[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBAP":3,"stock-historical-PBAP":23,"homepage-market-summary":1800},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PBAP","2026-10-06",{"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},"PGIM S&P 500 Buffer 20 ETF - April","Cboe BZX",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},31.8,31.72,0.08,0.25,4179,31.98,28.25,5054.21081983267,95.2,632,{"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},26.24,4224,1541806.915778,20.59,"2025-04-24",[34,36,45,54,63,72,80,88,97,105,112,118,126,134,143,151,157,166,174,183,191,197,203,210,217,224,232,238,244,251,258,264,269,276,283,288,294,301,305,309,316,324,331,339,346,354,361,369,378,387,393,400,407,416,421,428,434,443,451,457,464,472,478,484,489,494,500,504,511,517,522,527,535,540,545,550,555,562,566,570,573,580,587,595,601,606,611,616,620,623,627,632,635,639,644,650,654,662,668,676,679,682,686,688,692,698,702,709,715,720,727,734,738,742,745,752,759,767,773,779,785,792,800,807,814,822,829,836,842,849,856,863,871,878,883,885,887,890,897,901,905,908,913,916,920,923,928,935,941,946,949,953,959,966,971,974,977,979,981,984,988,993,996,1001,1003,1005,1007,1010,1015,1021,1024,1028,1032,1036,1039,1041,1044,1049,1052,1057,1063,1065,1068,1072,1075,1078,1082,1086,1089,1092,1096,1101,1106,1111,1114,1117,1119,1121,1126,1129,1134,1138,1141,1145,1148,1151,1153,1157,1159,1162,1165,1168,1172,1177,1180,1184,1190,1196,1200,1206,1210,1216,1221,1225,1231,1236,1239,1242,1248,1254,1258,1263,1269,1271,1273,1277,1280,1283,1285,1287,1291,1293,1296,1301,1307,1313,1317,1322,1327,1331,1334,1336,1339,1341,1344,1347,1352,1355,1358,1364,1368,1372,1375,1377,1379,1382,1384,1386,1389,1393,1397,1400,1406,1411,1414,1419,1426,1429,1432,1436,1441,1445,1449,1454,1458,1463,1466,1470,1474,1478,1482,1486,1489,1492,1498,1501,1506,1513,1518,1524,1527,1529,1532,1534,1537,1540,1543,1546,1549,1553,1556,1559,1563,1568,1571,1575,1579,1584,1588,1593,1597,1600,1604,1608,1611,1617,1620,1627,1631,1636,1641,1645,1651,1654,1657,1662,1665,1668,1673,1676,1682,1686,1691,1698,1703,1706,1711,1715,1719,1723,1727,1731,1734,1742,1745,1752,1755,1760,1765,1769,1775,1779,1787,1791,1796],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":35,"vwap":13},9,{"date":37,"open":38,"high":39,"low":14,"close":14,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-10-05",31.73,31.77,-0.005,-0.02,3624.177,18,31.7562,{"date":46,"open":38,"high":47,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-02",31.75,31.725,0.0459,0.14,3839.173214,23,31.746,{"date":55,"open":56,"high":57,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",31.64,31.6791,0.0114,0.04,152.177,12,31.6469,{"date":64,"open":65,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-30",31.71,31.6677,0.0011,0,1345.177,19,31.7021,{"date":73,"open":74,"high":74,"low":56,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":43,"vwap":79},"2026-09-29",31.67,31.6666,-0.0184,-0.06,2059.177,31.6614,{"date":81,"open":82,"high":82,"low":83,"close":84,"change":85,"percent_change":77,"volume":86,"transactions":70,"vwap":87},"2026-09-28",31.69,31.68,31.685,-0.0193,2527.177,31.6858,{"date":89,"open":90,"high":91,"low":82,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",31.7,31.7043,0.0543,0.17,2492.177,17,31.6914,{"date":98,"open":99,"high":99,"low":100,"close":101,"change":102,"percent_change":-6,"volume":103,"transactions":43,"vwap":104},"2026-09-24",31.66,31.6301,31.65,-0.0007,1278.177,31.6474,{"date":106,"open":107,"high":107,"low":107,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":35,"vwap":111},"2026-09-23",31.6507,-0.0343,-0.11,16.177,31.6651,{"date":113,"open":83,"high":82,"low":83,"close":84,"change":114,"percent_change":115,"volume":116,"transactions":61,"vwap":117},"2026-09-22",0.01,0.03,1259.177,31.688,{"date":119,"open":74,"high":120,"low":74,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",31.675,0.075,0.24,2090.177,11,31.6693,{"date":127,"open":128,"high":129,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":95,"vwap":133},"2026-09-18",31.56,31.6,0.1,0.32,432,31.5831,{"date":135,"open":136,"high":128,"low":137,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",31.54,31.5,0.0161,0.05,7077,13,31.539,{"date":144,"open":128,"high":128,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":52,"vwap":150},"2026-09-16",31.46,31.4839,-0.0311,-0.1,3452.12,31.4955,{"date":152,"open":153,"high":153,"low":153,"close":153,"change":154,"percent_change":109,"volume":155,"transactions":124,"vwap":156},"2026-09-15",31.515,-0.035,105,31.5224,{"date":158,"open":159,"high":128,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",31.52,31.55,0.06,0.19,4762,22,31.5558,{"date":167,"open":168,"high":168,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":70,"vwap":173},"2026-09-11",31.57,31.49,0.07,0.22,9177,31.5364,{"date":175,"open":176,"high":176,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-10",31.47,31.42,-0.1203,-0.38,6241,8,31.4567,{"date":184,"open":185,"high":186,"low":185,"close":186,"change":187,"percent_change":109,"volume":188,"transactions":189,"vwap":190},"2026-09-09",31.53,31.5403,-0.0335,831,6,31.5302,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":148,"volume":195,"transactions":124,"vwap":196},"2026-09-08",31.5738,-0.0312,43,31.5622,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":114,"volume":202,"transactions":181,"vwap":199},"2026-09-04",31.59,31.605,0.0032,4605.092996,{"date":204,"open":160,"high":205,"low":160,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":61,"vwap":209},"2026-09-03",31.6018,0.0713,0.23,2324,31.591,{"date":211,"open":136,"high":136,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":189,"vwap":216},"2026-09-02",31.5305,0.0502,0.16,1271,31.5398,{"date":218,"open":176,"high":169,"low":176,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":35,"vwap":223},"2026-09-01",31.4803,-0.0552,-0.18,2029,31.4888,{"date":225,"open":185,"high":226,"low":185,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-08-31",31.5355,0.0355,0.11,1675,14,31.5264,{"date":233,"open":185,"high":185,"low":137,"close":137,"change":234,"percent_change":235,"volume":236,"transactions":61,"vwap":237},"2026-08-28",-0.04,-0.13,4423,31.5242,{"date":239,"open":185,"high":136,"low":185,"close":136,"change":240,"percent_change":241,"volume":242,"transactions":181,"vwap":243},"2026-08-27",0.0473,0.15,1867,31.5295,{"date":245,"open":137,"high":137,"low":169,"close":246,"change":247,"percent_change":59,"volume":248,"transactions":249,"vwap":250},"2026-08-26",31.4927,0.0129,2998,7,31.4979,{"date":252,"open":177,"high":253,"low":177,"close":253,"change":254,"percent_change":130,"volume":255,"transactions":256,"vwap":257},"2026-08-25",31.4798,0.0299,1128,10,31.4658,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":254,"percent_change":130,"volume":262,"transactions":181,"vwap":263},"2026-08-24",31.4401,31.4499,146,31.4424,{"date":265,"open":176,"high":169,"low":177,"close":177,"change":40,"percent_change":41,"volume":266,"transactions":267,"vwap":268},"2026-08-21",2655,15,31.462,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":109,"volume":274,"transactions":35,"vwap":275},"2026-08-20",31.43,31.425,-0.0356,2993,31.4298,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":228,"volume":281,"transactions":35,"vwap":282},"2026-08-19",31.44,31.4606,0.0356,546,31.4429,{"date":284,"open":271,"high":271,"low":272,"close":272,"change":285,"percent_change":148,"volume":286,"transactions":181,"vwap":287},"2026-08-18",-0.03,3485,31.4305,{"date":289,"open":290,"high":145,"low":290,"close":291,"change":41,"percent_change":77,"volume":292,"transactions":124,"vwap":293},"2026-08-17",31.45,31.455,913.037806,31.4558,{"date":295,"open":145,"high":296,"low":145,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":61,"vwap":300},"2026-08-14",31.475,0.005,0.02,359.19034,31.4614,{"date":302,"open":145,"high":176,"low":290,"close":176,"change":115,"percent_change":130,"volume":303,"transactions":124,"vwap":304},"2026-08-13",686,31.4538,{"date":306,"open":145,"high":145,"low":278,"close":278,"change":115,"percent_change":130,"volume":307,"transactions":124,"vwap":308},"2026-08-12",3107.851227,31.4407,{"date":310,"open":311,"high":177,"low":311,"close":312,"change":313,"percent_change":161,"volume":314,"transactions":52,"vwap":315},"2026-08-11",31.37,31.41,0.0199,4071.525,31.4045,{"date":317,"open":318,"high":312,"low":319,"close":320,"change":321,"percent_change":234,"volume":322,"transactions":35,"vwap":323},"2026-08-10",31.4,31.38,31.3901,-0.0114,4196,31.4051,{"date":325,"open":319,"high":312,"low":319,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":141,"vwap":330},"2026-08-07",31.4015,0.0419,0.13,2807,31.3947,{"date":332,"open":333,"high":311,"low":334,"close":335,"change":336,"percent_change":41,"volume":337,"transactions":43,"vwap":338},"2026-08-06",31.3501,31.35,31.3596,-0.0054,4768.092781,31.3602,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":-6,"volume":344,"transactions":189,"vwap":345},"2026-08-05",31.3701,31.365,-0.0011,170,31.3698,{"date":347,"open":348,"high":319,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":249,"vwap":353},"2026-08-04",31.32,31.3661,0.0981,0.31,6080,31.3786,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":249,"vwap":360},"2026-08-03",31.268,0.128,0.41,37,31.2542,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":161,"volume":367,"transactions":70,"vwap":368},"2026-07-31",31.18,31.2,31.14,0.0185,9774,31.1753,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":249,"vwap":377},"2026-07-30",31.07,31.13,31.1215,0.1915,0.62,1141,31.1243,{"date":379,"open":380,"high":372,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-07-29",31.04,30.93,-0.1849,-0.59,7771,25,31.0766,{"date":388,"open":371,"high":389,"low":371,"close":389,"change":390,"percent_change":228,"volume":391,"transactions":256,"vwap":392},"2026-07-28",31.1149,0.0349,2101,31.1048,{"date":394,"open":371,"high":395,"low":396,"close":395,"change":397,"percent_change":228,"volume":398,"transactions":181,"vwap":399},"2026-07-27",31.08,31.06,0.0348,1022,31.0711,{"date":401,"open":371,"high":395,"low":402,"close":403,"change":404,"percent_change":130,"volume":405,"transactions":95,"vwap":406},"2026-07-24",31.03,31.0452,0.0316,3127,31.0454,{"date":408,"open":409,"high":402,"low":410,"close":411,"change":412,"percent_change":221,"volume":413,"transactions":414,"vwap":415},"2026-07-23",31.01,30.99,31.0136,-0.0564,12864,20,31.0243,{"date":417,"open":365,"high":365,"low":371,"close":371,"change":418,"percent_change":221,"volume":419,"transactions":124,"vwap":420},"2026-07-22",-0.055,2403,31.1012,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":207,"volume":425,"transactions":426,"vwap":427},"2026-07-21",31.125,0.0709,6.096067,5,31.0856,{"date":429,"open":395,"high":395,"low":430,"close":430,"change":431,"percent_change":228,"volume":432,"transactions":249,"vwap":433},"2026-07-20",31.0541,0.0341,197,31.0713,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-17",31.09,31.02,-0.1069,-0.34,8412.932334,21,31.0579,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":181,"vwap":450},"2026-07-16",31.12,31.1269,-0.0282,-0.09,854.034013,31.1183,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":15,"volume":456,"transactions":426,"vwap":453},"2026-07-15",31.16,31.1551,0.0253,1119,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":189,"transactions":462,"vwap":463},"2026-07-14",31.1298,0.0563,0.18,4,31.0925,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":230,"vwap":471},"2026-07-13",31.11,31.0735,-0.0605,-0.19,2586,31.1071,{"date":473,"open":365,"high":365,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-07-10",31.134,0.174,0.56,100,{"date":479,"open":395,"high":18,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-07-09",30.96,-0.094,-0.3,25000,{"date":485,"open":410,"high":486,"low":410,"close":486,"change":487,"percent_change":-6,"volume":488,"transactions":9,"vwap":486},"2026-07-08",31.054001,-0.001,3000,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":121,"percent_change":122,"volume":493,"transactions":9,"vwap":492},"2026-07-07",31.040001,31.055,700,{"date":495,"open":436,"high":496,"low":497,"close":497,"change":498,"percent_change":109,"volume":499,"transactions":9,"vwap":497},"2026-07-06",31.1,30.98,-0.033,8800,{"date":501,"open":410,"high":502,"low":410,"close":502,"change":503,"percent_change":115,"volume":499,"transactions":9,"vwap":502},"2026-07-02",31.013,0.008,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":285,"volume":510,"transactions":9,"vwap":508},"2026-07-01",30.89,31.030001,31.0049992,-0.01,23400,{"date":512,"open":513,"high":437,"low":513,"close":514,"change":515,"percent_change":171,"volume":516,"transactions":9,"vwap":514},"2026-06-30",31,31.014999,0.069,1800,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":351,"volume":493,"transactions":9,"vwap":520},"2026-06-29",30.95,30.946,0.096,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":477,"transactions":9,"vwap":524},"2026-06-26",30.85,-0.015,-0.05,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-06-25",30.88,30.86,30.865,0.028,0.09,27100,{"date":536,"open":506,"high":506,"low":537,"close":538,"change":539,"percent_change":77,"volume":26,"transactions":9,"vwap":538},"2026-06-24",30.83,30.837,-0.017,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":68,"transactions":9,"vwap":542},"2026-06-23",30.854,-0.116,-0.37,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":139,"volume":549,"transactions":9,"vwap":547},"2026-06-22",30.97,0.016,200,{"date":551,"open":497,"high":497,"low":552,"close":552,"change":553,"percent_change":131,"volume":554,"transactions":9,"vwap":552},"2026-06-18",30.954,0.098,1500,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-17",30.975,30.856,-0.124,-0.4,3500,{"date":563,"open":410,"high":410,"low":497,"close":497,"change":564,"percent_change":41,"volume":565,"transactions":9,"vwap":497},"2026-06-16",-0.006,3900,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":358,"volume":477,"transactions":9,"vwap":568},"2026-06-15",30.986,0.126,{"date":571,"open":530,"high":530,"low":530,"close":530,"change":115,"percent_change":130,"volume":572,"transactions":9,"vwap":530},"2026-06-12",1700,{"date":574,"open":575,"high":537,"low":576,"close":537,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":537},"2026-06-11",30.7,30.655,0.159,0.52,11700,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-06-10",30.8,30.671,-0.108,-0.35,500,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-06-09",30.84,30.67,30.779,-0.026,-0.08,800,{"date":596,"open":597,"high":524,"low":582,"close":598,"change":599,"percent_change":161,"volume":600,"transactions":9,"vwap":598},"2026-06-08",30.845,30.805,0.017,8100,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":477,"transactions":9,"vwap":603},"2026-06-05",30.788,-0.192,-0.62,{"date":607,"open":480,"high":497,"low":480,"close":497,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":497},"2026-06-04",0.065,0.21,3100,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":234,"percent_change":235,"volume":615,"transactions":9,"vwap":614},"2026-06-03",30.94,30.915,4100,{"date":617,"open":613,"high":497,"low":381,"close":618,"change":68,"percent_change":68,"volume":619,"transactions":9,"vwap":618},"2026-06-02",30.955,10000,{"date":621,"open":497,"high":497,"low":618,"close":618,"change":297,"percent_change":298,"volume":622,"transactions":9,"vwap":618},"2026-06-01",12300,{"date":624,"open":381,"high":480,"low":381,"close":519,"change":625,"percent_change":228,"volume":626,"transactions":9,"vwap":519},"2026-05-29",0.035,5500,{"date":628,"open":629,"high":629,"low":614,"close":614,"change":630,"percent_change":241,"volume":631,"transactions":9,"vwap":614},"2026-05-28",30.92,0.045,1400,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":297,"percent_change":298,"volume":477,"transactions":9,"vwap":634},"2026-05-27",30.87,{"date":636,"open":634,"high":634,"low":531,"close":531,"change":637,"percent_change":130,"volume":638,"transactions":9,"vwap":531},"2026-05-26",0.031,300,{"date":640,"open":530,"high":530,"low":537,"close":641,"change":642,"percent_change":139,"volume":643,"transactions":9,"vwap":641},"2026-05-22",30.834,0.014,8700,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":139,"volume":649,"transactions":9,"vwap":647},"2026-05-21",30.77,30.82,0.015,2700,{"date":651,"open":598,"high":598,"low":652,"close":598,"change":121,"percent_change":122,"volume":653,"transactions":9,"vwap":598},"2026-05-20",30.79,1300,{"date":655,"open":656,"high":657,"low":575,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-05-19",30.71,30.74,30.73,-0.046,-0.15,6400,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":114,"percent_change":115,"volume":667,"transactions":9,"vwap":666},"2026-05-18",31.89,30.72,30.776,5400,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-15",30.75,30.78,30.766,0.036,0.12,2600,{"date":677,"open":647,"high":537,"low":658,"close":658,"change":526,"percent_change":678,"volume":579,"transactions":9,"vwap":658},"2026-05-14",-0.16,{"date":680,"open":681,"high":671,"low":681,"close":671,"change":630,"percent_change":241,"volume":572,"transactions":9,"vwap":671},"2026-05-13",30.76,{"date":683,"open":657,"high":681,"low":684,"close":684,"change":525,"percent_change":526,"volume":685,"transactions":9,"vwap":684},"2026-05-12",30.735,49200,{"date":687,"open":681,"high":681,"low":670,"close":670,"change":297,"percent_change":298,"volume":477,"transactions":9,"vwap":670},"2026-05-11",{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":461,"volume":68,"transactions":9,"vwap":690},"2026-05-08",30.745,0.055,{"date":693,"open":670,"high":670,"low":694,"close":695,"change":696,"percent_change":593,"volume":697,"transactions":9,"vwap":695},"2026-05-07",30.68,30.69,-0.025,6800,{"date":699,"open":656,"high":700,"low":656,"close":700,"change":701,"percent_change":131,"volume":477,"transactions":9,"vwap":700},"2026-05-06",30.715,0.099,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":171,"volume":708,"transactions":9,"vwap":706},"2026-05-05",30.61,30.62,30.616,0.066,3300,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":234,"percent_change":235,"volume":714,"transactions":9,"vwap":713},"2026-05-04",30.59,30.53,30.55,600,{"date":716,"open":717,"high":718,"low":711,"close":711,"change":648,"percent_change":139,"volume":719,"transactions":9,"vwap":711},"2026-05-01",30.63,30.64,5300,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-04-30",30.49,30.575,0.103,0.34,5800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":509,"volume":661,"transactions":9,"vwap":732},"2026-04-29",30.47,30.5,30.445,30.472,-0.003,{"date":735,"open":722,"high":722,"low":736,"close":737,"change":154,"percent_change":109,"volume":572,"transactions":9,"vwap":737},"2026-04-28",30.465,30.475,{"date":739,"open":730,"high":740,"low":722,"close":740,"change":114,"percent_change":115,"volume":741,"transactions":9,"vwap":740},"2026-04-27",30.51,5900,{"date":743,"open":730,"high":730,"low":730,"close":730,"change":744,"percent_change":16,"volume":477,"transactions":9,"vwap":730},"2026-04-24",0.077,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":516,"transactions":9,"vwap":748},"2026-04-23",30.39,30.423,30.37,-0.022,-0.07,{"date":753,"open":754,"high":755,"low":754,"close":731,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":731},"2026-04-22",30.41,30.46,0.081,0.27,400,{"date":760,"open":761,"high":730,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-04-21",30.45,30.35,30.364,-0.063,-0.21,19900,{"date":768,"open":761,"high":761,"low":769,"close":770,"change":771,"percent_change":593,"volume":772,"transactions":9,"vwap":770},"2026-04-20",30.42,30.427,-0.024,2300,{"date":774,"open":775,"high":722,"low":775,"close":776,"change":777,"percent_change":778,"volume":726,"transactions":9,"vwap":776},"2026-04-17",30.43,30.451,0.091,0.3,{"date":780,"open":762,"high":781,"low":782,"close":781,"change":783,"percent_change":241,"volume":784,"transactions":9,"vwap":781},"2026-04-16",30.36,30.32,0.046,10400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":608,"percent_change":609,"volume":791,"transactions":9,"vwap":790},"2026-04-15",30.29,30.33,30.25,30.314,13700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":553,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-04-14",30.24,30.27,30.2,30.249,0.33,24200,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-04-13",30.040001,30.151,0.086,0.29,24300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":40,"percent_change":41,"volume":813,"transactions":9,"vwap":812},"2026-04-10",30.087999,30.1,30.045,30.065001,9400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":131,"volume":821,"transactions":9,"vwap":819},"2026-04-09",29.985,30.09,29.97,30.07,0.097,59000,{"date":823,"open":818,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":572,"transactions":9,"vwap":826},"2026-04-08",29.98,29.93,29.973,0.283,0.95,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":59,"volume":835,"transactions":9,"vwap":832},"2026-04-07",29.575,29.69,29.51,0.013,20900,{"date":837,"open":838,"high":795,"low":839,"close":840,"change":170,"percent_change":122,"volume":841,"transactions":9,"vwap":840},"2026-04-06",29.78,29.61,29.677,37600,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":162,"volume":848,"transactions":9,"vwap":846},"2026-04-02",29.48,29.84,29.607,0.057,41400,{"date":850,"open":851,"high":852,"low":833,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-04-01",29.55,29.65,0.147,0.5,153400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":834,"percent_change":59,"volume":862,"transactions":9,"vwap":861},"2026-03-31",29.405,29.485,29.38,29.403,22500,{"date":864,"open":865,"high":844,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-03-30",29.37,29.35,29.39,0.125,0.43,31600,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":221,"volume":877,"transactions":9,"vwap":875},"2026-03-27",29.3,29.34,29.265,-0.052,3700,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":593,"volume":26,"transactions":9,"vwap":881},"2026-03-26",29.33,29.317,-0.023,{"date":884,"open":874,"high":874,"low":880,"close":874,"change":59,"percent_change":50,"volume":586,"transactions":9,"vwap":874},"2026-03-25",{"date":886,"open":873,"high":873,"low":873,"close":873,"change":648,"percent_change":139,"volume":477,"transactions":9,"vwap":873},"2026-03-24",{"date":888,"open":889,"high":889,"low":889,"close":889,"change":15,"percent_change":757,"volume":477,"transactions":9,"vwap":889},"2026-03-23",29.285,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-03-20",29.26,29.205,-0.075,-0.26,2000,{"date":898,"open":892,"high":899,"low":892,"close":900,"change":114,"percent_change":115,"volume":714,"transactions":9,"vwap":900},"2026-03-19",29.29,29.28,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":696,"percent_change":448,"volume":554,"transactions":9,"vwap":904},"2026-03-18",29.31,29.27,{"date":906,"open":903,"high":903,"low":907,"close":907,"change":115,"percent_change":130,"volume":26,"transactions":9,"vwap":907},"2026-03-17",29.295,{"date":909,"open":910,"high":875,"low":910,"close":875,"change":121,"percent_change":911,"volume":912,"transactions":9,"vwap":875},"2026-03-16",29.25,0.26,4600,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":564,"percent_change":41,"volume":477,"transactions":9,"vwap":915},"2026-03-13",29.19,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":660,"volume":477,"transactions":9,"vwap":918},"2026-03-12",29.196,-0.044,{"date":921,"open":910,"high":910,"low":922,"close":922,"change":834,"percent_change":59,"volume":572,"transactions":9,"vwap":922},"2026-03-11",29.24,{"date":924,"open":892,"high":892,"low":925,"close":925,"change":926,"percent_change":509,"volume":927,"transactions":9,"vwap":925},"2026-03-10",29.227,-0.002,6600,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-03-09",29.11,29.229,0.082,0.28,2100,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":572,"transactions":9,"vwap":938},"2026-03-06",29.18,29.147,-0.078,-0.27,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":509,"percent_change":285,"volume":649,"transactions":9,"vwap":945},"2026-03-05",29.17,29.23,29.225,{"date":947,"open":944,"high":948,"low":944,"close":948,"change":115,"percent_change":130,"volume":758,"transactions":9,"vwap":948},"2026-03-04",29.235,{"date":950,"open":951,"high":893,"low":951,"close":893,"change":952,"percent_change":660,"volume":549,"transactions":9,"vwap":893},"2026-03-03",29.14,-0.045,{"date":954,"open":955,"high":892,"low":956,"close":910,"change":214,"percent_change":957,"volume":958,"transactions":9,"vwap":910},"2026-03-02",29.21,29.2,0.55,5700,{"date":960,"open":961,"high":910,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-02-27",29.211,29.09,-0.155,-0.53,8000,{"date":967,"open":922,"high":910,"low":968,"close":969,"change":114,"percent_change":115,"volume":970,"transactions":9,"vwap":969},"2026-02-26",29.22,29.245,16900,{"date":972,"open":910,"high":910,"low":968,"close":948,"change":973,"percent_change":533,"volume":649,"transactions":9,"vwap":948},"2026-02-25",0.025,{"date":975,"open":915,"high":955,"low":915,"close":955,"change":59,"percent_change":50,"volume":976,"transactions":9,"vwap":955},"2026-02-24",1100,{"date":978,"open":943,"high":943,"low":943,"close":943,"change":285,"percent_change":148,"volume":594,"transactions":9,"vwap":943},"2026-02-23",{"date":980,"open":956,"high":956,"low":956,"close":956,"change":139,"percent_change":93,"volume":549,"transactions":9,"vwap":956},"2026-02-20",{"date":982,"open":983,"high":983,"low":983,"close":983,"change":696,"percent_change":448,"volume":549,"transactions":9,"vwap":983},"2026-02-19",29.15,{"date":985,"open":943,"high":937,"low":943,"close":986,"change":115,"percent_change":130,"volume":987,"transactions":9,"vwap":986},"2026-02-18",29.175,3400,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":648,"percent_change":139,"volume":958,"transactions":9,"vwap":991},"2026-02-17",29.109,29.145,29.1,{"date":994,"open":951,"high":983,"low":995,"close":995,"change":297,"percent_change":298,"volume":758,"transactions":9,"vwap":995},"2026-02-13",29.13,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":526,"percent_change":1000,"volume":549,"transactions":9,"vwap":999},"2026-02-12",29.16,29.125,-0.17,{"date":1002,"open":983,"high":986,"low":983,"close":986,"change":525,"percent_change":526,"volume":549,"transactions":9,"vwap":986},"2026-02-11",{"date":1004,"open":937,"high":915,"low":937,"close":915,"change":68,"percent_change":68,"volume":516,"transactions":9,"vwap":915},"2026-02-10",{"date":1006,"open":998,"high":915,"low":998,"close":915,"change":139,"percent_change":93,"volume":987,"transactions":9,"vwap":915},"2026-02-09",{"date":1008,"open":995,"high":951,"low":1009,"close":951,"change":15,"percent_change":933,"volume":600,"transactions":9,"vwap":951},"2026-02-06",29.115,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":876,"percent_change":221,"volume":719,"transactions":9,"vwap":1014},"2026-02-05",29.07,29.049999,29.059999,{"date":1016,"open":992,"high":1017,"low":992,"close":1018,"change":1019,"percent_change":77,"volume":1020,"transactions":9,"vwap":1018},"2026-02-04",29.12,29.112,-0.018,4400,{"date":1022,"open":995,"high":995,"low":962,"close":995,"change":41,"percent_change":751,"volume":1023,"transactions":9,"vwap":995},"2026-02-03",6700,{"date":1025,"open":983,"high":983,"low":962,"close":983,"change":1026,"percent_change":228,"volume":1027,"transactions":9,"vwap":983},"2026-02-02",0.032,7500,{"date":1029,"open":992,"high":983,"low":992,"close":1030,"change":750,"percent_change":593,"volume":1031,"transactions":9,"vwap":1030},"2026-01-30",29.118,7700,{"date":1033,"open":1034,"high":951,"low":1034,"close":951,"change":298,"percent_change":170,"volume":1035,"transactions":9,"vwap":951},"2026-01-29",29.075001,2800,{"date":1037,"open":951,"high":951,"low":1017,"close":1017,"change":68,"percent_change":68,"volume":1038,"transactions":9,"vwap":1017},"2026-01-28",2900,{"date":1040,"open":1017,"high":1017,"low":1017,"close":1017,"change":648,"percent_change":139,"volume":477,"transactions":9,"vwap":1017},"2026-01-27",{"date":1042,"open":1017,"high":1017,"low":1043,"close":1043,"change":503,"percent_change":115,"volume":549,"transactions":9,"vwap":1043},"2026-01-26",29.105,{"date":1045,"open":992,"high":992,"low":1046,"close":1046,"change":1047,"percent_change":298,"volume":1048,"transactions":9,"vwap":1046},"2026-01-23",29.097,0.007,2400,{"date":1050,"open":1051,"high":962,"low":1051,"close":962,"change":115,"percent_change":130,"volume":638,"transactions":9,"vwap":962},"2026-01-22",29.08,{"date":1053,"open":1054,"high":1051,"low":1055,"close":1014,"change":170,"percent_change":122,"volume":1056,"transactions":9,"vwap":1014},"2026-01-21",29.02,29,17200,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":593,"percent_change":1062,"volume":554,"transactions":9,"vwap":1061},"2026-01-20",29.030001,28.95,28.99,-0.28,{"date":1064,"open":1012,"high":1051,"low":1012,"close":1012,"change":297,"percent_change":298,"volume":26,"transactions":9,"vwap":1012},"2026-01-16",{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":599,"percent_change":161,"volume":477,"transactions":9,"vwap":1067},"2026-01-15",29.065001,{"date":1069,"open":1013,"high":1013,"low":1070,"close":1070,"change":1071,"percent_change":509,"volume":477,"transactions":9,"vwap":1070},"2026-01-14",29.048,-0.004,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1019,"percent_change":77,"volume":477,"transactions":9,"vwap":1074},"2026-01-13",29.052,{"date":1076,"open":1051,"high":1051,"low":1012,"close":1012,"change":1077,"percent_change":298,"volume":653,"transactions":9,"vwap":1012},"2026-01-12",0.006,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":911,"volume":68,"transactions":9,"vwap":1080},"2026-01-09",29.063999,0.074,{"date":1083,"open":1013,"high":1014,"low":1061,"close":1061,"change":234,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1061},"2026-01-08",-0.14,8600,{"date":1087,"open":1059,"high":1059,"low":1059,"close":1059,"change":926,"percent_change":509,"volume":1088,"transactions":9,"vwap":1059},"2026-01-07",1200,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":599,"percent_change":161,"volume":68,"transactions":9,"vwap":1091},"2026-01-06",29.032,{"date":1093,"open":1059,"high":1059,"low":1061,"close":1094,"change":115,"percent_change":130,"volume":1095,"transactions":9,"vwap":1094},"2026-01-05",29.014999,11100,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":114,"percent_change":115,"volume":1100,"transactions":9,"vwap":1099},"2026-01-02",28.96,28.985,2500,{"date":1102,"open":1061,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":526,"volume":565,"transactions":9,"vwap":1104},"2025-12-31",29.01,28.975,-0.014,{"date":1107,"open":1061,"high":1061,"low":1108,"close":1109,"change":1110,"percent_change":115,"volume":565,"transactions":9,"vwap":1109},"2025-12-30",28.97,28.989,0.009,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":509,"percent_change":285,"volume":572,"transactions":9,"vwap":1113},"2025-12-29",28.98,{"date":1115,"open":1055,"high":1055,"low":1061,"close":1061,"change":298,"percent_change":170,"volume":1116,"transactions":9,"vwap":1061},"2025-12-26",900,{"date":1118,"open":1108,"high":1108,"low":1108,"close":1108,"change":298,"percent_change":170,"volume":1035,"transactions":9,"vwap":1108},"2025-12-24",{"date":1120,"open":1060,"high":1060,"low":1060,"close":1060,"change":115,"percent_change":130,"volume":477,"transactions":9,"vwap":1060},"2025-12-23",{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":630,"percent_change":214,"volume":1125,"transactions":9,"vwap":1124},"2025-12-22",28.94,28.92,15500,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":691,"percent_change":162,"volume":477,"transactions":9,"vwap":1128},"2025-12-19",28.875,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":50,"volume":26,"transactions":9,"vwap":1132},"2025-12-18",28.84,28.82,0.039,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":660,"volume":68,"transactions":9,"vwap":1136},"2025-12-17",28.781,-0.043,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1110,"percent_change":115,"volume":477,"transactions":9,"vwap":1140},"2025-12-16",28.824,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":68,"percent_change":68,"volume":493,"transactions":9,"vwap":1144},"2025-12-15",28.83,28.815,{"date":1146,"open":1147,"high":1144,"low":1147,"close":1144,"change":509,"percent_change":285,"volume":554,"transactions":9,"vwap":1144},"2025-12-12",28.81,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":297,"percent_change":298,"volume":68,"transactions":9,"vwap":1150},"2025-12-11",28.825,{"date":1152,"open":1131,"high":1131,"low":1132,"close":1132,"change":625,"percent_change":674,"volume":1116,"transactions":9,"vwap":1132},"2025-12-10",{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":114,"volume":477,"transactions":9,"vwap":1155},"2025-12-09",28.785,0.004,{"date":1158,"open":1136,"high":1136,"low":1136,"close":1136,"change":509,"percent_change":285,"volume":477,"transactions":9,"vwap":1136},"2025-12-08",{"date":1160,"open":1147,"high":1147,"low":1161,"close":1161,"change":548,"percent_change":161,"volume":26,"transactions":9,"vwap":1161},"2025-12-05",28.791,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":648,"percent_change":139,"volume":477,"transactions":9,"vwap":1164},"2025-12-04",28.775,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":973,"percent_change":533,"volume":477,"transactions":9,"vwap":1167},"2025-12-03",28.76,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":15,"volume":477,"transactions":9,"vwap":1170},"2025-12-02",28.735,0.024,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":59,"volume":615,"transactions":9,"vwap":1175},"2025-12-01",28.73,28.711,0.011,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1110,"percent_change":115,"volume":549,"transactions":9,"vwap":1179},"2025-11-28",28.7,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":461,"volume":477,"transactions":9,"vwap":1182},"2025-11-26",28.691,0.051,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":461,"volume":493,"transactions":9,"vwap":1187},"2025-11-25",28.61,28.64,28.6,0.052,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":638,"transactions":9,"vwap":1193},"2025-11-24",28.56,28.588,0.111,0.39,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":121,"percent_change":911,"volume":1116,"transactions":9,"vwap":1199},"2025-11-21",28.49,28.477,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":714,"transactions":9,"vwap":1203},"2025-11-20",28.47,28.402,-0.091,-0.32,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":162,"volume":549,"transactions":9,"vwap":1208},"2025-11-19",28.493,0.053,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1212,"change":1214,"percent_change":1215,"volume":554,"transactions":9,"vwap":1212},"2025-11-18",28.44,28.51,-0.071,-0.25,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":221,"volume":638,"transactions":9,"vwap":1219},"2025-11-17",28.53,28.511,-0.051,{"date":1222,"open":1218,"high":1223,"low":1218,"close":1223,"change":1224,"percent_change":161,"volume":549,"transactions":9,"vwap":1223},"2025-11-14",28.562,0.018,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1062,"volume":661,"transactions":9,"vwap":1229},"2025-11-13",28.58,28.59,28.544,-0.081,{"date":1232,"open":1186,"high":1233,"low":1186,"close":1234,"change":68,"percent_change":68,"volume":1235,"transactions":9,"vwap":1234},"2025-11-12",28.63,28.625,1900,{"date":1237,"open":1238,"high":1234,"low":1186,"close":1234,"change":973,"percent_change":533,"volume":772,"transactions":9,"vwap":1234},"2025-11-11",28.62,{"date":1240,"open":1228,"high":1188,"low":1228,"close":1188,"change":798,"percent_change":1241,"volume":516,"transactions":9,"vwap":1188},"2025-11-10",1.17,{"date":1243,"open":1218,"high":1218,"low":19,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2025-11-07",28.27,-0.253,-0.89,4800,{"date":1249,"open":1250,"high":1218,"low":1213,"close":1251,"change":1252,"percent_change":235,"volume":1253,"transactions":9,"vwap":1251},"2025-11-06",28.52,28.523,-0.037,11800,{"date":1255,"open":1256,"high":1192,"low":1256,"close":1192,"change":1257,"percent_change":533,"volume":772,"transactions":9,"vwap":1192},"2025-11-05",28.54,0.026,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":235,"volume":26,"transactions":9,"vwap":1261},"2025-11-04",28.55,28.534,-0.036,{"date":1264,"open":1265,"high":1227,"low":1266,"close":1267,"change":68,"percent_change":68,"volume":1268,"transactions":9,"vwap":1267},"2025-11-03",28.564,28.5,28.57,19200,{"date":1270,"open":1188,"high":1188,"low":1256,"close":1267,"change":114,"percent_change":59,"volume":726,"transactions":9,"vwap":1267},"2025-10-31",{"date":1272,"open":1188,"high":1188,"low":1192,"close":1192,"change":696,"percent_change":448,"volume":976,"transactions":9,"vwap":1192},"2025-10-30",{"date":1274,"open":1186,"high":1186,"low":1275,"close":1275,"change":1276,"percent_change":751,"volume":554,"transactions":9,"vwap":1275},"2025-10-29",28.585,-0.019,{"date":1278,"open":1228,"high":1279,"low":1228,"close":1279,"change":487,"percent_change":-6,"volume":549,"transactions":9,"vwap":1279},"2025-10-28",28.604,{"date":1281,"open":1228,"high":1238,"low":1228,"close":1282,"change":625,"percent_change":674,"volume":653,"transactions":9,"vwap":1282},"2025-10-27",28.605,{"date":1284,"open":1188,"high":1188,"low":1267,"close":1267,"change":59,"percent_change":50,"volume":549,"transactions":9,"vwap":1267},"2025-10-24",{"date":1286,"open":1250,"high":1260,"low":1250,"close":1218,"change":161,"percent_change":609,"volume":594,"transactions":9,"vwap":1218},"2025-10-23",{"date":1288,"open":1289,"high":1266,"low":1289,"close":1202,"change":526,"percent_change":221,"volume":1290,"transactions":9,"vwap":1202},"2025-10-22",28.46,5000,{"date":1292,"open":1250,"high":1250,"low":1250,"close":1250,"change":503,"percent_change":115,"volume":68,"transactions":9,"vwap":1250},"2025-10-21",{"date":1294,"open":1198,"high":1295,"low":1198,"close":1295,"change":804,"percent_change":778,"volume":477,"transactions":9,"vwap":1295},"2025-10-20",28.512,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":757,"volume":758,"transactions":9,"vwap":1299},"2025-10-17",28.38,28.426,0.076,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":934,"transactions":9,"vwap":1304},"2025-10-16",28.37,28.35,-0.064,-0.23,{"date":1308,"open":1309,"high":1212,"low":1310,"close":1311,"change":1110,"percent_change":115,"volume":1312,"transactions":9,"vwap":1311},"2025-10-15",28.4,28.395,28.414,13200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":41,"percent_change":751,"volume":549,"transactions":9,"vwap":1316},"2025-10-14",28.43,28.405,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":228,"percent_change":1195,"volume":896,"transactions":9,"vwap":1320},"2025-10-13",28.42,28.425,28.41,{"date":1323,"open":1202,"high":1202,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":594,"transactions":9,"vwap":1324},"2025-10-10",28.315,-0.128,-0.45,{"date":1328,"open":1212,"high":1289,"low":1315,"close":1329,"change":750,"percent_change":593,"volume":1330,"transactions":9,"vwap":1329},"2025-10-09",28.443,18400,{"date":1332,"open":1202,"high":1202,"low":1333,"close":1333,"change":625,"percent_change":674,"volume":714,"transactions":9,"vwap":1333},"2025-10-08",28.465,{"date":1335,"open":1315,"high":1315,"low":1315,"close":1315,"change":592,"percent_change":448,"volume":68,"transactions":9,"vwap":1315},"2025-10-07",{"date":1337,"open":1289,"high":1289,"low":1338,"close":1338,"change":548,"percent_change":161,"volume":638,"transactions":9,"vwap":1338},"2025-10-06",28.456,{"date":1340,"open":1212,"high":1212,"low":1212,"close":1212,"change":297,"percent_change":298,"volume":477,"transactions":9,"vwap":1212},"2025-10-03",{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":926,"percent_change":509,"volume":477,"transactions":9,"vwap":1343},"2025-10-02",28.435,{"date":1345,"open":1321,"high":1212,"low":1321,"close":1346,"change":599,"percent_change":161,"volume":561,"transactions":9,"vwap":1346},"2025-10-01",28.437,{"date":1348,"open":1309,"high":1319,"low":1349,"close":1319,"change":1350,"percent_change":15,"volume":1351,"transactions":9,"vwap":1319},"2025-09-30",28.39,0.023,1600,{"date":1353,"open":1309,"high":1309,"low":1354,"close":1354,"change":1047,"percent_change":298,"volume":758,"transactions":9,"vwap":1354},"2025-09-29",28.397,{"date":1356,"open":1304,"high":1349,"low":1304,"close":1349,"change":139,"percent_change":461,"volume":1357,"transactions":9,"vwap":1349},"2025-09-26",14300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1360,"change":1363,"percent_change":68,"volume":719,"transactions":9,"vwap":1360},"2025-09-25",28.34,28.36,28.32,0.001,{"date":1365,"open":1360,"high":1360,"low":1366,"close":1367,"change":1071,"percent_change":509,"volume":758,"transactions":9,"vwap":1367},"2025-09-24",28.33,28.339,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":109,"volume":68,"transactions":9,"vwap":1370},"2025-09-23",28.343,-0.032,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":648,"percent_change":139,"volume":68,"transactions":9,"vwap":1374},"2025-09-22",28.375,{"date":1376,"open":1361,"high":1361,"low":1361,"close":1361,"change":509,"percent_change":234,"volume":477,"transactions":9,"vwap":1361},"2025-09-19",{"date":1378,"open":1304,"high":1303,"low":1304,"close":1303,"change":161,"percent_change":609,"volume":758,"transactions":9,"vwap":1303},"2025-09-18",{"date":1380,"open":1381,"high":1304,"low":1381,"close":1381,"change":40,"percent_change":41,"volume":970,"transactions":9,"vwap":1381},"2025-09-17",28.31,{"date":1383,"open":1366,"high":1366,"low":1381,"close":1324,"change":40,"percent_change":41,"volume":1116,"transactions":9,"vwap":1324},"2025-09-16",{"date":1385,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":139,"volume":68,"transactions":9,"vwap":1362},"2025-09-15",{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1077,"percent_change":298,"volume":68,"transactions":9,"vwap":1388},"2025-09-12",28.306,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1391,"change":298,"percent_change":170,"volume":493,"transactions":9,"vwap":1391},"2025-09-11",28.3,28.302,{"date":1394,"open":1395,"high":1395,"low":1244,"close":1396,"change":59,"percent_change":50,"volume":649,"transactions":9,"vwap":1396},"2025-09-10",28.29,28.28,{"date":1398,"open":1399,"high":19,"low":1399,"close":1399,"change":1071,"percent_change":509,"volume":619,"transactions":9,"vwap":1399},"2025-09-09",28.24,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":170,"volume":1235,"transactions":9,"vwap":1404},"2025-09-08",28.255,28.23,28.244,0.019,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":114,"percent_change":59,"volume":549,"transactions":9,"vwap":1409},"2025-09-05",28.21,28.225,28.2,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":161,"percent_change":609,"volume":68,"transactions":9,"vwap":1413},"2025-09-04",28.215,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":115,"percent_change":228,"volume":493,"transactions":9,"vwap":1418},"2025-09-03",28.16,28.14,28.155,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":418,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-09-02",28.094999,28.125,28.07,-0.2,19800,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1276,"percent_change":751,"volume":477,"transactions":9,"vwap":1428},"2025-08-29",28.18,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":599,"percent_change":161,"volume":68,"transactions":9,"vwap":1431},"2025-08-28",28.199,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":59,"volume":68,"transactions":9,"vwap":1434},"2025-08-27",28.182,0.012,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":15,"volume":586,"transactions":9,"vwap":1439},"2025-08-26",28.13,28.17,0.022,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1019,"percent_change":77,"volume":516,"transactions":9,"vwap":1444},"2025-08-25",28.15,28.148,{"date":1446,"open":1443,"high":1447,"low":1443,"close":1447,"change":1448,"percent_change":578,"volume":631,"transactions":9,"vwap":1447},"2025-08-22",28.166,0.145,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":285,"percent_change":109,"volume":1100,"transactions":9,"vwap":1453},"2025-08-21",28.049999,28.01,28.021,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":40,"percent_change":41,"volume":477,"transactions":9,"vwap":1457},"2025-08-20",28.030001,28.051001,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":109,"volume":26,"transactions":9,"vwap":1461},"2025-08-19",28.08,28.056,-0.031,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1176,"percent_change":59,"volume":68,"transactions":9,"vwap":1465},"2025-08-18",28.087,{"date":1467,"open":1460,"high":1460,"low":1468,"close":1468,"change":1469,"percent_change":285,"volume":493,"transactions":9,"vwap":1468},"2025-08-15",28.076,-0.009,{"date":1471,"open":1460,"high":1472,"low":1460,"close":1472,"change":68,"percent_change":68,"volume":1473,"transactions":9,"vwap":1472},"2025-08-14",28.084999,2200,{"date":1475,"open":1476,"high":1477,"low":1472,"close":1472,"change":115,"percent_change":228,"volume":610,"transactions":9,"vwap":1472},"2025-08-13",28.1,28.11,{"date":1479,"open":1451,"high":1480,"low":1481,"close":1480,"change":642,"percent_change":139,"volume":610,"transactions":9,"vwap":1480},"2025-08-12",28.055,28.040001,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1183,"percent_change":461,"volume":1125,"transactions":9,"vwap":1485},"2025-08-11",28,28.041,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":161,"percent_change":609,"volume":477,"transactions":9,"vwap":1488},"2025-08-08",27.99,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":525,"percent_change":526,"volume":477,"transactions":9,"vwap":1491},"2025-08-07",27.93,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":691,"percent_change":1497,"volume":1473,"transactions":9,"vwap":1496},"2025-08-06",27.91,27.96,27.945,0.2,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":285,"percent_change":109,"volume":477,"transactions":9,"vwap":1500},"2025-08-05",27.89,{"date":1502,"open":1503,"high":1504,"low":1500,"close":1504,"change":328,"percent_change":1505,"volume":1473,"transactions":9,"vwap":1504},"2025-08-04",27.9,27.92,0.47,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2025-08-01",27.79,27.76,-0.086,-0.31,15200,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":477,"transactions":9,"vwap":1515},"2025-07-31",27.876,-0.034,-0.12,{"date":1519,"open":1491,"high":1520,"low":1521,"close":1494,"change":1522,"percent_change":234,"volume":1523,"transactions":9,"vwap":1494},"2025-07-30",27.94,27.88,-0.011,10100,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1276,"percent_change":751,"volume":68,"transactions":9,"vwap":1526},"2025-07-29",27.921,{"date":1528,"open":1520,"high":1520,"low":1520,"close":1520,"change":297,"percent_change":298,"volume":68,"transactions":9,"vwap":1520},"2025-07-28",{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":625,"percent_change":328,"volume":477,"transactions":9,"vwap":1531},"2025-07-25",27.935,{"date":1533,"open":1503,"high":1503,"low":1503,"close":1503,"change":298,"percent_change":170,"volume":477,"transactions":9,"vwap":1503},"2025-07-24",{"date":1535,"open":1521,"high":1521,"low":1521,"close":1521,"change":1536,"percent_change":1497,"volume":68,"transactions":9,"vwap":1521},"2025-07-23",0.056,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":297,"percent_change":298,"volume":477,"transactions":9,"vwap":1539},"2025-07-22",27.824,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1405,"percent_change":170,"volume":68,"transactions":9,"vwap":1542},"2025-07-21",27.819,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":297,"percent_change":298,"volume":477,"transactions":9,"vwap":1545},"2025-07-18",27.8,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":630,"percent_change":214,"volume":68,"transactions":9,"vwap":1548},"2025-07-17",27.795,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1435,"percent_change":59,"volume":477,"transactions":9,"vwap":1552},"2025-07-16",27.749,27.75,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1019,"percent_change":77,"volume":68,"transactions":9,"vwap":1555},"2025-07-15",27.738,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1077,"percent_change":298,"volume":68,"transactions":9,"vwap":1558},"2025-07-14",27.756,{"date":1560,"open":1561,"high":1552,"low":1562,"close":1552,"change":1276,"percent_change":751,"volume":1116,"transactions":9,"vwap":1552},"2025-07-11",27.74,27.73,{"date":1564,"open":1565,"high":1565,"low":1552,"close":1566,"change":532,"percent_change":130,"volume":1567,"transactions":9,"vwap":1566},"2025-07-10",27.77,27.769,5100,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":783,"percent_change":93,"volume":68,"transactions":9,"vwap":1570},"2025-07-09",27.741,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":648,"percent_change":139,"volume":477,"transactions":9,"vwap":1574},"2025-07-08",27.71,27.695,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":77,"percent_change":1578,"volume":549,"transactions":9,"vwap":1577},"2025-07-07",27.68,-0.22,{"date":1580,"open":1552,"high":1581,"low":1582,"close":1561,"change":298,"percent_change":170,"volume":1583,"transactions":9,"vwap":1561},"2025-07-03",27.758,27.72,14500,{"date":1585,"open":1582,"high":1509,"low":1586,"close":1582,"change":564,"percent_change":41,"volume":1587,"transactions":9,"vwap":1582},"2025-07-02",27.7,16800,{"date":1589,"open":1582,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":285,"volume":565,"transactions":9,"vwap":1590},"2025-07-01",27.726,27.69,-0.007,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":16,"volume":68,"transactions":9,"vwap":1595},"2025-06-30",27.733,0.068,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":114,"percent_change":59,"volume":68,"transactions":9,"vwap":1599},"2025-06-27",27.665,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":911,"volume":68,"transactions":9,"vwap":1602},"2025-06-26",27.655,0.072,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":532,"percent_change":130,"volume":477,"transactions":9,"vwap":1607},"2025-06-25",27.66,27.583,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":777,"percent_change":798,"volume":68,"transactions":9,"vwap":1610},"2025-06-24",27.555,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":869,"volume":586,"transactions":9,"vwap":1614},"2025-06-23",27.39,27.464,27.37,0.117,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":539,"percent_change":77,"volume":68,"transactions":9,"vwap":1619},"2025-06-20",27.347,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":461,"volume":976,"transactions":9,"vwap":1625},"2025-06-18",27.375,27.38,27.335,27.364,0.049,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1062,"volume":549,"transactions":9,"vwap":1629},"2025-06-17",27.315,-0.076,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":68,"transactions":9,"vwap":1633},"2025-06-16",27.391,0.102,0.37,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":477,"transactions":9,"vwap":1638},"2025-06-13",27.289,-0.134,-0.49,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":50,"volume":68,"transactions":9,"vwap":1643},"2025-06-12",27.423,0.038,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":297,"percent_change":298,"volume":653,"transactions":9,"vwap":1650},"2025-06-11",27.43,27.45,27.35,27.385,{"date":1652,"open":1653,"high":1653,"low":1649,"close":1623,"change":1350,"percent_change":15,"volume":516,"transactions":9,"vwap":1623},"2025-06-10",27.387,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1435,"percent_change":59,"volume":477,"transactions":9,"vwap":1656},"2025-06-09",27.357,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":68,"transactions":9,"vwap":1659},"2025-06-06",27.345,0.095,0.35,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":659,"percent_change":1000,"volume":477,"transactions":9,"vwap":1664},"2025-06-05",27.25,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1176,"percent_change":59,"volume":68,"transactions":9,"vwap":1667},"2025-06-04",27.296,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1497,"volume":549,"transactions":9,"vwap":1671},"2025-06-03",27.27,27.285,0.054,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":630,"percent_change":93,"volume":68,"transactions":9,"vwap":1675},"2025-06-02",27.231,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1644,"percent_change":50,"volume":1681,"transactions":9,"vwap":1679},"2025-05-30",27.09,27.186,27.07,14600,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":115,"percent_change":228,"volume":638,"transactions":9,"vwap":1685},"2025-05-29",27.14,27.148,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":660,"volume":586,"transactions":9,"vwap":1689},"2025-05-28",27.15,27.118,-0.041,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":631,"transactions":9,"vwap":1695},"2025-05-27",27.13,27.16,27.159,0.182,0.67,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":940,"volume":477,"transactions":9,"vwap":1701},"2025-05-23",26.96,26.977,-0.072,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1522,"percent_change":234,"volume":493,"transactions":9,"vwap":1705},"2025-05-22",27.049,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":477,"transactions":9,"vwap":1708},"2025-05-21",27.059999,-0.141,-0.52,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":109,"volume":477,"transactions":9,"vwap":1713},"2025-05-20",27.201,-0.029,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":648,"percent_change":161,"volume":594,"transactions":9,"vwap":1718},"2025-05-19",27.2,27.23,{"date":1720,"open":1717,"high":1721,"low":1717,"close":1721,"change":1722,"percent_change":15,"volume":516,"transactions":9,"vwap":1721},"2025-05-16",27.215,0.021,{"date":1724,"open":1694,"high":1725,"low":1694,"close":1725,"change":59,"percent_change":241,"volume":1726,"transactions":9,"vwap":1725},"2025-05-15",27.194,5600,{"date":1728,"open":1693,"high":1729,"low":1693,"close":1730,"change":1171,"percent_change":533,"volume":600,"transactions":9,"vwap":1730},"2025-05-14",27.19,27.154,{"date":1732,"open":1733,"high":1694,"low":1733,"close":1693,"change":1536,"percent_change":609,"volume":1726,"transactions":9,"vwap":1693},"2025-05-13",27.128,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":772,"transactions":9,"vwap":1739},"2025-05-12",27.01,27.08,26.99,27.073999,0.347,1.3,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":882,"percent_change":448,"volume":477,"transactions":9,"vwap":1744},"2025-05-09",26.727,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1661,"volume":976,"transactions":9,"vwap":1750},"2025-05-08",26.72,26.8,26.7,26.75,0.093,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1047,"percent_change":115,"volume":477,"transactions":9,"vwap":1754},"2025-05-07",26.657,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":751,"percent_change":895,"volume":1048,"transactions":9,"vwap":1759},"2025-05-06",26.64,26.69,26.65,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1747,"change":448,"percent_change":439,"volume":987,"transactions":9,"vwap":1747},"2025-05-05",26.71,26.83,26.705,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":241,"percent_change":476,"volume":516,"transactions":9,"vwap":1768},"2025-05-02",26.74,26.81,{"date":1770,"open":1771,"high":1747,"low":1757,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-05-01",26.66,0.107,0.4,7300,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":148,"volume":68,"transactions":9,"vwap":1777},"2025-04-30",26.553,-0.027,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":778,"volume":1786,"transactions":9,"vwap":1784},"2025-04-29",26.47,26.59,26.46,26.58,0.079,7800,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1257,"percent_change":130,"volume":549,"transactions":9,"vwap":1790},"2025-04-28",26.51,26.501,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1773,"volume":896,"transactions":9,"vwap":1794},"2025-04-25",26.4,26.475,0.105,{"date":32,"open":28,"high":1797,"low":28,"close":1798,"change":328,"percent_change":854,"volume":1799,"transactions":9,"vwap":1798},26.39,26.37,15100,{"status":1801,"indices":1802,"watchlist":1846,"sectors":1865,"benchmarks":1917},"success",[1803,1810,1817,1824,1831,1839],{"symbol":1804,"name":1805,"price":1806,"change":1807,"pct_change":1808,"is_up":11,"sparkline":1809,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1811,"name":1812,"price":1813,"change":1814,"pct_change":1815,"is_up":11,"sparkline":1816,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1818,"name":1819,"price":1820,"change":1821,"pct_change":1822,"is_up":11,"sparkline":1823,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1825,"name":1826,"price":1827,"change":1828,"pct_change":1829,"is_up":11,"sparkline":1830,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1832,"name":1833,"price":1834,"change":1835,"pct_change":1836,"is_up":1837,"sparkline":1838,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1840,"name":1841,"price":1842,"change":1843,"pct_change":1844,"is_up":1837,"sparkline":1845,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1847,1852,1858],{"symbol":1848,"name":1849,"price":1850,"change":725,"pct_change":50,"is_up":11,"sparkline":1851,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1853,"name":1854,"price":1855,"change":1856,"pct_change":171,"is_up":11,"sparkline":1857,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1859,"name":1860,"price":1861,"change":1862,"pct_change":1863,"is_up":11,"sparkline":1864,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1866,1871,1875,1879,1884,1889,1893,1898,1903,1908,1913],{"name":1867,"etf":1868,"change":1869,"price":1870,"is_up":11},"Technology","XLK",0.53,202,{"name":1872,"etf":1873,"change":122,"price":1874,"is_up":11},"Financials","XLF",54.01,{"name":1876,"etf":1877,"change":1000,"price":1878,"is_up":1837},"Healthcare","XLV",167.09,{"name":1880,"etf":1881,"change":1882,"price":1883,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1885,"etf":1886,"change":1887,"price":1888,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1890,"etf":1891,"change":1505,"price":1892,"is_up":11},"Energy","XLE",63.75,{"name":1894,"etf":1895,"change":1896,"price":1897,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1899,"etf":1900,"change":1901,"price":1902,"is_up":11},"Materials","XLB",0.46,49.73,{"name":1904,"etf":1905,"change":1906,"price":1907,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1909,"etf":1910,"change":1911,"price":1912,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1914,"etf":1915,"change":59,"price":1916,"is_up":11},"Comm Services","XLC",111.65,[1918,1922,1926,1930],{"ticker":1919,"name":1920,"price":1921,"change":957,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1923,"name":1924,"price":1925,"change":1901,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1927,"name":1928,"price":1929,"change":1815,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1931,"name":1932,"price":1933,"change":1934,"is_up":1837},"IWM","iShares Russell 2000",281.37,-0.71]