[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSPF":3,"stock-historical-CSPF":28,"homepage-market-summary":1765},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSPF","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},"Cohen & Steers Preferred and Income Opportunities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2028,1.56,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.15,25.21,24.96,25.11,0.04,0.16,53382.0748,26.81,64905.25033316733,10.3,417,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":24,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},24.667,50535,18445217.833625,1.78,"2025-04-22",[39,42,51,60,71,81,91,102,112,123,132,140,149,158,167,175,183,190,200,208,216,223,230,236,246,255,266,275,285,293,300,309,316,325,333,341,349,355,360,367,374,383,388,394,402,409,416,424,433,439,446,455,462,469,474,479,487,493,499,504,508,514,520,527,535,540,543,547,550,555,564,570,576,580,584,588,593,597,602,609,613,617,620,623,626,632,637,643,647,652,657,660,666,668,671,674,678,683,688,693,696,700,706,710,714,717,720,723,728,733,738,741,745,749,753,757,760,765,768,771,775,781,786,790,795,802,806,810,815,822,826,833,841,847,851,856,862,865,869,873,879,886,891,895,900,904,908,911,914,917,921,925,930,936,942,948,953,957,962,966,971,973,976,979,983,987,991,994,997,1001,1004,1009,1014,1018,1023,1028,1033,1037,1041,1045,1050,1054,1057,1060,1065,1067,1070,1073,1078,1083,1087,1092,1095,1098,1101,1104,1107,1109,1112,1115,1118,1120,1123,1126,1130,1136,1139,1143,1147,1150,1153,1157,1160,1164,1167,1170,1173,1176,1179,1182,1186,1190,1192,1195,1198,1201,1204,1209,1213,1217,1221,1227,1232,1235,1238,1242,1245,1248,1250,1254,1256,1260,1265,1272,1275,1279,1285,1287,1290,1294,1298,1301,1304,1307,1310,1312,1316,1323,1329,1333,1335,1337,1341,1345,1348,1352,1355,1358,1364,1368,1373,1379,1382,1385,1390,1394,1401,1403,1406,1409,1412,1417,1422,1426,1430,1433,1437,1441,1444,1448,1450,1453,1455,1459,1461,1467,1471,1477,1480,1482,1484,1487,1491,1495,1497,1499,1503,1506,1510,1514,1518,1520,1523,1526,1529,1532,1538,1542,1550,1555,1560,1563,1568,1571,1575,1580,1586,1590,1594,1598,1602,1608,1612,1617,1621,1627,1630,1635,1641,1646,1650,1654,1661,1666,1669,1674,1677,1679,1682,1688,1691,1695,1699,1705,1710,1716,1721,1725,1730,1735,1741,1746,1751,1755,1761],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},228,25.1275,{"date":43,"open":44,"high":44,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",25.24,25.01,-0.06,-0.24,239769.3595,794,25.0725,{"date":52,"open":18,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",25.27,25.17,-0.065,-0.26,88151.1035,591,25.1986,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",25.35,25.39,25.1802,25.235,-0.125,-0.49,70385.7375,578,25.2367,{"date":72,"open":73,"high":74,"low":73,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",25.29,25.42,25.36,-0.1711,-0.67,309518.1035,488,25.361,{"date":82,"open":83,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",25.61,25.41,25.5311,0.05,0.2,121933.3955,201,25.5137,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",25.43,25.585,25.4,25.4811,-0.0489,-0.19,149982.3718,803,25.5412,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-23",25.65,25.48,25.53,-0.13,-0.51,84184.6829,581,25.5481,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",25.64,25.7,25.63,25.66,-0.052,-0.2,33927.5103,238,25.6614,{"date":124,"open":117,"high":125,"low":104,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",25.73,25.712,0.082,0.32,44864.5337,333,25.705,{"date":133,"open":83,"high":134,"low":135,"close":116,"change":136,"percent_change":21,"volume":137,"transactions":138,"vwap":139},"2026-09-18",25.68,25.57,0.01,87300.0527,371,25.6077,{"date":141,"open":117,"high":142,"low":143,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-17",25.67,25.62,0.03,0.12,49198.8937,251,25.636,{"date":150,"open":151,"high":116,"low":135,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",25.58,25.59,0.07,0.27,81744.4521,349,25.6115,{"date":159,"open":160,"high":106,"low":161,"close":160,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",25.52,25.5,-0.01,-0.04,47479.5272,252,25.5122,{"date":168,"open":105,"high":169,"low":105,"close":106,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",25.54,-0.07,-0.27,459795.4861,292,25.5383,{"date":176,"open":177,"high":177,"low":152,"close":178,"change":179,"percent_change":98,"volume":180,"transactions":181,"vwap":182},"2026-09-11",25.69,25.6,-0.05,30707.2353,269,25.6253,{"date":184,"open":114,"high":142,"low":185,"close":104,"change":107,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",25.5927,-0.5,125720.4976,387,25.6269,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":46,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-09",25.83,25.84,25.76,25.78,-0.23,50222.028111,378,25.8046,{"date":201,"open":202,"high":203,"low":204,"close":193,"change":162,"percent_change":163,"volume":205,"transactions":206,"vwap":207},"2026-09-08",25.81,25.88,25.8,61425.5056,476,25.8494,{"date":209,"open":192,"high":210,"low":211,"close":212,"change":136,"percent_change":21,"volume":213,"transactions":214,"vwap":215},"2026-09-04",26.02,25.8119,25.85,70057.8754,312,25.8755,{"date":217,"open":192,"high":218,"low":219,"close":193,"change":144,"percent_change":145,"volume":220,"transactions":221,"vwap":222},"2026-09-03",26,25.815,120432.9698,278,25.8605,{"date":224,"open":194,"high":193,"low":225,"close":202,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-02",25.7426,0,54451.3628,327,25.7994,{"date":231,"open":193,"high":193,"low":232,"close":202,"change":170,"percent_change":171,"volume":233,"transactions":234,"vwap":235},"2026-09-01",25.7861,32198.1745,190,25.8087,{"date":237,"open":238,"high":239,"low":240,"close":203,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-31",25.89,25.99,25.8201,-0.03,-0.12,56659.9034,434,25.8884,{"date":247,"open":248,"high":210,"low":249,"close":250,"change":66,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-28",25.86,25.858,25.91,-0.48,33726.4351,239,25.9052,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-27",25.985,26.0584,25.972,26.035,0.0469,0.18,45239.3303,259,26.0086,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":179,"volume":273,"transactions":274,"vwap":239},"2026-08-26",25.98,26.045,25.94,25.9881,-0.0119,40035.7877,868,{"date":276,"open":277,"high":278,"low":279,"close":218,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-25",25.95,26.03,25.93,0.0256,0.1,46776.2687,329,25.9829,{"date":286,"open":250,"high":218,"low":250,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-24",25.9744,-0.0056,-0.02,23891.8147,188,25.9427,{"date":294,"open":279,"high":218,"low":295,"close":268,"change":86,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-21",25.92,0.19,26502.0037,174,25.9674,{"date":301,"open":302,"high":303,"low":302,"close":279,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-20",25.9,26.015,-0.09,-0.35,37457.1888,144,25.935,{"date":310,"open":279,"high":311,"low":312,"close":210,"change":226,"percent_change":226,"volume":313,"transactions":314,"vwap":315},"2026-08-19",26.08,25.9115,50541.2237,362,25.9835,{"date":317,"open":279,"high":318,"low":319,"close":210,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-18",26.05,25.87,0.06,0.23,239433.2237,722,25.999,{"date":326,"open":277,"high":268,"low":279,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-17",25.96,-0.0285,-0.11,25203.2707,206,25.9476,{"date":334,"open":268,"high":210,"low":335,"close":336,"change":337,"percent_change":242,"volume":338,"transactions":339,"vwap":340},"2026-08-14",25.952,25.9885,-0.0315,23166.5387,155,25.9817,{"date":342,"open":343,"high":344,"low":268,"close":210,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":269},"2026-08-13",25.995,26.11,0.035,0.13,245113.1867,473,{"date":350,"open":218,"high":210,"low":277,"close":257,"change":351,"percent_change":46,"volume":352,"transactions":353,"vwap":354},"2026-08-12",-0.015,33129.5739,265,25.9837,{"date":356,"open":268,"high":218,"low":277,"close":218,"change":351,"percent_change":46,"volume":357,"transactions":358,"vwap":359},"2026-08-11",34621.9479,271,25.9703,{"date":361,"open":239,"high":362,"low":268,"close":303,"change":363,"percent_change":289,"volume":364,"transactions":365,"vwap":366},"2026-08-10",26.09,-0.005,33247.640714,263,26.0008,{"date":368,"open":218,"high":311,"low":268,"close":210,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-07",0.045,0.17,48400.5779,319,26.01,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":289,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-06",26.12,25.97,25.975,-0.08,12361.2263,115,26.0048,{"date":384,"open":268,"high":278,"low":377,"close":343,"change":345,"percent_change":346,"volume":385,"transactions":386,"vwap":387},"2026-08-05",45014.1317,199,26.0035,{"date":389,"open":278,"high":390,"low":327,"close":327,"change":136,"percent_change":21,"volume":391,"transactions":392,"vwap":393},"2026-08-04",26.04,22816.4346,136,25.9994,{"date":395,"open":250,"high":268,"low":396,"close":277,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-03",25.9017,0.02,0.08,42349.3603,284,25.9402,{"date":403,"open":203,"high":343,"low":404,"close":279,"change":405,"percent_change":21,"volume":406,"transactions":407,"vwap":408},"2026-07-31",25.875,0.0111,62911.4753,447,25.9323,{"date":410,"open":411,"high":270,"low":411,"close":412,"change":413,"percent_change":98,"volume":414,"transactions":147,"vwap":415},"2026-07-30",25.8021,25.9189,-0.0491,29741.2063,25.8783,{"date":417,"open":279,"high":418,"low":396,"close":419,"change":420,"percent_change":136,"volume":421,"transactions":422,"vwap":423},"2026-07-29",26.005,25.968,0.003,108072.0743,320,25.9468,{"date":425,"open":426,"high":427,"low":270,"close":428,"change":429,"percent_change":162,"volume":430,"transactions":431,"vwap":432},"2026-07-28",25.954,25.9999,25.965,-0.003,41090.5533,419,25.9631,{"date":434,"open":377,"high":268,"low":277,"close":419,"change":435,"percent_change":162,"volume":436,"transactions":437,"vwap":438},"2026-07-27",-0.002,21997.4753,132,25.9625,{"date":440,"open":295,"high":210,"low":441,"close":377,"change":442,"percent_change":443,"volume":444,"transactions":365,"vwap":445},"2026-07-24",25.9001,-0.0386,-0.15,31806.9448,25.9681,{"date":447,"open":268,"high":448,"low":449,"close":265,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-23",26.105,25.925,-0.0264,-0.1,93348.4274,274,25.9443,{"date":456,"open":218,"high":457,"low":324,"close":260,"change":458,"percent_change":451,"volume":459,"transactions":460,"vwap":461},"2026-07-22",26.07,-0.025,40935.7141,193,26.0382,{"date":463,"open":210,"high":464,"low":210,"close":465,"change":162,"percent_change":163,"volume":466,"transactions":467,"vwap":468},"2026-07-21",26.18,26.06,42334.2531,213,26.0572,{"date":470,"open":390,"high":311,"low":260,"close":457,"change":162,"percent_change":163,"volume":471,"transactions":472,"vwap":473},"2026-07-20",27385.0821,211,26.0546,{"date":475,"open":362,"high":344,"low":465,"close":311,"change":351,"percent_change":46,"volume":476,"transactions":477,"vwap":478},"2026-07-17",9629.0141,123,26.0735,{"date":480,"open":465,"high":464,"low":481,"close":482,"change":483,"percent_change":397,"volume":484,"transactions":485,"vwap":486},"2026-07-16",26.0401,26.095,0.005,30620.9371,229,26.0906,{"date":488,"open":218,"high":489,"low":218,"close":362,"change":397,"percent_change":398,"volume":490,"transactions":491,"vwap":492},"2026-07-15",26.13,84463.7551,178,26.0972,{"date":494,"open":278,"high":362,"low":495,"close":457,"change":86,"percent_change":296,"volume":496,"transactions":497,"vwap":498},"2026-07-14",26.0297,34361.4611,202,26.0527,{"date":500,"open":318,"high":318,"low":373,"close":210,"change":46,"percent_change":196,"volume":501,"transactions":502,"vwap":503},"2026-07-13",21999.4571,149,26.0276,{"date":505,"open":506,"high":344,"low":311,"close":311,"change":179,"percent_change":98,"volume":507,"transactions":9,"vwap":311},"2026-07-10",26.1,7200,{"date":509,"open":510,"high":464,"low":510,"close":489,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":489},"2026-07-09",26.059999,0.055,0.21,53700,{"date":515,"open":362,"high":506,"low":210,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-07-08",26.075001,-0.074,-0.28,20000,{"date":521,"open":522,"high":522,"low":506,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-07-07",26.23,26.149,-0.089,-0.34,460800,{"date":528,"open":529,"high":530,"low":489,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-07-06",26.15,26.24,26.238,0.124,0.47,23000,{"date":536,"open":344,"high":529,"low":506,"close":537,"change":538,"percent_change":346,"volume":539,"transactions":9,"vwap":537},"2026-07-02",26.114,0.034,22600,{"date":541,"open":344,"high":344,"low":510,"close":311,"change":226,"percent_change":226,"volume":542,"transactions":9,"vwap":311},"2026-07-01",26600,{"date":544,"open":506,"high":489,"low":545,"close":311,"change":163,"percent_change":443,"volume":546,"transactions":9,"vwap":311},"2026-06-30",26.049999,48700,{"date":548,"open":545,"high":549,"low":545,"close":376,"change":46,"percent_change":196,"volume":513,"transactions":9,"vwap":376},"2026-06-29",26.19,{"date":551,"open":529,"high":552,"low":529,"close":464,"change":553,"percent_change":98,"volume":554,"transactions":9,"vwap":464},"2026-06-26",26.29,-0.049,41500,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-06-25",26.169,26.3,26.145,26.229,0.064,0.24,86100,{"date":565,"open":376,"high":566,"low":376,"close":567,"change":568,"percent_change":281,"volume":569,"transactions":9,"vwap":567},"2026-06-24",26.28,26.165,0.025,66200,{"date":571,"open":572,"high":573,"low":574,"close":572,"change":226,"percent_change":226,"volume":575,"transactions":9,"vwap":572},"2026-06-23",26.14,26.16,26.030001,31500,{"date":577,"open":376,"high":522,"low":578,"close":572,"change":351,"percent_change":46,"volume":579,"transactions":9,"vwap":572},"2026-06-22",26.094999,69000,{"date":581,"open":510,"high":464,"low":510,"close":582,"change":86,"percent_change":296,"volume":583,"transactions":9,"vwap":582},"2026-06-18",26.155,21600,{"date":585,"open":344,"high":586,"low":362,"close":448,"change":163,"percent_change":443,"volume":587,"transactions":9,"vwap":448},"2026-06-17",26.2,24400,{"date":589,"open":572,"high":464,"low":590,"close":559,"change":591,"percent_change":289,"volume":592,"transactions":9,"vwap":559},"2026-06-16",26.135,-0.004,35700,{"date":594,"open":590,"high":573,"low":489,"close":523,"change":595,"percent_change":370,"volume":596,"transactions":9,"vwap":523},"2026-06-15",0.044,12500,{"date":598,"open":599,"high":557,"low":574,"close":448,"change":55,"percent_change":600,"volume":601,"transactions":9,"vwap":448},"2026-06-12",26.040001,-0.25,28100,{"date":603,"open":377,"high":604,"low":277,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-11",26.175,26.17,0.215,0.83,70800,{"date":610,"open":270,"high":268,"low":270,"close":611,"change":179,"percent_change":98,"volume":612,"transactions":9,"vwap":611},"2026-06-10",25.955,51600,{"date":614,"open":506,"high":506,"low":257,"close":615,"change":363,"percent_change":289,"volume":616,"transactions":9,"vwap":615},"2026-06-09",26.0049992,44900,{"date":618,"open":268,"high":376,"low":327,"close":373,"change":241,"percent_change":242,"volume":619,"transactions":9,"vwap":373},"2026-06-08",21700,{"date":621,"open":506,"high":506,"low":218,"close":599,"change":46,"percent_change":196,"volume":622,"transactions":9,"vwap":599},"2026-06-05",55900,{"date":624,"open":373,"high":506,"low":373,"close":506,"change":153,"percent_change":154,"volume":625,"transactions":9,"vwap":506},"2026-06-04",32200,{"date":627,"open":628,"high":599,"low":615,"close":574,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":574},"2026-06-03",26.013,-0.055,-0.21,37900,{"date":633,"open":373,"high":586,"low":373,"close":634,"change":635,"percent_change":281,"volume":636,"transactions":9,"vwap":634},"2026-06-02",26.084999,0.027,54800,{"date":638,"open":218,"high":362,"low":218,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-01",26.058001,-0.057,-0.22,62000,{"date":644,"open":510,"high":572,"low":510,"close":645,"change":568,"percent_change":281,"volume":646,"transactions":9,"vwap":645},"2026-05-29",26.115,47300,{"date":648,"open":239,"high":586,"low":239,"close":362,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":362},"2026-05-28",-0.042,-0.16,26700,{"date":653,"open":376,"high":557,"low":344,"close":654,"change":655,"percent_change":86,"volume":656,"transactions":9,"vwap":654},"2026-05-27",26.132,0.012,29200,{"date":658,"open":659,"high":659,"low":362,"close":376,"change":345,"percent_change":346,"volume":587,"transactions":9,"vwap":376},"2026-05-26",26.26,{"date":661,"open":662,"high":572,"low":574,"close":634,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":634},"2026-05-22",26.055,0.09,0.35,35100,{"date":667,"open":270,"high":373,"low":279,"close":343,"change":483,"percent_change":397,"volume":583,"transactions":9,"vwap":343},"2026-05-21",{"date":669,"open":250,"high":218,"low":250,"close":239,"change":663,"percent_change":664,"volume":670,"transactions":9,"vwap":239},"2026-05-20",19600,{"date":672,"open":210,"high":210,"low":203,"close":302,"change":179,"percent_change":98,"volume":673,"transactions":9,"vwap":302},"2026-05-19",32900,{"date":675,"open":277,"high":239,"low":277,"close":277,"change":650,"percent_change":676,"volume":677,"transactions":9,"vwap":277},"2026-05-18",-0.61,169400,{"date":679,"open":239,"high":680,"low":268,"close":344,"change":681,"percent_change":320,"volume":682,"transactions":9,"vwap":344},"2026-05-15",26.22,0.015,72600,{"date":684,"open":510,"high":685,"low":510,"close":578,"change":686,"percent_change":153,"volume":687,"transactions":9,"vwap":578},"2026-05-14",26.21,0.019,69400,{"date":689,"open":210,"high":24,"low":210,"close":690,"change":691,"percent_change":262,"volume":692,"transactions":9,"vwap":690},"2026-05-13",26.076,0.046,102300,{"date":694,"open":210,"high":510,"low":239,"close":574,"change":179,"percent_change":98,"volume":695,"transactions":9,"vwap":574},"2026-05-12",19100,{"date":697,"open":210,"high":344,"low":218,"close":311,"change":698,"percent_change":242,"volume":699,"transactions":9,"vwap":311},"2026-05-11",-0.031,31300,{"date":701,"open":545,"high":489,"low":545,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-05-08",26.111,0.036,0.14,26800,{"date":707,"open":572,"high":605,"low":457,"close":516,"change":708,"percent_change":107,"volume":709,"transactions":9,"vwap":516},"2026-05-07",-0.035,3061000,{"date":711,"open":311,"high":489,"low":510,"close":344,"change":398,"percent_change":712,"volume":713,"transactions":9,"vwap":344},"2026-05-06",0.31,33400,{"date":715,"open":218,"high":545,"low":377,"close":574,"change":320,"percent_change":321,"volume":716,"transactions":9,"vwap":574},"2026-05-05",19200,{"date":718,"open":268,"high":373,"low":302,"close":377,"change":241,"percent_change":242,"volume":719,"transactions":9,"vwap":377},"2026-05-04",44200,{"date":721,"open":599,"high":599,"low":377,"close":218,"change":568,"percent_change":281,"volume":722,"transactions":9,"vwap":218},"2026-05-01",36100,{"date":724,"open":268,"high":574,"low":295,"close":378,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":378},"2026-04-30",0.065,0.25,82400,{"date":729,"open":377,"high":218,"low":250,"close":250,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":250},"2026-04-29",-0.195,-0.75,26300,{"date":734,"open":362,"high":572,"low":574,"close":448,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":448},"2026-04-28",-0.075,-0.29,48500,{"date":739,"open":572,"high":586,"low":376,"close":464,"change":363,"percent_change":289,"volume":740,"transactions":9,"vwap":464},"2026-04-27",71800,{"date":742,"open":522,"high":522,"low":572,"close":743,"change":511,"percent_change":512,"volume":744,"transactions":9,"vwap":743},"2026-04-24",26.185,25400,{"date":746,"open":747,"high":747,"low":362,"close":489,"change":458,"percent_change":451,"volume":748,"transactions":9,"vwap":489},"2026-04-23",26.25,43200,{"date":750,"open":344,"high":464,"low":344,"close":582,"change":751,"percent_change":562,"volume":752,"transactions":9,"vwap":582},"2026-04-22",0.062,18700,{"date":754,"open":376,"high":605,"low":457,"close":755,"change":649,"percent_change":650,"volume":756,"transactions":9,"vwap":755},"2026-04-21",26.093,53600,{"date":758,"open":573,"high":605,"low":448,"close":590,"change":241,"percent_change":329,"volume":759,"transactions":9,"vwap":590},"2026-04-20",112500,{"date":761,"open":489,"high":685,"low":489,"close":567,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":567},"2026-04-17",0.125,0.48,32800,{"date":766,"open":457,"high":376,"low":210,"close":599,"change":162,"percent_change":163,"volume":767,"transactions":9,"vwap":599},"2026-04-16",35800,{"date":769,"open":327,"high":457,"low":327,"close":545,"change":163,"percent_change":443,"volume":770,"transactions":9,"vwap":545},"2026-04-15",23400,{"date":772,"open":457,"high":376,"low":773,"close":362,"change":397,"percent_change":398,"volume":774,"transactions":9,"vwap":362},"2026-04-14",26.014999,183300,{"date":776,"open":239,"high":777,"low":239,"close":457,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":457},"2026-04-13",26.077999,0.076,0.29,223100,{"date":782,"open":545,"high":311,"low":270,"close":783,"change":784,"percent_change":630,"volume":785,"transactions":9,"vwap":783},"2026-04-10",25.994,-0.056,26100,{"date":787,"open":788,"high":311,"low":788,"close":545,"change":144,"percent_change":145,"volume":789,"transactions":9,"vwap":545},"2026-04-09",25.891,29800,{"date":791,"open":373,"high":599,"low":268,"close":210,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":210},"2026-04-08",0.285,1.11,43400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":136,"percent_change":21,"volume":801,"transactions":9,"vwap":800},"2026-04-07",25.74,25.775,25.655,25.735,30500,{"date":803,"open":104,"high":804,"low":104,"close":805,"change":568,"percent_change":281,"volume":673,"transactions":9,"vwap":805},"2026-04-06",25.75,25.725,{"date":807,"open":151,"high":797,"low":151,"close":115,"change":451,"percent_change":808,"volume":809,"transactions":9,"vwap":115},"2026-04-02",-0.39,104100,{"date":811,"open":797,"high":204,"low":142,"close":204,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":204},"2026-04-01",0.165,0.64,21000,{"date":816,"open":151,"high":104,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-03-31",25.47,25.635,0.208,0.82,22200,{"date":823,"open":63,"high":105,"low":824,"close":825,"change":524,"percent_change":305,"volume":756,"transactions":9,"vwap":825},"2026-03-30",25.37,25.427,{"date":827,"open":106,"high":135,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-03-27",25.495,25.516,-0.148,-0.58,10600,{"date":834,"open":835,"high":836,"low":104,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-03-26",25.689,25.77,25.664,-0.106,-0.41,21100,{"date":842,"open":843,"high":204,"low":843,"close":836,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":836},"2026-03-25",25.755,0.087,0.34,9200,{"date":848,"open":104,"high":797,"low":114,"close":849,"change":850,"percent_change":171,"volume":539,"transactions":9,"vwap":849},"2026-03-24",25.683,-0.069,{"date":852,"open":143,"high":192,"low":143,"close":853,"change":854,"percent_change":855,"volume":770,"transactions":9,"vwap":853},"2026-03-23",25.752,0.11,0.43,{"date":857,"open":302,"high":302,"low":83,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-03-20",25.642,-0.216,-0.84,50700,{"date":863,"open":804,"high":279,"low":804,"close":249,"change":435,"percent_change":162,"volume":864,"transactions":9,"vwap":249},"2026-03-19",36200,{"date":866,"open":203,"high":268,"low":867,"close":248,"change":304,"percent_change":305,"volume":868,"transactions":9,"vwap":248},"2026-03-18",25.855,39800,{"date":870,"open":203,"high":586,"low":203,"close":277,"change":871,"percent_change":872,"volume":699,"transactions":9,"vwap":277},"2026-03-17",0.115,0.45,{"date":874,"open":192,"high":250,"low":875,"close":876,"change":877,"percent_change":296,"volume":878,"transactions":9,"vwap":876},"2026-03-16",25.82,25.835,0.049,22900,{"date":880,"open":203,"high":250,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-03-13",25.71,25.786,-0.094,-0.36,174400,{"date":887,"open":268,"high":268,"low":203,"close":203,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":203},"2026-03-12",-0.145,-0.56,24500,{"date":892,"open":210,"high":506,"low":257,"close":893,"change":894,"percent_change":289,"volume":840,"transactions":9,"vwap":893},"2026-03-11",26.025,-0.006,{"date":896,"open":599,"high":376,"low":574,"close":897,"change":898,"percent_change":196,"volume":899,"transactions":9,"vwap":897},"2026-03-10",26.031,-0.059,20900,{"date":901,"open":203,"high":344,"low":902,"close":362,"change":345,"percent_change":346,"volume":903,"transactions":9,"vwap":362},"2026-03-09",25.873,317500,{"date":905,"open":574,"high":605,"low":210,"close":662,"change":888,"percent_change":906,"volume":907,"transactions":9,"vwap":662},"2026-03-06",-0.55,37700,{"date":909,"open":464,"high":747,"low":645,"close":586,"change":21,"percent_change":910,"volume":539,"transactions":9,"vwap":586},"2026-03-05",0.15,{"date":912,"open":376,"high":605,"low":376,"close":573,"change":511,"percent_change":512,"volume":913,"transactions":9,"vwap":573},"2026-03-04",13600,{"date":915,"open":574,"high":605,"low":773,"close":448,"change":708,"percent_change":107,"volume":916,"transactions":9,"vwap":448},"2026-03-03",46500,{"date":918,"open":376,"high":919,"low":645,"close":572,"change":379,"percent_change":920,"volume":794,"transactions":9,"vwap":572},"2026-03-02",26.179,-0.31,{"date":922,"open":747,"high":923,"low":685,"close":680,"change":170,"percent_change":171,"volume":924,"transactions":9,"vwap":680},"2026-02-27",26.27,36400,{"date":926,"open":558,"high":927,"low":923,"close":552,"change":329,"percent_change":928,"volume":929,"transactions":9,"vwap":552},"2026-02-26",26.34,-0.42,175700,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":483,"percent_change":397,"volume":935,"transactions":9,"vwap":934},"2026-02-25",26.38,26.5,26.4,27600,{"date":937,"open":934,"high":938,"low":939,"close":940,"change":241,"percent_change":329,"volume":941,"transactions":9,"vwap":940},"2026-02-24",26.41,26.35,26.395,13200,{"date":943,"open":938,"high":944,"low":945,"close":946,"change":591,"percent_change":289,"volume":947,"transactions":9,"vwap":946},"2026-02-23",26.46,26.39,26.425,49000,{"date":949,"open":950,"high":944,"low":950,"close":951,"change":686,"percent_change":153,"volume":952,"transactions":9,"vwap":951},"2026-02-20",26.37,26.429,74000,{"date":954,"open":955,"high":956,"low":955,"close":938,"change":345,"percent_change":346,"volume":665,"transactions":9,"vwap":938},"2026-02-19",26.365,26.47,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":345,"percent_change":346,"volume":961,"transactions":9,"vwap":960},"2026-02-18",26.32,26.375,13100,{"date":963,"open":964,"high":932,"low":558,"close":927,"change":153,"percent_change":154,"volume":965,"transactions":9,"vwap":927},"2026-02-17",26.31,20300,{"date":967,"open":659,"high":968,"low":969,"close":923,"change":289,"percent_change":379,"volume":970,"transactions":9,"vwap":923},"2026-02-13",26.36,26.255,266000,{"date":972,"open":552,"high":968,"low":923,"close":552,"change":397,"percent_change":398,"volume":907,"transactions":9,"vwap":552},"2026-02-12",{"date":974,"open":680,"high":566,"low":586,"close":923,"change":144,"percent_change":854,"volume":975,"transactions":9,"vwap":923},"2026-02-11",281100,{"date":977,"open":978,"high":558,"low":978,"close":530,"change":568,"percent_change":281,"volume":752,"transactions":9,"vwap":530},"2026-02-10",26.195,{"date":980,"open":529,"high":659,"low":529,"close":981,"change":708,"percent_change":107,"volume":982,"transactions":9,"vwap":981},"2026-02-09",26.215,27700,{"date":984,"open":573,"high":747,"low":572,"close":747,"change":985,"percent_change":712,"volume":986,"transactions":9,"vwap":747},"2026-02-06",0.081,81400,{"date":988,"open":605,"high":530,"low":489,"close":557,"change":989,"percent_change":196,"volume":990,"transactions":9,"vwap":557},"2026-02-05",-0.061,65700,{"date":992,"open":549,"high":747,"low":605,"close":522,"change":226,"percent_change":226,"volume":993,"transactions":9,"vwap":522},"2026-02-04",45800,{"date":995,"open":489,"high":522,"low":489,"close":522,"change":21,"percent_change":910,"volume":996,"transactions":9,"vwap":522},"2026-02-03",40200,{"date":998,"open":685,"high":685,"low":999,"close":549,"change":397,"percent_change":398,"volume":1000,"transactions":9,"vwap":549},"2026-02-02",26.144,28000,{"date":1002,"open":573,"high":685,"low":582,"close":605,"change":1003,"percent_change":107,"volume":961,"transactions":9,"vwap":605},"2026-01-30",-0.034,{"date":1005,"open":572,"high":558,"low":572,"close":1006,"change":1007,"percent_change":1008,"volume":619,"transactions":9,"vwap":1006},"2026-01-29",26.204,-0.101,-0.38,{"date":1010,"open":747,"high":927,"low":747,"close":1011,"change":1012,"percent_change":22,"volume":1013,"transactions":9,"vwap":1011},"2026-01-28",26.305,0.041,29100,{"date":1015,"open":969,"high":959,"low":969,"close":1016,"change":429,"percent_change":162,"volume":1017,"transactions":9,"vwap":1016},"2026-01-27",26.264,11700,{"date":1019,"open":530,"high":959,"low":530,"close":1020,"change":1021,"percent_change":145,"volume":1022,"transactions":9,"vwap":1020},"2026-01-26",26.267,0.032,21200,{"date":1024,"open":530,"high":747,"low":680,"close":1025,"change":1026,"percent_change":144,"volume":1027,"transactions":9,"vwap":1025},"2026-01-23",26.235,0.009,2200,{"date":1029,"open":680,"high":566,"low":549,"close":1030,"change":1031,"percent_change":145,"volume":1032,"transactions":9,"vwap":1030},"2026-01-22",26.226,0.031,7800,{"date":1034,"open":344,"high":586,"low":344,"close":978,"change":1035,"percent_change":779,"volume":1036,"transactions":9,"vwap":978},"2026-01-21",0.075,7400,{"date":1038,"open":522,"high":522,"low":506,"close":376,"change":1039,"percent_change":1040,"volume":1000,"transactions":9,"vwap":376},"2026-01-20",-0.115,-0.44,{"date":1042,"open":685,"high":747,"low":1043,"close":1025,"change":725,"percent_change":726,"volume":1044,"transactions":9,"vwap":1025},"2026-01-16",26.196,15800,{"date":1046,"open":605,"high":464,"low":1047,"close":605,"change":1048,"percent_change":226,"volume":1049,"transactions":9,"vwap":605},"2026-01-15",26.168,0.001,4800,{"date":1051,"open":999,"high":604,"low":572,"close":557,"change":1052,"percent_change":46,"volume":1053,"transactions":9,"vwap":557},"2026-01-14",-0.016,12700,{"date":1055,"open":529,"high":685,"low":489,"close":743,"change":1056,"percent_change":153,"volume":832,"transactions":9,"vwap":743},"2026-01-13",0.018,{"date":1058,"open":376,"high":522,"low":376,"close":1059,"change":691,"percent_change":262,"volume":846,"transactions":9,"vwap":1059},"2026-01-12",26.167,{"date":1061,"open":344,"high":549,"low":344,"close":1062,"change":1063,"percent_change":320,"volume":1064,"transactions":9,"vwap":1062},"2026-01-09",26.121,0.016,17400,{"date":1066,"open":311,"high":344,"low":311,"close":448,"change":351,"percent_change":46,"volume":1036,"transactions":9,"vwap":448},"2026-01-08",{"date":1068,"open":362,"high":605,"low":239,"close":376,"change":1035,"percent_change":779,"volume":1069,"transactions":9,"vwap":376},"2026-01-07",44100,{"date":1071,"open":574,"high":311,"low":373,"close":269,"change":397,"percent_change":398,"volume":1072,"transactions":9,"vwap":269},"2026-01-06",10900,{"date":1074,"open":373,"high":545,"low":1075,"close":893,"change":1076,"percent_change":153,"volume":1077,"transactions":9,"vwap":893},"2026-01-05",26.0030003,0.017,23300,{"date":1079,"open":327,"high":893,"low":611,"close":1080,"change":1081,"percent_change":845,"volume":1082,"transactions":9,"vwap":1080},"2026-01-02",26.0079994,0.089,8600,{"date":1084,"open":277,"high":277,"low":1085,"close":1085,"change":1086,"percent_change":321,"volume":31,"transactions":9,"vwap":1085},"2025-12-31",25.919,0.059,{"date":1088,"open":268,"high":239,"low":875,"close":248,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":248},"2025-12-30",-0.14,-0.54,138300,{"date":1093,"open":327,"high":218,"low":327,"close":218,"change":226,"percent_change":226,"volume":1094,"transactions":9,"vwap":218},"2025-12-29",4200,{"date":1096,"open":268,"high":574,"low":259,"close":218,"change":397,"percent_change":398,"volume":1097,"transactions":9,"vwap":218},"2025-12-26",10300,{"date":1099,"open":327,"high":218,"low":277,"close":268,"change":144,"percent_change":145,"volume":1100,"transactions":9,"vwap":268},"2025-12-24",14900,{"date":1102,"open":279,"high":268,"low":295,"close":277,"change":397,"percent_change":398,"volume":1103,"transactions":9,"vwap":277},"2025-12-23",8800,{"date":1105,"open":279,"high":270,"low":295,"close":279,"change":179,"percent_change":98,"volume":1106,"transactions":9,"vwap":279},"2025-12-22",14200,{"date":1108,"open":250,"high":545,"low":250,"close":268,"change":320,"percent_change":321,"volume":744,"transactions":9,"vwap":268},"2025-12-19",{"date":1110,"open":295,"high":277,"low":302,"close":295,"change":144,"percent_change":145,"volume":1111,"transactions":9,"vwap":295},"2025-12-18",16100,{"date":1113,"open":248,"high":250,"low":212,"close":238,"change":226,"percent_change":226,"volume":1114,"transactions":9,"vwap":238},"2025-12-17",15200,{"date":1116,"open":238,"high":295,"low":248,"close":238,"change":163,"percent_change":443,"volume":1117,"transactions":9,"vwap":238},"2025-12-16",9700,{"date":1119,"open":202,"high":277,"low":202,"close":279,"change":46,"percent_change":196,"volume":699,"transactions":9,"vwap":279},"2025-12-15",{"date":1121,"open":268,"high":574,"low":611,"close":239,"change":591,"percent_change":289,"volume":1122,"transactions":9,"vwap":239},"2025-12-12",14300,{"date":1124,"open":377,"high":599,"low":377,"close":783,"change":1076,"percent_change":153,"volume":1125,"transactions":9,"vwap":783},"2025-12-11",3600,{"date":1127,"open":270,"high":268,"low":279,"close":1128,"change":86,"percent_change":296,"volume":1129,"transactions":9,"vwap":1128},"2025-12-10",25.977,3500,{"date":1131,"open":270,"high":277,"low":1132,"close":1133,"change":1134,"percent_change":179,"volume":1135,"transactions":9,"vwap":1133},"2025-12-09",25.909,25.927,-0.013,3900,{"date":1137,"open":327,"high":268,"low":279,"close":270,"change":351,"percent_change":46,"volume":1138,"transactions":9,"vwap":270},"2025-12-08",28400,{"date":1140,"open":1141,"high":377,"low":277,"close":611,"change":458,"percent_change":451,"volume":1142,"transactions":9,"vwap":611},"2025-12-05",25.957,22000,{"date":1144,"open":277,"high":239,"low":1145,"close":268,"change":163,"percent_change":443,"volume":1146,"transactions":9,"vwap":268},"2025-12-04",25.946,11600,{"date":1148,"open":489,"high":489,"low":279,"close":210,"change":369,"percent_change":370,"volume":1149,"transactions":9,"vwap":210},"2025-12-03",1212800,{"date":1151,"open":599,"high":599,"low":449,"close":378,"change":320,"percent_change":321,"volume":1152,"transactions":9,"vwap":378},"2025-12-02",311200,{"date":1154,"open":574,"high":574,"low":238,"close":1155,"change":163,"percent_change":443,"volume":1156,"transactions":9,"vwap":1155},"2025-12-01",25.915,14000,{"date":1158,"open":277,"high":377,"low":279,"close":611,"change":21,"percent_change":910,"volume":1159,"transactions":9,"vwap":611},"2025-11-28",2600,{"date":1161,"open":238,"high":279,"low":1162,"close":1155,"change":46,"percent_change":196,"volume":1163,"transactions":9,"vwap":1155},"2025-11-26",25.884,6300,{"date":1165,"open":270,"high":210,"low":308,"close":378,"change":241,"percent_change":242,"volume":1166,"transactions":9,"vwap":378},"2025-11-25",8900,{"date":1168,"open":295,"high":376,"low":250,"close":615,"change":663,"percent_change":664,"volume":1169,"transactions":9,"vwap":615},"2025-11-24",20200,{"date":1171,"open":302,"high":279,"low":203,"close":1155,"change":725,"percent_change":726,"volume":1172,"transactions":9,"vwap":1155},"2025-11-21",7500,{"date":1174,"open":270,"high":277,"low":212,"close":212,"change":46,"percent_change":196,"volume":1175,"transactions":9,"vwap":212},"2025-11-20",14700,{"date":1177,"open":250,"high":295,"low":203,"close":250,"change":163,"percent_change":443,"volume":1178,"transactions":9,"vwap":250},"2025-11-19",13400,{"date":1180,"open":203,"high":277,"low":248,"close":277,"change":511,"percent_change":512,"volume":1181,"transactions":9,"vwap":277},"2025-11-18",39700,{"date":1183,"open":344,"high":344,"low":203,"close":1184,"change":179,"percent_change":98,"volume":1185,"transactions":9,"vwap":1184},"2025-11-17",25.895,5500,{"date":1187,"open":277,"high":373,"low":295,"close":1188,"change":483,"percent_change":397,"volume":1189,"transactions":9,"vwap":1188},"2025-11-14",25.945,8300,{"date":1191,"open":239,"high":239,"low":279,"close":270,"change":451,"percent_change":1008,"volume":542,"transactions":9,"vwap":270},"2025-11-13",{"date":1193,"open":599,"high":457,"low":210,"close":599,"change":681,"percent_change":320,"volume":1194,"transactions":9,"vwap":599},"2025-11-12",16300,{"date":1196,"open":773,"high":464,"low":773,"close":893,"change":289,"percent_change":379,"volume":1197,"transactions":9,"vwap":893},"2025-11-11",5100,{"date":1199,"open":218,"high":662,"low":343,"close":269,"change":663,"percent_change":664,"volume":1200,"transactions":9,"vwap":269},"2025-11-10",19000,{"date":1202,"open":270,"high":327,"low":295,"close":611,"change":1026,"percent_change":144,"volume":1203,"transactions":9,"vwap":611},"2025-11-07",2100,{"date":1205,"open":268,"high":268,"low":248,"close":1145,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1145},"2025-11-06",-0.043,-0.17,13900,{"date":1210,"open":277,"high":311,"low":277,"close":1211,"change":686,"percent_change":153,"volume":1212,"transactions":9,"vwap":1211},"2025-11-05",25.989,71000,{"date":1214,"open":218,"high":218,"low":1215,"close":377,"change":179,"percent_change":98,"volume":1216,"transactions":9,"vwap":377},"2025-11-04",25.961,17600,{"date":1218,"open":1219,"high":586,"low":218,"close":210,"change":553,"percent_change":98,"volume":1220,"transactions":9,"vwap":210},"2025-11-03",26.021,15300,{"date":1222,"open":1223,"high":685,"low":269,"close":1224,"change":1225,"percent_change":1226,"volume":519,"transactions":9,"vwap":1224},"2025-10-31",26.052,26.069,0.119,0.46,{"date":1228,"open":510,"high":376,"low":277,"close":277,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":277},"2025-10-30",-0.245,-0.94,6100,{"date":1233,"open":464,"high":685,"low":604,"close":978,"change":163,"percent_change":443,"volume":1234,"transactions":9,"vwap":978},"2025-10-29",5300,{"date":1236,"open":464,"high":530,"low":464,"close":1025,"change":363,"percent_change":289,"volume":1237,"transactions":9,"vwap":1025},"2025-10-28",29700,{"date":1239,"open":685,"high":552,"low":1240,"close":530,"change":663,"percent_change":845,"volume":1241,"transactions":9,"vwap":530},"2025-10-27",26.193,12400,{"date":1243,"open":489,"high":605,"low":489,"close":529,"change":511,"percent_change":512,"volume":1244,"transactions":9,"vwap":529},"2025-10-24",5800,{"date":1246,"open":506,"high":489,"low":457,"close":578,"change":483,"percent_change":397,"volume":1247,"transactions":9,"vwap":578},"2025-10-23",45700,{"date":1249,"open":311,"high":489,"low":311,"close":362,"change":397,"percent_change":398,"volume":1027,"transactions":9,"vwap":362},"2025-10-22",{"date":1251,"open":1252,"high":457,"low":1252,"close":457,"change":289,"percent_change":379,"volume":1253,"transactions":9,"vwap":457},"2025-10-21",26.063999,1700,{"date":1255,"open":362,"high":448,"low":510,"close":362,"change":144,"percent_change":145,"volume":1049,"transactions":9,"vwap":362},"2025-10-20",{"date":1257,"open":210,"high":311,"low":210,"close":510,"change":1258,"percent_change":397,"volume":1259,"transactions":9,"vwap":510},"2025-10-17",0.006,33500,{"date":1261,"open":457,"high":529,"low":599,"close":1262,"change":1263,"percent_change":22,"volume":1264,"transactions":9,"vwap":1262},"2025-10-16",26.054001,0.042,7600,{"date":1266,"open":1267,"high":362,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-10-15",25.998,26.011999,0.057,0.22,38200,{"date":1273,"open":268,"high":545,"low":611,"close":611,"change":483,"percent_change":397,"volume":1274,"transactions":9,"vwap":611},"2025-10-14",12900,{"date":1276,"open":1277,"high":373,"low":279,"close":277,"change":1278,"percent_change":562,"volume":846,"transactions":9,"vwap":277},"2025-10-13",25.933,0.063,{"date":1280,"open":239,"high":239,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-10-10",25.887,-0.118,-0.45,1100,{"date":1286,"open":545,"high":362,"low":615,"close":615,"change":55,"percent_change":600,"volume":1135,"transactions":9,"vwap":615},"2025-10-09",{"date":1288,"open":574,"high":362,"low":295,"close":457,"change":162,"percent_change":163,"volume":1289,"transactions":9,"vwap":457},"2025-10-08",10500,{"date":1291,"open":1292,"high":578,"low":574,"close":311,"change":345,"percent_change":346,"volume":1293,"transactions":9,"vwap":311},"2025-10-07",26.056999,13700,{"date":1295,"open":260,"high":510,"low":574,"close":269,"change":1296,"percent_change":1207,"volume":1297,"transactions":9,"vwap":269},"2025-10-06",-0.045,2000,{"date":1299,"open":545,"high":529,"low":545,"close":362,"change":86,"percent_change":296,"volume":1300,"transactions":9,"vwap":362},"2025-10-03",18600,{"date":1302,"open":510,"high":311,"low":210,"close":599,"change":144,"percent_change":145,"volume":1303,"transactions":9,"vwap":599},"2025-10-02",48900,{"date":1305,"open":277,"high":574,"low":277,"close":373,"change":397,"percent_change":398,"volume":1306,"transactions":9,"vwap":373},"2025-10-01",77600,{"date":1308,"open":257,"high":893,"low":377,"close":239,"change":136,"percent_change":21,"volume":1309,"transactions":9,"vwap":239},"2025-09-30",9500,{"date":1311,"open":373,"high":457,"low":377,"close":268,"change":107,"percent_change":186,"volume":519,"transactions":9,"vwap":268},"2025-09-29",{"date":1313,"open":362,"high":549,"low":362,"close":344,"change":1314,"percent_change":910,"volume":1315,"transactions":9,"vwap":344},"2025-09-26",0.039,8200,{"date":1317,"open":1318,"high":590,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-09-25",26.056,26.070999,-0.048,-0.18,1900,{"date":1324,"open":1325,"high":590,"low":1326,"close":1327,"change":894,"percent_change":289,"volume":1328,"transactions":9,"vwap":1327},"2025-09-24",26.101,26.087,26.119,2700,{"date":1330,"open":311,"high":464,"low":311,"close":1331,"change":681,"percent_change":320,"volume":1332,"transactions":9,"vwap":1331},"2025-09-23",26.125,3700,{"date":1334,"open":376,"high":376,"low":344,"close":344,"change":162,"percent_change":163,"volume":1241,"transactions":9,"vwap":344},"2025-09-22",{"date":1336,"open":344,"high":376,"low":311,"close":376,"change":1314,"percent_change":910,"volume":1159,"transactions":9,"vwap":376},"2025-09-19",{"date":1338,"open":510,"high":362,"low":268,"close":1339,"change":1340,"percent_change":321,"volume":770,"transactions":9,"vwap":1339},"2025-09-18",26.080999,0.061,{"date":1342,"open":599,"high":1343,"low":239,"close":210,"change":329,"percent_change":928,"volume":1344,"transactions":9,"vwap":210},"2025-09-17",26.065001,9300,{"date":1346,"open":311,"high":586,"low":599,"close":489,"change":21,"percent_change":910,"volume":1347,"transactions":9,"vwap":489},"2025-09-16",425100,{"date":1349,"open":510,"high":566,"low":1350,"close":362,"change":1035,"percent_change":779,"volume":1351,"transactions":9,"vwap":362},"2025-09-15",26.038,7000,{"date":1353,"open":257,"high":457,"low":257,"close":773,"change":21,"percent_change":910,"volume":1354,"transactions":9,"vwap":773},"2025-09-12",4300,{"date":1356,"open":279,"high":268,"low":279,"close":378,"change":1269,"percent_change":1270,"volume":1357,"transactions":9,"vwap":378},"2025-09-11",11200,{"date":1359,"open":238,"high":277,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":713,"transactions":9,"vwap":1361},"2025-09-10",25.877,25.918,0.078,0.3,{"date":1365,"open":212,"high":212,"low":875,"close":193,"change":242,"percent_change":1366,"volume":1367,"transactions":9,"vwap":193},"2025-09-09",-0.46,500,{"date":1369,"open":192,"high":950,"low":192,"close":327,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":327},"2025-09-08",0.126,0.49,31600,{"date":1374,"open":1375,"high":203,"low":798,"close":1376,"change":1377,"percent_change":779,"volume":1378,"transactions":9,"vwap":1376},"2025-09-05",25.805,25.834,0.074,10800,{"date":1380,"open":115,"high":193,"low":1381,"close":194,"change":854,"percent_change":855,"volume":631,"transactions":9,"vwap":194},"2025-09-04",25.695,{"date":1383,"open":875,"high":875,"low":104,"close":104,"change":47,"percent_change":1384,"volume":1197,"transactions":9,"vwap":104},"2025-09-03",-0.93,{"date":1386,"open":114,"high":362,"low":116,"close":238,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":238},"2025-09-02",0.145,0.56,12800,{"date":1391,"open":881,"high":204,"low":134,"close":1392,"change":320,"percent_change":321,"volume":1393,"transactions":9,"vwap":1392},"2025-08-29",25.745,136300,{"date":1395,"open":177,"high":115,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-08-28",25.678,25.685,-0.095,-0.37,2500,{"date":1402,"open":836,"high":195,"low":836,"close":195,"change":55,"percent_change":600,"volume":1328,"transactions":9,"vwap":195},"2025-08-27",{"date":1404,"open":875,"high":302,"low":195,"close":1405,"change":369,"percent_change":370,"volume":1185,"transactions":9,"vwap":1405},"2025-08-26",25.845,{"date":1407,"open":204,"high":204,"low":204,"close":204,"change":179,"percent_change":98,"volume":1408,"transactions":9,"vwap":204},"2025-08-25",200,{"date":1410,"open":195,"high":279,"low":195,"close":212,"change":595,"percent_change":370,"volume":1411,"transactions":9,"vwap":212},"2025-08-22",6200,{"date":1413,"open":1414,"high":192,"low":1414,"close":1415,"change":681,"percent_change":320,"volume":1416,"transactions":9,"vwap":1415},"2025-08-21",25.723,25.806,43900,{"date":1418,"open":1419,"high":1405,"low":1419,"close":1420,"change":1421,"percent_change":170,"volume":1094,"transactions":9,"vwap":1420},"2025-08-20",25.79,25.791,-0.019,{"date":1423,"open":1419,"high":302,"low":1419,"close":202,"change":1424,"percent_change":304,"volume":1425,"transactions":9,"vwap":202},"2025-08-19",-0.023,17100,{"date":1427,"open":202,"high":302,"low":195,"close":1428,"change":1429,"percent_change":170,"volume":1032,"transactions":9,"vwap":1428},"2025-08-18",25.833,-0.017,{"date":1431,"open":204,"high":319,"low":204,"close":212,"change":1086,"percent_change":321,"volume":1432,"transactions":9,"vwap":212},"2025-08-15",9400,{"date":1434,"open":1435,"high":212,"low":1435,"close":1420,"change":1048,"percent_change":226,"volume":1436,"transactions":9,"vwap":1420},"2025-08-14",25.764,8000,{"date":1438,"open":194,"high":319,"low":1439,"close":1419,"change":511,"percent_change":512,"volume":1440,"transactions":9,"vwap":1419},"2025-08-13",25.743,8400,{"date":1442,"open":1443,"high":204,"low":1443,"close":800,"change":162,"percent_change":163,"volume":1203,"transactions":9,"vwap":800},"2025-08-12",25.718,{"date":1445,"open":248,"high":248,"low":1446,"close":1392,"change":86,"percent_change":296,"volume":1447,"transactions":9,"vwap":1392},"2025-08-11",25.722,13300,{"date":1449,"open":881,"high":881,"low":1381,"close":1381,"change":21,"percent_change":22,"volume":1253,"transactions":9,"vwap":1381},"2025-08-08",{"date":1451,"open":117,"high":117,"low":799,"close":799,"change":681,"percent_change":320,"volume":1452,"transactions":9,"vwap":799},"2025-08-07",100,{"date":1454,"open":797,"high":797,"low":116,"close":114,"change":163,"percent_change":650,"volume":1049,"transactions":9,"vwap":114},"2025-08-06",{"date":1456,"open":1457,"high":125,"low":152,"close":134,"change":320,"percent_change":321,"volume":1458,"transactions":9,"vwap":134},"2025-08-05",25.616,14500,{"date":1460,"open":178,"high":143,"low":152,"close":143,"change":21,"percent_change":22,"volume":1129,"transactions":9,"vwap":143},"2025-08-04",{"date":1462,"open":151,"high":1463,"low":1464,"close":151,"change":1465,"percent_change":163,"volume":1466,"transactions":9,"vwap":151},"2025-08-01",25.584,25.55,-0.011,17800,{"date":1468,"open":178,"high":104,"low":151,"close":1469,"change":435,"percent_change":162,"volume":1470,"transactions":9,"vwap":1469},"2025-07-31",25.591,2800,{"date":1472,"open":1473,"high":114,"low":1473,"close":1474,"change":1475,"percent_change":1366,"volume":1476,"transactions":9,"vwap":1474},"2025-07-30",25.581,25.593,-0.117,21400,{"date":1478,"open":142,"high":1419,"low":142,"close":881,"change":304,"percent_change":305,"volume":1479,"transactions":9,"vwap":881},"2025-07-29",1600,{"date":1481,"open":115,"high":204,"low":104,"close":204,"change":663,"percent_change":664,"volume":1129,"transactions":9,"vwap":204},"2025-07-28",{"date":1483,"open":117,"high":805,"low":117,"close":881,"change":320,"percent_change":321,"volume":1351,"transactions":9,"vwap":881},"2025-07-25",{"date":1485,"open":114,"high":1486,"low":114,"close":104,"change":289,"percent_change":379,"volume":1049,"transactions":9,"vwap":104},"2025-07-24",25.667,{"date":1488,"open":1489,"high":115,"low":83,"close":142,"change":144,"percent_change":145,"volume":1490,"transactions":9,"vwap":142},"2025-07-23",25.649,5600,{"date":1492,"open":1493,"high":836,"low":178,"close":114,"change":21,"percent_change":22,"volume":1494,"transactions":9,"vwap":114},"2025-07-22",25.619,15900,{"date":1496,"open":114,"high":114,"low":152,"close":178,"change":681,"percent_change":320,"volume":1203,"transactions":9,"vwap":178},"2025-07-21",{"date":1498,"open":178,"high":177,"low":135,"close":94,"change":345,"percent_change":704,"volume":1354,"transactions":9,"vwap":94},"2025-07-18",{"date":1500,"open":106,"high":1501,"low":106,"close":1464,"change":226,"percent_change":226,"volume":1502,"transactions":9,"vwap":1464},"2025-07-17",25.56,300,{"date":1504,"open":1464,"high":1505,"low":161,"close":1464,"change":483,"percent_change":397,"volume":1203,"transactions":9,"vwap":1464},"2025-07-16",25.554,{"date":1507,"open":106,"high":1501,"low":106,"close":1508,"change":163,"percent_change":650,"volume":1509,"transactions":9,"vwap":1508},"2025-07-15",25.545,2400,{"date":1511,"open":151,"high":94,"low":1501,"close":94,"change":1512,"percent_change":179,"volume":1513,"transactions":9,"vwap":94},"2025-07-14",-0.014,600,{"date":1515,"open":83,"high":83,"low":135,"close":1516,"change":1517,"percent_change":-6,"volume":1509,"transactions":9,"vwap":1516},"2025-07-11",25.599,-0.001,{"date":1519,"open":152,"high":116,"low":135,"close":178,"change":483,"percent_change":397,"volume":1135,"transactions":9,"vwap":178},"2025-07-10",{"date":1521,"open":1501,"high":83,"low":1501,"close":1522,"change":568,"percent_change":281,"volume":1284,"transactions":9,"vwap":1522},"2025-07-09",25.595,{"date":1524,"open":1505,"high":151,"low":169,"close":135,"change":458,"percent_change":451,"volume":1525,"transactions":9,"vwap":135},"2025-07-08",4400,{"date":1527,"open":125,"high":125,"low":151,"close":1522,"change":345,"percent_change":704,"volume":1528,"transactions":9,"vwap":1522},"2025-07-07",15600,{"date":1530,"open":83,"high":114,"low":63,"close":1501,"change":119,"percent_change":1531,"volume":665,"transactions":9,"vwap":1501},"2025-07-03",-0.78,{"date":1533,"open":1534,"high":934,"low":1535,"close":194,"change":726,"percent_change":1536,"volume":1537,"transactions":9,"vwap":194},"2025-07-02",25.519,25.514,0.98,13000,{"date":1539,"open":160,"high":106,"low":1540,"close":1541,"change":1314,"percent_change":910,"volume":1117,"transactions":9,"vwap":1541},"2025-07-01",25.505,25.51,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":87,"volume":1549,"transactions":9,"vwap":1547},"2025-06-30",25.46,25.49,25.444,25.471,0.051,35200,{"date":1551,"open":1552,"high":1553,"low":1552,"close":74,"change":989,"percent_change":47,"volume":1554,"transactions":9,"vwap":74},"2025-06-27",25.384,25.44,75400,{"date":1556,"open":817,"high":169,"low":1557,"close":1558,"change":1012,"percent_change":22,"volume":1559,"transactions":9,"vwap":1558},"2025-06-26",25.45,25.481,16500,{"date":1561,"open":1557,"high":106,"low":74,"close":1553,"change":289,"percent_change":379,"volume":1562,"transactions":9,"vwap":1553},"2025-06-25",10000,{"date":1564,"open":1565,"high":1464,"low":74,"close":1544,"change":1566,"percent_change":321,"volume":1567,"transactions":9,"vwap":1544},"2025-06-24",25.425,0.058,10100,{"date":1569,"open":75,"high":74,"low":75,"close":1570,"change":635,"percent_change":854,"volume":1129,"transactions":9,"vwap":1570},"2025-06-23",25.402,{"date":1572,"open":75,"high":1553,"low":75,"close":1573,"change":144,"percent_change":145,"volume":1574,"transactions":9,"vwap":1573},"2025-06-20",25.375,1800,{"date":1576,"open":1577,"high":824,"low":1577,"close":1578,"change":397,"percent_change":398,"volume":1579,"transactions":9,"vwap":1578},"2025-06-18",25.334,25.345,3400,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":629,"percent_change":641,"volume":1585,"transactions":9,"vwap":1584},"2025-06-17",25.32,25.365,25.325,4000,{"date":1587,"open":824,"high":106,"low":62,"close":1588,"change":320,"percent_change":562,"volume":1589,"transactions":9,"vwap":1588},"2025-06-16",25.38,38100,{"date":1591,"open":1582,"high":62,"low":1592,"close":1582,"change":162,"percent_change":163,"volume":1593,"transactions":9,"vwap":1582},"2025-06-13",25.28,9900,{"date":1595,"open":1596,"high":75,"low":1582,"close":1597,"change":163,"percent_change":650,"volume":913,"transactions":9,"vwap":1597},"2025-06-12",25.338,25.33,{"date":1599,"open":95,"high":95,"low":1582,"close":824,"change":725,"percent_change":1600,"volume":1601,"transactions":9,"vwap":824},"2025-06-11",0.26,17200,{"date":1603,"open":1604,"high":1588,"low":1605,"close":1606,"change":1607,"percent_change":370,"volume":563,"transactions":9,"vwap":1606},"2025-06-10",25.3,25.285,25.305,0.043,{"date":1609,"open":53,"high":62,"low":44,"close":1610,"change":1021,"percent_change":346,"volume":1611,"transactions":9,"vwap":1610},"2025-06-09",25.262,32600,{"date":1613,"open":44,"high":1597,"low":1614,"close":1615,"change":86,"percent_change":87,"volume":1616,"transactions":9,"vwap":1615},"2025-06-06",25.2,25.23,23700,{"date":1618,"open":1614,"high":18,"low":1619,"close":1619,"change":162,"percent_change":163,"volume":1620,"transactions":9,"vwap":1619},"2025-06-05",25.18,31400,{"date":1622,"open":1623,"high":1624,"low":54,"close":1625,"change":153,"percent_change":1626,"volume":1579,"transactions":9,"vwap":1625},"2025-06-04",25.186,25.25,25.19,0.28,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":162,"percent_change":163,"volume":226,"transactions":9,"vwap":1629},"2025-06-03",25.12,{"date":1631,"open":1632,"high":17,"low":1633,"close":1634,"change":369,"percent_change":262,"volume":1094,"transactions":9,"vwap":1634},"2025-06-02",25.08,25.07,25.13,{"date":1636,"open":1632,"high":1637,"low":1638,"close":1639,"change":686,"percent_change":398,"volume":1640,"transactions":9,"vwap":1639},"2025-05-30",25.16,25.049999,25.084999,6900,{"date":1642,"open":1633,"high":1632,"low":1643,"close":1644,"change":883,"percent_change":1399,"volume":1645,"transactions":9,"vwap":1644},"2025-05-29",25.059999,25.066,46600,{"date":1647,"open":17,"high":1592,"low":1632,"close":1637,"change":451,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1637},"2025-05-28",-0.4,29000,{"date":1651,"open":53,"high":75,"low":1634,"close":1652,"change":1270,"percent_change":1653,"volume":1389,"transactions":9,"vwap":1652},"2025-05-27",25.26,0.88,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":163,"volume":1660,"transactions":9,"vwap":1658},"2025-05-23",25.030001,25.048,25.040001,-0.009,1200,{"date":1662,"open":1643,"high":1643,"low":1663,"close":1663,"change":1664,"percent_change":397,"volume":1665,"transactions":9,"vwap":1663},"2025-05-22",25.049,0.004,700,{"date":1667,"open":1632,"high":20,"low":45,"close":1668,"change":698,"percent_change":242,"volume":1357,"transactions":9,"vwap":1668},"2025-05-21",25.045,{"date":1670,"open":1671,"high":54,"low":1638,"close":1672,"change":1673,"percent_change":600,"volume":1537,"transactions":9,"vwap":1672},"2025-05-20",25.14,25.076,-0.064,{"date":1675,"open":1676,"high":1619,"low":1676,"close":1671,"change":397,"percent_change":398,"volume":1354,"transactions":9,"vwap":1671},"2025-05-19",25.1,{"date":1678,"open":1643,"high":1629,"low":1643,"close":1629,"change":320,"percent_change":562,"volume":1367,"transactions":9,"vwap":1629},"2025-05-16",{"date":1680,"open":1658,"high":54,"low":1681,"close":1643,"change":397,"percent_change":398,"volume":642,"transactions":9,"vwap":1643},"2025-05-15",24.95,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1658,"change":170,"percent_change":518,"volume":1687,"transactions":9,"vwap":1658},"2025-05-14",25.054001,25.069,25.02,32700,{"date":1689,"open":1690,"high":54,"low":1638,"close":20,"change":86,"percent_change":87,"volume":1163,"transactions":9,"vwap":20},"2025-05-13",25.09,{"date":1692,"open":1643,"high":1643,"low":1643,"close":1643,"change":281,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1643},"2025-05-12",0.4,400,{"date":1696,"open":1697,"high":1698,"low":1697,"close":19,"change":21,"percent_change":22,"volume":1694,"transactions":9,"vwap":19},"2025-05-09",24.94,24.966,{"date":1700,"open":1701,"high":1681,"low":1702,"close":1703,"change":369,"percent_change":262,"volume":1704,"transactions":9,"vwap":1703},"2025-05-08",24.9,24.89,24.92,149700,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":663,"volume":1452,"transactions":9,"vwap":1708},"2025-05-07",24.87,24.875,0.023,{"date":1711,"open":1712,"high":1703,"low":1713,"close":1714,"change":1715,"percent_change":663,"volume":1593,"transactions":9,"vwap":1714},"2025-05-06",24.83,24.81,24.852,0.022,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1712,"change":226,"percent_change":226,"volume":1720,"transactions":9,"vwap":1712},"2025-05-05",24.849,24.82,1500,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1712,"change":703,"percent_change":910,"volume":1408,"transactions":9,"vwap":1712},"2025-05-02",24.8,24.85,{"date":1726,"open":1723,"high":1719,"low":1727,"close":1728,"change":1052,"percent_change":46,"volume":1729,"transactions":9,"vwap":1728},"2025-05-01",24.79,24.794,8100,{"date":1731,"open":1732,"high":1712,"low":1733,"close":1713,"change":226,"percent_change":226,"volume":1734,"transactions":9,"vwap":1713},"2025-04-30",24.78,24.77,5200,{"date":1736,"open":1719,"high":1737,"low":1713,"close":1713,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1713},"2025-04-29",24.84,-0.155,-0.62,25800,{"date":1742,"open":19,"high":1743,"low":1697,"close":1744,"change":483,"percent_change":397,"volume":1745,"transactions":9,"vwap":1744},"2025-04-28",24.98,24.965,900,{"date":1747,"open":1697,"high":1748,"low":1749,"close":19,"change":725,"percent_change":1600,"volume":1750,"transactions":9,"vwap":19},"2025-04-25",24.97,24.93,5700,{"date":1752,"open":1701,"high":1701,"low":1753,"close":1754,"change":751,"percent_change":726,"volume":1513,"transactions":9,"vwap":1754},"2025-04-24",24.865,24.895,{"date":1756,"open":1707,"high":1707,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1203,"transactions":9,"vwap":1758},"2025-04-23",24.75,24.833,0.123,0.5,{"date":37,"open":1762,"high":1763,"low":33,"close":1764,"change":397,"percent_change":398,"volume":542,"transactions":9,"vwap":1764},24.69,24.73,24.71,{"status":1766,"indices":1767,"watchlist":1809,"sectors":1831,"benchmarks":1881},"success",[1768,1775,1781,1787,1794,1801],{"symbol":1769,"name":1770,"price":1771,"change":1772,"pct_change":1773,"is_up":11,"sparkline":1774,"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":1776,"name":1777,"price":1778,"change":1779,"pct_change":30,"is_up":11,"sparkline":1780,"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":1782,"name":1783,"price":1784,"change":1785,"pct_change":1371,"is_up":11,"sparkline":1786,"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":1788,"name":1789,"price":1790,"change":1791,"pct_change":1792,"is_up":11,"sparkline":1793,"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":1795,"name":1796,"price":1797,"change":1798,"pct_change":1799,"is_up":11,"sparkline":1800,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":1802,"name":1803,"price":1804,"change":1805,"pct_change":1806,"is_up":1807,"sparkline":1808,"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",[1810,1817,1824],{"symbol":1811,"name":1812,"price":1813,"change":1814,"pct_change":1815,"is_up":11,"sparkline":1816,"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":1818,"name":1819,"price":1820,"change":1821,"pct_change":1822,"is_up":11,"sparkline":1823,"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":1825,"name":1826,"price":1827,"change":1828,"pct_change":1829,"is_up":11,"sparkline":1830,"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",[1832,1837,1841,1845,1850,1854,1858,1863,1868,1872,1877],{"name":1833,"etf":1834,"change":1835,"price":1836,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1838,"etf":1839,"change":320,"price":1840,"is_up":11},"Financials","XLF",53.49,{"name":1842,"etf":1843,"change":162,"price":1844,"is_up":1807},"Healthcare","XLV",166.18,{"name":1846,"etf":1847,"change":1848,"price":1849,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1851,"etf":1852,"change":726,"price":1853,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1855,"etf":1856,"change":1693,"price":1857,"is_up":11},"Energy","XLE",62.95,{"name":1859,"etf":1860,"change":1861,"price":1862,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1864,"etf":1865,"change":1866,"price":1867,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1869,"etf":1870,"change":128,"price":1871,"is_up":11},"Real Estate","XLRE",40.81,{"name":1873,"etf":1874,"change":1875,"price":1876,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":1878,"etf":1879,"change":664,"price":1880,"is_up":11},"Comm Services","XLC",110.32,[1882,1887,1891,1895],{"ticker":1883,"name":1884,"price":1885,"change":1886,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1888,"name":1889,"price":1890,"change":1822,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1892,"name":1893,"price":1894,"change":1371,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1896,"name":1897,"price":1898,"change":1799,"is_up":11},"IWM","iShares Russell 2000",281.52]