1549,"open":1524,"high":1541,"low":1550,"close":1551,"change":1552,"percent_change":357,"volume":1553,"transactions":9,"vwap":1551},"2025-07-17",26.19,26.242,0.047,19200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":758,"percent_change":42,"volume":1346,"transactions":9,"vwap":1559},"2025-07-16",26.185,26.2,26.18,26.195,{"date":1561,"open":1496,"high":1496,"low":1562,"close":1563,"change":1564,"percent_change":348,"volume":1565,"transactions":9,"vwap":1563},"2025-07-15",26.17,26.187,-0.011,2900,{"date":1567,"open":1545,"high":1530,"low":1568,"close":1569,"change":722,"percent_change":42,"volume":1570,"transactions":9,"vwap":1569},"2025-07-14",26.171,26.198,16800,{"date":1572,"open":1557,"high":1545,"low":1573,"close":1574,"change":624,"percent_change":625,"volume":1575,"transactions":9,"vwap":1574},"2025-07-11",26.16,26.189,4500,{"date":1577,"open":1578,"high":1545,"low":1578,"close":1579,"change":347,"percent_change":348,"volume":1580,"transactions":9,"vwap":1579},"2025-07-10",26.15,26.184,14100,{"date":1582,"open":1530,"high":1530,"low":1578,"close":1583,"change":1040,"percent_change":79,"volume":1584,"transactions":9,"vwap":1583},"2025-07-09",26.194,16000,{"date":1586,"open":1550,"high":1550,"low":1587,"close":1573,"change":182,"percent_change":233,"volume":1588,"transactions":9,"vwap":1573},"2025-07-08",26.13,8900,{"date":1590,"open":1550,"high":1550,"low":1591,"close":1578,"change":920,"percent_change":825,"volume":1592,"transactions":9,"vwap":1578},"2025-07-07",26.12,10300,{"date":1594,"open":1545,"high":1545,"low":1595,"close":1595,"change":683,"percent_change":42,"volume":1596,"transactions":9,"vwap":1595},"2025-07-03",26.175,5900,{"date":1598,"open":1599,"high":1558,"low":1599,"close":1600,"change":1601,"percent_change":79,"volume":700,"transactions":9,"vwap":1600},"2025-07-02",26.135,26.168,0.033,{"date":1603,"open":1604,"high":1550,"low":1605,"close":1599,"change":920,"percent_change":825,"volume":1606,"transactions":9,"vwap":1599},"2025-07-01",26.133,26.11,19300,{"date":1608,"open":1558,"high":1558,"low":1587,"close":1573,"change":557,"percent_change":392,"volume":807,"transactions":9,"vwap":1573},"2025-06-30",{"date":1610,"open":1611,"high":1595,"low":1611,"close":1612,"change":181,"percent_change":182,"volume":616,"transactions":9,"vwap":1612},"2025-06-27",26.08,26.136,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1378,"percent_change":108,"volume":1619,"transactions":9,"vwap":1618},"2025-06-26",26.1,26.14,26.07,26.134,12000,{"date":1621,"open":1615,"high":1615,"low":1622,"close":1623,"change":625,"percent_change":730,"volume":1624,"transactions":9,"vwap":1623},"2025-06-25",26.073999,26.094999,14900,{"date":1626,"open":1617,"high":1627,"low":1628,"close":1629,"change":1079,"percent_change":267,"volume":1584,"transactions":9,"vwap":1629},"2025-06-24",26.09,26.062,26.075001,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1632,"change":1635,"percent_change":708,"volume":1636,"transactions":9,"vwap":1632},"2025-06-23",26.01,26.030001,25.995,0.037,13200,{"date":1638,"open":1632,"high":1632,"low":1639,"close":1640,"change":792,"percent_change":594,"volume":913,"transactions":9,"vwap":1640},"2025-06-20",25.936,25.973,{"date":1642,"open":103,"high":103,"low":1643,"close":1643,"change":1644,"percent_change":551,"volume":1297,"transactions":9,"vwap":1643},"2025-06-18",25.93,-0.022,{"date":1646,"open":103,"high":103,"low":1647,"close":1647,"change":1648,"percent_change":613,"volume":1033,"transactions":9,"vwap":1647},"2025-06-17",25.952,-0.052,{"date":1650,"open":1643,"high":1632,"low":1643,"close":1651,"change":1652,"percent_change":1296,"volume":1653,"transactions":9,"vwap":1651},"2025-06-16",26.0039997,0.068,492600,{"date":1655,"open":1643,"high":1656,"low":1657,"close":1639,"change":1658,"percent_change":1211,"volume":1659,"transactions":9,"vwap":1639},"2025-06-13",25.97,25.91,-0.059,25000,{"date":1661,"open":1657,"high":1634,"low":1657,"close":1634,"change":1319,"percent_change":658,"volume":1662,"transactions":9,"vwap":1634},"2025-06-12",15100,{"date":1664,"open":1657,"high":1665,"low":1657,"close":1666,"change":515,"percent_change":50,"volume":1033,"transactions":9,"vwap":1666},"2025-06-11",25.989,25.966,{"date":1668,"open":1657,"high":1669,"low":1657,"close":1670,"change":996,"percent_change":485,"volume":1305,"transactions":9,"vwap":1670},"2025-06-10",25.96,25.948,{"date":1672,"open":1673,"high":1669,"low":1674,"close":1675,"change":1473,"percent_change":1676,"volume":1055,"transactions":9,"vwap":1675},"2025-06-09",25.94,25.9,25.957,0.19,{"date":1678,"open":1673,"high":1679,"low":1674,"close":1680,"change":1681,"percent_change":347,"volume":1682,"transactions":9,"vwap":1680},"2025-06-06",25.95,25.909,-0.002,30700,{"date":1684,"open":1685,"high":1669,"low":1674,"close":1686,"change":1129,"percent_change":625,"volume":1687,"transactions":9,"vwap":1686},"2025-06-05",25.92,25.911,38400,{"date":1689,"open":1685,"high":1643,"low":1690,"close":1691,"change":743,"percent_change":155,"volume":1553,"transactions":9,"vwap":1691},"2025-06-04",25.88,25.905,{"date":1693,"open":1694,"high":1643,"low":1695,"close":1696,"change":503,"percent_change":356,"volume":1697,"transactions":9,"vwap":1696},"2025-06-03",25.89,25.882,25.917,60300,{"date":1699,"open":1700,"high":1657,"low":1700,"close":1691,"change":1701,"percent_change":206,"volume":1702,"transactions":9,"vwap":1691},"2025-06-02",25.8,0.095,245600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1110,"percent_change":296,"volume":1708,"transactions":9,"vwap":1707},"2025-05-30",25.82,25.85,25.81,5600,{"date":1710,"open":1707,"high":1706,"low":1700,"close":1711,"change":296,"percent_change":296,"volume":1023,"transactions":9,"vwap":1711},"2025-05-29",25.809,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1711,"change":1681,"percent_change":347,"volume":999,"transactions":9,"vwap":1711},"2025-05-28",25.822,25.79,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":601,"volume":1160,"transactions":9,"vwap":1719},"2025-05-27",25.64,25.811,0.106,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1194,"volume":666,"transactions":9,"vwap":1724},"2025-05-23",25.62,25.705,-0.031,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1552,"percent_change":357,"volume":1305,"transactions":9,"vwap":1730},"2025-05-22",25.67,25.75,25.736,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":69,"volume":26,"transactions":9,"vwap":1735},"2025-05-21",25.72,25.74,25.689,-0.055,{"date":1738,"open":1739,"high":1739,"low":1733,"close":1740,"change":624,"percent_change":625,"volume":718,"transactions":9,"vwap":1740},"2025-05-20",25.77,25.744,{"date":1742,"open":1743,"high":1729,"low":1744,"close":1745,"change":699,"percent_change":356,"volume":1746,"transactions":9,"vwap":1745},"2025-05-19",25.741,25.7,25.739,7800,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":739,"percent_change":1089,"volume":1305,"transactions":9,"vwap":1751},"2025-05-16",24.53,25.76,25.725,{"date":1753,"open":1754,"high":1744,"low":1755,"close":1756,"change":625,"percent_change":730,"volume":927,"transactions":9,"vwap":1756},"2025-05-15",25.681,25.68,25.699,{"date":1758,"open":1718,"high":1759,"low":1718,"close":1759,"change":557,"percent_change":392,"volume":1606,"transactions":9,"vwap":1759},"2025-05-14",25.679,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":401,"volume":1766,"transactions":9,"vwap":1763},"2025-05-13",25.639,25.655,25.61,0.125,11600,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-05-12",25.41,25.53,0.394,1.57,22100,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1110,"percent_change":296,"volume":649,"transactions":9,"vwap":1778},"2025-05-09",25.19,25.12,25.136,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":950,"transactions":9,"vwap":1783},"2025-05-08",25.08,25.2,25.135,0.132,0.53,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":730,"volume":731,"transactions":9,"vwap":1789},"2025-05-07",24.87,25.0030003,0.021,{"date":1792,"open":129,"high":129,"low":1793,"close":1793,"change":1794,"percent_change":443,"volume":646,"transactions":9,"vwap":1793},"2025-05-06",24.982,-0.092,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":303,"volume":882,"transactions":9,"vwap":1800},"2025-05-05",25.059999,25.09,25.030001,25.073999,-0.056,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1064,"transactions":9,"vwap":1805},"2025-05-02",25.040001,25.13,0.178,0.71,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":769,"transactions":9,"vwap":1812},"2025-05-01",24.95,24.96,24.952,0.126,0.51,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1552,"percent_change":1676,"volume":873,"transactions":9,"vwap":1818},"2025-04-30",24.48,24.826,24.44,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1079,"percent_change":1296,"volume":1826,"transactions":9,"vwap":1825},"2025-04-29",24.725,24.81,24.67,24.779,9200,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":722,"percent_change":233,"volume":873,"transactions":9,"vwap":1831},"2025-04-28",24.78,24.58,24.714,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":532,"transactions":9,"vwap":1835},"2025-04-25",24.56,24.705,0.134,0.55,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":696,"transactions":9,"vwap":1841},"2025-04-24",24.5,24.571,0.285,1.17,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":700,"transactions":9,"vwap":1847},"2025-04-23",24.42,24.286,0.219,0.91,{"date":32,"open":28,"high":1851,"low":28,"close":1851,"change":1720,"percent_change":781,"volume":700,"transactions":9,"vwap":1851},24.066999,{"status":1853,"indices":1854,"watchlist":1895,"sectors":1917,"benchmarks":1969},"success",[1855,1862,1868,1874,1881,1887],{"symbol":1856,"name":1857,"price":1858,"change":1859,"pct_change":1860,"is_up":11,"sparkline":1861,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1863,"name":1864,"price":1865,"change":1866,"pct_change":25,"is_up":11,"sparkline":1867,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1869,"name":1870,"price":1871,"change":1872,"pct_change":401,"is_up":11,"sparkline":1873,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1875,"name":1876,"price":1877,"change":1878,"pct_change":1879,"is_up":11,"sparkline":1880,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1882,"name":1883,"price":1884,"change":129,"pct_change":1885,"is_up":11,"sparkline":1886,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1888,"name":1889,"price":1890,"change":1891,"pct_change":1892,"is_up":1893,"sparkline":1894,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1896,1903,1910],{"symbol":1897,"name":1898,"price":1899,"change":1900,"pct_change":1901,"is_up":11,"sparkline":1902,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1904,"name":1905,"price":1906,"change":1907,"pct_change":1908,"is_up":11,"sparkline":1909,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1911,"name":1912,"price":1913,"change":1914,"pct_change":1915,"is_up":11,"sparkline":1916,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1918,1923,1927,1931,1936,1940,1945,1950,1955,1959,1964],{"name":1919,"etf":1920,"change":1921,"price":1922,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1924,"etf":1925,"change":15,"price":1926,"is_up":11},"Financials","XLF",53.49,{"name":1928,"etf":1929,"change":347,"price":1930,"is_up":1893},"Healthcare","XLV",166.18,{"name":1932,"etf":1933,"change":1934,"price":1935,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1937,"etf":1938,"change":267,"price":1939,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1941,"etf":1942,"change":1943,"price":1944,"is_up":11},"Energy","XLE",0.4,62.95,{"name":1946,"etf":1947,"change":1948,"price":1949,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1951,"etf":1952,"change":1953,"price":1954,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1956,"etf":1957,"change":590,"price":1958,"is_up":11},"Real Estate","XLRE",40.81,{"name":1960,"etf":1961,"change":1962,"price":1963,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1965,"etf":1966,"change":1967,"price":1968,"is_up":11},"Comm Services","XLC",0.35,110.32,[1970,1975,1979,1983],{"ticker":1971,"name":1972,"price":1973,"change":1974,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1976,"name":1977,"price":1978,"change":1908,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1980,"name":1981,"price":1982,"change":401,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1984,"name":1985,"price":1986,"change":1885,"is_up":11},"IWM","iShares Russell 2000",281.52]