[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PQJA":3,"stock-historical-PQJA":26,"homepage-market-summary":1931},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PQJA","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 Nasdaq-100 Buffer 12 ETF - January","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0046,0.00152,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},33.07,32.965,0.105,0.32,4917,27.656,8234.577774103585,100,441,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":17,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},23.95,5793,2114610.0213,37.62,"2025-04-24",[37,40,49,59,66,75,83,90,99,107,113,119,126,132,139,145,152,160,167,174,181,187,191,198,205,213,221,228,235,242,249,256,261,267,274,282,285,290,298,304,310,315,322,330,337,345,352,360,368,377,383,392,401,411,419,428,436,446,455,461,470,479,483,489,493,498,504,511,517,522,528,536,540,544,551,555,560,566,574,579,586,593,600,605,610,616,621,625,631,634,641,646,650,655,659,664,670,675,679,686,689,692,698,701,706,710,717,721,726,730,734,739,744,751,756,764,772,778,783,789,796,800,808,815,819,826,835,839,843,848,854,860,864,872,878,884,888,894,900,907,914,923,930,936,943,948,955,961,966,971,977,982,988,992,1000,1006,1013,1022,1028,1032,1036,1041,1046,1052,1058,1065,1071,1077,1084,1090,1098,1103,1109,1116,1123,1129,1135,1140,1146,1153,1159,1164,1168,1175,1181,1187,1191,1198,1204,1210,1216,1221,1227,1231,1235,1238,1240,1242,1246,1250,1254,1260,1264,1266,1270,1274,1279,1283,1286,1290,1293,1296,1301,1305,1307,1313,1318,1325,1330,1334,1339,1343,1347,1354,1359,1363,1368,1374,1379,1385,1388,1394,1400,1404,1409,1414,1416,1420,1424,1428,1434,1437,1442,1446,1451,1454,1459,1463,1468,1472,1477,1480,1485,1489,1492,1496,1499,1502,1507,1512,1517,1520,1524,1528,1532,1536,1539,1543,1547,1550,1554,1558,1561,1565,1569,1574,1579,1584,1588,1592,1595,1600,1606,1611,1614,1619,1623,1626,1630,1633,1637,1641,1645,1648,1652,1656,1661,1666,1670,1675,1679,1682,1686,1691,1695,1698,1702,1705,1710,1713,1716,1721,1725,1729,1731,1734,1737,1740,1744,1747,1750,1754,1758,1762,1767,1771,1775,1779,1783,1788,1794,1797,1801,1804,1808,1812,1816,1820,1825,1829,1833,1836,1840,1845,1849,1853,1857,1862,1866,1869,1872,1876,1880,1885,1889,1895,1898,1902,1906,1910,1915,1918,1922,1926,1929],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":38,"vwap":39},7,33.069,{"date":41,"open":42,"high":43,"low":42,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",32.95,32.99,0.065,0.2,278,10,32.9683,{"date":50,"open":51,"high":52,"low":51,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-02",32.88,32.92,32.9,0.0974,0.3,1582,19,32.8975,{"date":60,"open":61,"high":61,"low":61,"close":61,"change":62,"percent_change":63,"volume":38,"transactions":64,"vwap":65},"2026-10-01",32.8026,0.0226,0.07,5,32.7579,{"date":67,"open":68,"high":68,"low":69,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-30",32.85,32.78,0.035,0.11,4458,8,32.8499,{"date":76,"open":77,"high":77,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":47,"vwap":82},"2026-09-29",32.77,32.745,0.01,0.03,260,32.7675,{"date":84,"open":77,"high":77,"low":85,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":47,"vwap":89},"2026-09-28",32.735,-0.05,-0.15,512,32.7676,{"date":91,"open":92,"high":92,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",32.8,32.785,0.06,0.18,2596,13,32.7997,{"date":100,"open":101,"high":101,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":97,"vwap":106},"2026-09-24",32.73,32.725,0.015,0.05,4059.0003,32.7285,{"date":108,"open":109,"high":109,"low":109,"close":109,"change":110,"percent_change":111,"volume":73,"transactions":64,"vwap":112},"2026-09-23",32.71,-0.075,-0.23,32.7406,{"date":114,"open":93,"high":93,"low":93,"close":93,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":93},"2026-09-22",0.055,0.17,733,14,{"date":120,"open":121,"high":121,"low":101,"close":101,"change":122,"percent_change":123,"volume":124,"transactions":73,"vwap":125},"2026-09-21",32.76,0.25,0.77,4005,32.7596,{"date":127,"open":128,"high":128,"low":128,"close":128,"change":129,"percent_change":130,"volume":38,"transactions":64,"vwap":131},"2026-09-18",32.48,0.09,0.28,32.4014,{"date":133,"open":134,"high":134,"low":135,"close":135,"change":122,"percent_change":136,"volume":137,"transactions":73,"vwap":138},"2026-09-17",32.4,32.39,0.78,2012,32.3962,{"date":140,"open":141,"high":141,"low":141,"close":141,"change":142,"percent_change":143,"volume":38,"transactions":64,"vwap":144},"2026-09-16",32.14,0.0126,0.04,32.23,{"date":146,"open":147,"high":147,"low":147,"close":147,"change":148,"percent_change":149,"volume":73,"transactions":150,"vwap":151},"2026-09-15",32.1274,-0.0964,-0.3,6,32.165,{"date":153,"open":154,"high":155,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":73,"vwap":159},"2026-09-14",32.22,32.2238,-0.0612,-0.19,251,32.2027,{"date":161,"open":162,"high":162,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":38,"vwap":162},"2026-09-11",32.31,32.285,0.155,0.48,5107,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":38,"vwap":173},"2026-09-10",32.13,-0.13,-0.4,9,32.1022,{"date":175,"open":176,"high":176,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":150,"vwap":180},"2026-09-09",32.26,-0.03,-0.09,83,32.235,{"date":182,"open":176,"high":183,"low":176,"close":184,"change":177,"percent_change":178,"volume":185,"transactions":47,"vwap":186},"2026-09-08",32.35,32.29,3050,32.3391,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":103,"percent_change":104,"volume":172,"transactions":38,"vwap":190},"2026-09-04",32.32,32.3544,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":172,"vwap":197},"2026-09-03",32.305,0.14,0.44,42,32.2062,{"date":199,"open":200,"high":151,"low":200,"close":151,"change":201,"percent_change":194,"volume":202,"transactions":203,"vwap":204},"2026-09-02",32.1,0.045,652,11,32.1062,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":38,"vwap":212},"2026-09-01",32.17,32.12,-0.1,-0.31,109,32.1647,{"date":214,"open":215,"high":189,"low":154,"close":154,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-31",32.24,0.005,0.02,7225,27,32.2498,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":150,"vwap":223},"2026-08-28",32.21,32.215,-0.035,-0.11,12652,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":95,"percent_change":232,"volume":233,"transactions":150,"vwap":234},"2026-08-27",32.2,32.25,0.56,117,32.1989,{"date":236,"open":169,"high":169,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":203,"vwap":241},"2026-08-26",32.07,0.025,0.08,2559,32.1282,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":94,"percent_change":246,"volume":247,"transactions":150,"vwap":248},"2026-08-25",32.08,32.045,0.19,5108,32.0799,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":172,"vwap":255},"2026-08-24",31.985,-0.08,-0.25,99.75,31.8757,{"date":257,"open":200,"high":200,"low":258,"close":258,"change":44,"percent_change":45,"volume":259,"transactions":38,"vwap":260},"2026-08-21",32.065,2654.25,32.0995,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":252,"percent_change":253,"volume":265,"transactions":38,"vwap":266},"2026-08-20",32.02,32,3896,32.0196,{"date":268,"open":269,"high":244,"low":269,"close":244,"change":270,"percent_change":271,"volume":272,"transactions":47,"vwap":273},"2026-08-19",31.99,-0.005,-0.02,507,32.0027,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":172,"vwap":281},"2026-08-18",32.04,32.085,-0.145,-0.45,422,32.0407,{"date":283,"open":176,"high":176,"low":144,"close":144,"change":103,"percent_change":104,"volume":284,"transactions":38,"vwap":176},"2026-08-17",51603,{"date":286,"open":244,"high":287,"low":244,"close":224,"change":216,"percent_change":217,"volume":288,"transactions":203,"vwap":289},"2026-08-14",32.28,2593,32.2124,{"date":291,"open":292,"high":144,"low":293,"close":223,"change":71,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-13",32.1801,32.18,0.34,4774,18,32.2158,{"date":299,"open":300,"high":169,"low":300,"close":200,"change":301,"percent_change":55,"volume":302,"transactions":73,"vwap":303},"2026-08-12",32.0701,0.095,3053,32.1236,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":252,"volume":308,"transactions":38,"vwap":309},"2026-08-11",32.005,-0.025,24,31.9884,{"date":311,"open":264,"high":312,"low":264,"close":312,"change":79,"percent_change":80,"volume":313,"transactions":172,"vwap":314},"2026-08-10",32.03,417,32.0002,{"date":316,"open":317,"high":263,"low":317,"close":263,"change":318,"percent_change":319,"volume":320,"transactions":73,"vwap":321},"2026-08-07",31.98,0.135,0.42,297,31.9793,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":209,"volume":328,"transactions":73,"vwap":329},"2026-08-06",31.87,31.92,31.885,-0.0327,3851,31.9178,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":150,"vwap":336},"2026-08-05",31.9177,-0.0023,-0.01,35,31.9103,{"date":338,"open":339,"high":340,"low":339,"close":325,"change":341,"percent_change":342,"volume":343,"transactions":150,"vwap":344},"2026-08-04",31.78,31.94,0.305,0.96,3183,31.9032,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":64,"vwap":351},"2026-08-03",31.615,0.2202,0.7,62,31.5442,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":195,"volume":358,"transactions":38,"vwap":359},"2026-07-31",31.39,31.43,31.3948,0.1379,2384,31.3895,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":150,"vwap":367},"2026-07-30",31.23,31.2569,0.4725,1.53,170,31.2272,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":296,"vwap":376},"2026-07-29",30.94,31,30.7844,-0.3006,-0.97,1452.021,30.9582,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":209,"percent_change":380,"volume":150,"transactions":381,"vwap":382},"2026-07-28",31.085,-0.32,4,31.0008,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":239,"volume":390,"transactions":47,"vwap":391},"2026-07-27",31.155,31.21,31.15,31.185,0.0249,3005,31.2003,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":203,"vwap":400},"2026-07-24",31.2,31.25,31.1601,-0.134,-0.43,2641,31.1865,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-23",31.32,31.22,31.2941,-0.2559,-0.81,4192,22,31.2954,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":170,"volume":417,"transactions":203,"vwap":418},"2026-07-22",31.58,31.53,31.55,-0.04,1166,31.5541,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-21",31.49,31.59,0.225,0.72,487,12,31.5145,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":238,"percent_change":239,"volume":433,"transactions":434,"vwap":435},"2026-07-20",31.31,31.46,31.365,3917,20,31.4045,{"date":437,"open":438,"high":439,"low":440,"close":438,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-17",31.34,31.4,31.33,-0.1579,-0.5,4329,28,31.3487,{"date":447,"open":448,"high":413,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":118,"vwap":454},"2026-07-16",31.571,31.47,31.4979,-0.1821,-0.57,3056,31.5174,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":270,"percent_change":271,"volume":459,"transactions":150,"vwap":460},"2026-07-15",31.6,31.68,4461,31.6392,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-14",31.64,31.685,0.145,0.46,868,15,31.6439,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":203,"vwap":478},"2026-07-13",31.6099,31.61,31.54,-0.17,-0.54,620,31.5916,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":115,"percent_change":116,"volume":482,"transactions":9,"vwap":481},"2026-07-10",31.71,4700,{"date":484,"open":422,"high":485,"low":413,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":485},"2026-07-09",31.655,0.21,0.67,600,{"date":490,"open":355,"high":491,"low":355,"close":491,"change":217,"percent_change":94,"volume":492,"transactions":9,"vwap":491},"2026-07-08",31.445,300,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":24,"transactions":9,"vwap":495},"2026-07-07",31.425,-0.209,-0.66,{"date":499,"open":463,"high":463,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-07-06",31.634,0.222,0.71,10300,{"date":505,"open":506,"high":506,"low":440,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-07-02",31.57,31.412,-0.16,-0.51,21600,{"date":512,"open":513,"high":463,"low":506,"close":514,"change":515,"percent_change":171,"volume":516,"transactions":9,"vwap":514},"2026-07-01",31.62,31.572,-0.128,69500,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":24,"transactions":9,"vwap":519},"2026-06-30",31.7,0.154,0.49,{"date":523,"open":413,"high":413,"low":421,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-06-29",31.546,0.229,0.73,900,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":531},"2026-06-26",31.29,31.317,31.27,-0.043,-0.14,1100,{"date":537,"open":438,"high":538,"low":438,"close":538,"change":301,"percent_change":55,"volume":539,"transactions":9,"vwap":538},"2026-06-25",31.36,2300,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":225,"percent_change":226,"volume":543,"transactions":9,"vwap":542},"2026-06-24",31.265,17930,{"date":545,"open":538,"high":538,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-06-23",31.26,31.3,-0.35,-1.11,17900,{"date":552,"open":339,"high":339,"low":553,"close":553,"change":271,"percent_change":554,"volume":535,"transactions":9,"vwap":553},"2026-06-22",31.65,-0.06,{"date":556,"open":463,"high":557,"low":463,"close":557,"change":558,"percent_change":559,"volume":492,"transactions":9,"vwap":557},"2026-06-18",31.67,0.235,0.75,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":442,"volume":565,"transactions":9,"vwap":563},"2026-06-17",31.56,31.435,-0.158,500,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-06-16",31.73,31.576,31.593,-0.152,-0.48,5600,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":565,"transactions":9,"vwap":576},"2026-06-15",31.745,0.33,1.05,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":239,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-06-12",31.41,31.42,31.415,0.26,3900,{"date":587,"open":588,"high":589,"low":404,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-11",31.256,31.335,0.339,1.09,3000,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-10",31.01,30.996,-0.232,-0.74,200,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":24,"transactions":9,"vwap":602},"2026-06-09",31.228,-0.162,-0.52,{"date":606,"open":607,"high":607,"low":354,"close":354,"change":608,"percent_change":609,"volume":24,"transactions":9,"vwap":354},"2026-06-08",31.45,0.181,0.58,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":24,"transactions":9,"vwap":613},"2026-06-05",31.37,31.209,-0.511,-1.61,{"date":617,"open":568,"high":568,"low":618,"close":618,"change":619,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-06-04",31.72,0,17800,{"date":622,"open":623,"high":618,"low":624,"close":618,"change":177,"percent_change":178,"volume":492,"transactions":9,"vwap":618},"2026-06-03",31.69,31.675,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":216,"percent_change":217,"volume":630,"transactions":9,"vwap":629},"2026-06-02",31.735,31.77,31.75,400,{"date":632,"open":339,"high":339,"low":576,"close":576,"change":217,"percent_change":94,"volume":633,"transactions":9,"vwap":576},"2026-06-01",6900,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-05-29",31.74,31.725,0.051,0.16,14700,{"date":642,"open":519,"high":519,"low":643,"close":643,"change":644,"percent_change":130,"volume":645,"transactions":9,"vwap":643},"2026-05-28",31.674,0.089,7100,{"date":647,"open":473,"high":473,"low":648,"close":648,"change":619,"percent_change":619,"volume":649,"transactions":9,"vwap":648},"2026-05-27",31.585,3500,{"date":651,"open":457,"high":473,"low":648,"close":648,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":648},"2026-05-26",0.13,0.41,4600,{"date":656,"open":607,"high":657,"low":607,"close":658,"change":104,"percent_change":639,"volume":592,"transactions":9,"vwap":658},"2026-05-22",31.51,31.455,{"date":660,"open":612,"high":661,"low":612,"close":661,"change":662,"percent_change":663,"volume":24,"transactions":9,"vwap":661},"2026-05-21",31.405,0.085,0.27,{"date":665,"open":666,"high":538,"low":403,"close":403,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":403},"2026-05-20",31.35,0.12,0.38,5700,{"date":671,"open":394,"high":394,"low":394,"close":394,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":394},"2026-05-19",-0.065,-0.21,775,{"date":676,"open":440,"high":440,"low":677,"close":542,"change":79,"percent_change":80,"volume":678,"transactions":9,"vwap":542},"2026-05-18",31.18,800,{"date":680,"open":532,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-05-15",31.28,31.255,-0.115,-0.37,1800,{"date":687,"open":440,"high":612,"low":440,"close":612,"change":44,"percent_change":486,"volume":688,"transactions":9,"vwap":612},"2026-05-14",4500,{"date":690,"open":532,"high":691,"low":532,"close":691,"change":94,"percent_change":246,"volume":678,"transactions":9,"vwap":691},"2026-05-13",31.305,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":672,"percent_change":673,"volume":697,"transactions":9,"vwap":695},"2026-05-12",31.175,31.245,31.16,12800,{"date":699,"open":532,"high":538,"low":532,"close":430,"change":217,"percent_change":94,"volume":700,"transactions":9,"vwap":430},"2026-05-11",1600,{"date":702,"open":703,"high":530,"low":703,"close":530,"change":704,"percent_change":705,"volume":565,"transactions":9,"vwap":530},"2026-05-08",31.24,0.195,0.63,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":94,"volume":24,"transactions":9,"vwap":708},"2026-05-07",31.094999,0.019,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":608,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-05-06",30.98,31.11,31.076,0.59,11500,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":164,"percent_change":720,"volume":24,"transactions":9,"vwap":719},"2026-05-05",30.895,0.5,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":86,"percent_change":508,"volume":725,"transactions":9,"vwap":724},"2026-05-04",30.66,30.74,1200,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":653,"volume":24,"transactions":9,"vwap":728},"2026-05-01",30.79,0.127,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":116,"percent_change":232,"volume":630,"transactions":9,"vwap":733},"2026-04-30",30.6,30.663,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":486,"volume":599,"transactions":9,"vwap":737},"2026-04-29",30.44,30.493,0.063,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":24,"transactions":9,"vwap":741},"2026-04-28",30.43,-0.105,-0.34,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":86,"volume":750,"transactions":9,"vwap":748},"2026-04-27",30.53,30.56,30.535,-0.015,4400,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":599,"transactions":9,"vwap":753},"2026-04-24",30.55,0.268,0.89,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-04-23",30.41,30.27,30.282,-0.078,-0.26,5500,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-04-22",30.31,30.37,30.36,0.247,0.82,3400,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":475,"volume":763,"transactions":9,"vwap":776},"2026-04-21",30.12,30.2,30.113,-0.051,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":777,"percent_change":475,"volume":535,"transactions":9,"vwap":782},"2026-04-20",30.22,30.13,30.164,{"date":784,"open":785,"high":759,"low":785,"close":786,"change":704,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-04-17",30.19,30.215,0.65,2600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":246,"volume":700,"transactions":9,"vwap":794},"2026-04-16",29.98,30.040001,29.95,30.02,0.057,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":609,"volume":24,"transactions":9,"vwap":798},"2026-04-15",29.963,0.172,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-04-14",29.68,29.8,29.791,0.326,1.11,17400,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":164,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-04-13",29.28,29.465,29.27,0.53,55000,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":238,"percent_change":129,"volume":818,"transactions":9,"vwap":817},"2026-04-10",29.31,196258,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":720,"volume":825,"transactions":9,"vwap":823},"2026-04-09",29.11,29.3,29.285,0.147,190400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-08",29.12,29.18,29.08,29.138,0.522,1.82,12100,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":667,"volume":24,"transactions":9,"vwap":837},"2026-04-07",28.616,0.034,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":122,"volume":619,"transactions":9,"vwap":841},"2026-04-06",28.582,0.072,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":94,"volume":599,"transactions":9,"vwap":846},"2026-04-02",28.16,28.51,0.017,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":558,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-04-01",28.62,28.493,0.83,6800,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-03-31",28.258,0.602,2.18,794,{"date":861,"open":862,"high":862,"low":22,"close":22,"change":863,"percent_change":476,"volume":630,"transactions":9,"vwap":22},"2026-03-30",27.68,-0.149,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":527,"transactions":9,"vwap":869},"2026-03-27",27.9,27.95,27.77,27.805,-0.325,-1.16,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":24,"transactions":9,"vwap":875},"2026-03-26",28.45,28.13,-0.42,-1.47,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-03-25",28.55,0.133,0.47,120,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":87,"percent_change":887,"volume":883,"transactions":9,"vwap":886},"2026-03-24",28.417,-0.53,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":24,"transactions":9,"vwap":891},"2026-03-23",28.73,28.567,0.274,0.97,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-03-20",28.293,-0.366,-1.28,1869,{"date":901,"open":902,"high":903,"low":880,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-19",28.6,28.659,-0.069,-0.24,1900,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-03-18",28.89,28.728,-0.268,-0.92,1500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-03-17",29.040001,29.07,28.97,28.996,0.129,0.45,5100,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-16",28.93,28.867,0.248,0.87,700,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":929,"transactions":9,"vwap":933},"2026-03-13",28.76,28.619,-0.136,-0.47,{"date":937,"open":918,"high":918,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-03-12",28.72,28.755,-0.309,-1.06,7700,{"date":944,"open":945,"high":945,"low":916,"close":946,"change":947,"percent_change":71,"volume":929,"transactions":9,"vwap":946},"2026-03-11",29.23,29.063999,0.032,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":252,"volume":954,"transactions":9,"vwap":952},"2026-03-10",29.14,29.22,29.032,-0.022,3300,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":929,"transactions":9,"vwap":958},"2026-03-09",28.791,29.054001,0.258,0.9,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":940,"percent_change":941,"volume":965,"transactions":9,"vwap":964},"2026-03-06",28.96,28.796,4900,{"date":967,"open":950,"high":950,"low":918,"close":968,"change":969,"percent_change":253,"volume":970,"transactions":9,"vwap":968},"2026-03-05",29.105,-0.073,7500,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":892,"percent_change":976,"volume":565,"transactions":9,"vwap":975},"2026-03-04",29.165,29.19,29.178,0.95,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":887,"volume":929,"transactions":9,"vwap":980},"2026-03-03",28.69,28.904,-0.153,{"date":983,"open":984,"high":985,"low":918,"close":986,"change":987,"percent_change":217,"volume":669,"transactions":9,"vwap":986},"2026-03-02",29.02,29.09,29.056999,0.006,{"date":989,"open":963,"high":990,"low":963,"close":990,"change":991,"percent_change":475,"volume":527,"transactions":9,"vwap":990},"2026-02-27",29.051001,-0.049,{"date":993,"open":994,"high":945,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-02-26",29.2,29,29.1,-0.201,-0.69,10200,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-02-25",29.301,0.234,0.81,4327,{"date":1007,"open":984,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-02-24",29.066999,28.88,0.23,0.8,5300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-02-23",28.91,28.94,28.83,28.837,-0.228,-0.78,11100,{"date":1023,"open":984,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":165,"volume":1027,"transactions":9,"vwap":1024},"2026-02-20",29.065001,28.92,0.138,3700,{"date":1029,"open":1009,"high":1030,"low":1009,"close":1030,"change":672,"percent_change":1031,"volume":565,"transactions":9,"vwap":1030},"2026-02-19",28.927,-0.22,{"date":1033,"open":918,"high":1034,"low":918,"close":1034,"change":1035,"percent_change":165,"volume":565,"transactions":9,"vwap":1034},"2026-02-18",28.992,0.139,{"date":1037,"open":850,"high":1015,"low":850,"close":1038,"change":1039,"percent_change":271,"volume":1040,"transactions":9,"vwap":1038},"2026-02-17",28.853,-0.007,11300,{"date":1042,"open":1043,"high":1016,"low":1043,"close":1044,"change":987,"percent_change":217,"volume":1045,"transactions":9,"vwap":1044},"2026-02-13",28.81,28.86,48700,{"date":1047,"open":994,"high":994,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-02-12",28.854,-0.36,-1.23,36100,{"date":1053,"open":994,"high":945,"low":1054,"close":1055,"change":1056,"percent_change":416,"volume":1057,"transactions":9,"vwap":1055},"2026-02-11",29.13,29.214,-0.011,7400,{"date":1059,"open":1060,"high":817,"low":1061,"close":1062,"change":1063,"percent_change":253,"volume":1064,"transactions":9,"vwap":1062},"2026-02-10",29.255,29.21,29.225,-0.072,14000,{"date":1066,"open":974,"high":1067,"low":974,"close":1068,"change":1069,"percent_change":521,"volume":1070,"transactions":9,"vwap":1068},"2026-02-09",29.41,29.297,0.143,6100,{"date":1072,"open":1044,"high":951,"low":1017,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-02-06",29.154,0.43,1.5,22100,{"date":1078,"open":1079,"high":1009,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":503,"transactions":9,"vwap":1081},"2026-02-05",28.84,28.64,28.724,-0.259,-0.89,{"date":1085,"open":985,"high":828,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":954,"transactions":9,"vwap":1087},"2026-02-04",28.98,28.983,-0.255,-0.87,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-02-03",29.4,29.15,29.238,-0.251,-0.85,6700,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":652,"percent_change":195,"volume":1102,"transactions":9,"vwap":1101},"2026-02-02",29.55,29.489,1300,{"date":1104,"open":1105,"high":1106,"low":812,"close":1107,"change":1108,"percent_change":598,"volume":649,"transactions":9,"vwap":1107},"2026-01-30",29.43,29.44,29.359,-0.219,{"date":1110,"open":1111,"high":1112,"low":1105,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-01-29",29.51,29.578,-0.086,-0.29,5000,{"date":1117,"open":802,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":652,"volume":1122,"transactions":9,"vwap":1120},"2026-01-28",29.7,29.59,29.664,0.039,5400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":318,"percent_change":466,"volume":942,"transactions":9,"vwap":1128},"2026-01-27",29.65,29.67,29.56,29.625,{"date":1130,"open":1100,"high":1127,"low":1131,"close":1132,"change":63,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-01-26",29.48,29.49,0.24,7900,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":270,"percent_change":271,"volume":725,"transactions":9,"vwap":1139},"2026-01-23",29.38,29.46,29.42,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":913,"transactions":9,"vwap":1143},"2026-01-22",29.409,29.425,0.215,0.74,{"date":1147,"open":1148,"high":812,"low":1149,"close":1061,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1061},"2026-01-21",29.141,29.049999,0.221,0.76,3800,{"date":1154,"open":950,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":700,"transactions":9,"vwap":1156},"2026-01-20",29.16,28.989,-0.382,-1.3,{"date":1160,"open":812,"high":1092,"low":812,"close":1161,"change":1162,"percent_change":239,"volume":1163,"transactions":9,"vwap":1161},"2026-01-16",29.371,0.024,2500,{"date":1165,"open":1111,"high":1111,"low":1166,"close":1166,"change":947,"percent_change":71,"volume":1167,"transactions":9,"vwap":1166},"2026-01-15",29.347,56300,{"date":1169,"open":817,"high":1170,"low":974,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-01-14",29.37,29.315,-0.184,-0.62,83000,{"date":1176,"open":1119,"high":1119,"low":1177,"close":1178,"change":1179,"percent_change":178,"volume":1180,"transactions":9,"vwap":1178},"2026-01-13",29.445,29.499,-0.026,77100,{"date":1182,"open":1139,"high":1183,"low":1139,"close":1184,"change":1185,"percent_change":129,"volume":1186,"transactions":9,"vwap":1184},"2026-01-12",29.57,29.525,0.026,31400,{"date":1188,"open":1189,"high":1111,"low":1189,"close":1178,"change":1190,"percent_change":705,"volume":29,"transactions":9,"vwap":1178},"2026-01-09",29.47,0.185,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":210,"volume":1197,"transactions":9,"vwap":1195},"2026-01-08",29.33,29.29,29.314,-0.091,4800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":217,"percent_change":63,"volume":1203,"transactions":9,"vwap":1202},"2026-01-07",29.474,29.87,29.405,213000,{"date":1205,"open":1193,"high":1139,"low":817,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-06",29.385,0.108,0.37,7200,{"date":1211,"open":822,"high":822,"low":1212,"close":1213,"change":1214,"percent_change":1208,"volume":1215,"transactions":9,"vwap":1213},"2026-01-05",29.24,29.277,0.109,6300,{"date":1217,"open":1218,"high":1092,"low":917,"close":1219,"change":1039,"percent_change":271,"volume":1220,"transactions":9,"vwap":1219},"2026-01-02",29.36,29.168,18700,{"date":1222,"open":1223,"high":994,"low":1223,"close":1224,"change":80,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-12-31",29.155,29.175,0.1,4200,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":79,"percent_change":80,"volume":1230,"transactions":9,"vwap":1229},"2025-12-30",29.145,4595,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":307,"percent_change":178,"volume":654,"transactions":9,"vwap":1234},"2025-12-29",29.17,29.135,{"date":1236,"open":1155,"high":1155,"low":1155,"close":1155,"change":143,"percent_change":194,"volume":1237,"transactions":9,"vwap":1155},"2025-12-26",2700,{"date":1239,"open":828,"high":828,"low":828,"close":828,"change":79,"percent_change":80,"volume":619,"transactions":9,"vwap":828},"2025-12-24",{"date":1241,"open":963,"high":828,"low":963,"close":821,"change":238,"percent_change":129,"volume":1122,"transactions":9,"vwap":821},"2025-12-23",{"date":1243,"open":1054,"high":1054,"low":1244,"close":1244,"change":1121,"percent_change":652,"volume":1245,"transactions":9,"vwap":1244},"2025-12-22",29.084999,201700,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":824,"percent_change":1249,"volume":24,"transactions":9,"vwap":1248},"2025-12-19",29.046,0.51,{"date":1251,"open":1017,"high":1252,"low":1017,"close":1252,"change":1253,"percent_change":136,"volume":24,"transactions":9,"vwap":1252},"2025-12-18",28.899,0.224,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2025-12-17",28.675,-0.238,-0.82,6125,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":239,"volume":1259,"transactions":9,"vwap":1262},"2025-12-16",28.913,0.023,{"date":1265,"open":909,"high":909,"low":909,"close":909,"change":216,"percent_change":217,"volume":1259,"transactions":9,"vwap":909},"2025-12-15",{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":86,"percent_change":475,"volume":1070,"transactions":9,"vwap":1269},"2025-12-12",28.85,28.885,{"date":1271,"open":1016,"high":1016,"low":1025,"close":1272,"change":1273,"percent_change":80,"volume":527,"transactions":9,"vwap":1272},"2025-12-11",28.935,0.009,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":63,"volume":1278,"transactions":9,"vwap":1276},"2025-12-10",28.926,0.021,2,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1225,"volume":1278,"transactions":9,"vwap":1281},"2025-12-09",28.905,0.028,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":749,"percent_change":86,"volume":1278,"transactions":9,"vwap":1285},"2025-12-08",28.877,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":95,"volume":24,"transactions":9,"vwap":1288},"2025-12-05",28.892,0.052,{"date":1291,"open":1079,"high":1079,"low":1079,"close":1079,"change":103,"percent_change":104,"volume":1292,"transactions":9,"vwap":1079},"2025-12-04",140,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":70,"percent_change":667,"volume":24,"transactions":9,"vwap":1295},"2025-12-03",28.825,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":55,"volume":1300,"transactions":9,"vwap":1298},"2025-12-02",28.79,0.087,2435,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":554,"volume":1300,"transactions":9,"vwap":1303},"2025-12-01",28.703,-0.017,{"date":1306,"open":938,"high":938,"low":938,"close":938,"change":239,"percent_change":130,"volume":619,"transactions":9,"vwap":938},"2025-11-28",{"date":1308,"open":1309,"high":1309,"low":1080,"close":1080,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1080},"2025-11-26",28.67,0.104,0.36,2400,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":71,"percent_change":1317,"volume":24,"transactions":9,"vwap":1316},"2025-11-25",28.36,28.536,0.39,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2025-11-24",28.44,28.426,0.385,1.37,2200,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":24,"transactions":9,"vwap":1327},"2025-11-21",28.041,0.144,0.52,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":549,"volume":28,"transactions":9,"vwap":1332},"2025-11-20",27.897,-0.312,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":28,"transactions":9,"vwap":1336},"2025-11-19",28.209,0.082,0.29,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":876,"volume":24,"transactions":9,"vwap":1341},"2025-11-18",28.127,-0.118,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1196,"percent_change":380,"volume":1346,"transactions":9,"vwap":1345},"2025-11-17",28.245,9276,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":71,"volume":1353,"transactions":9,"vwap":1351},"2025-11-14",28.365,28.42,28.336,0.031,9800,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1031,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-11-13",28.305,-0.77,1309,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":334,"percent_change":416,"volume":1102,"transactions":9,"vwap":1362},"2025-11-12",28.53,28.525,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":271,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-11-11",28.535,-0.07,756,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":678,"transactions":9,"vwap":1371},"2025-11-10",28.52,28.555,0.241,0.85,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":177,"volume":1378,"transactions":9,"vwap":1376},"2025-11-07",28.314,-0.008,1771,{"date":1380,"open":1381,"high":1350,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1324,"transactions":9,"vwap":1382},"2025-11-06",28.41,28.322,-0.183,-0.64,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":216,"percent_change":217,"volume":24,"transactions":9,"vwap":1387},"2025-11-05",28.505,{"date":1389,"open":1390,"high":1391,"low":1381,"close":1391,"change":1225,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-11-04",28.43,28.5,0.35,17500,{"date":1395,"open":850,"high":850,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-11-03",28.4,-0.125,-0.44,15000,{"date":1401,"open":1362,"high":1362,"low":1362,"close":1362,"change":1402,"percent_change":652,"volume":1403,"transactions":9,"vwap":1362},"2025-10-31",0.036,102,{"date":1405,"open":1316,"high":1316,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":24,"transactions":9,"vwap":1406},"2025-10-30",28.489,-0.077,-0.27,{"date":1410,"open":1411,"high":850,"low":1412,"close":1413,"change":619,"percent_change":619,"volume":630,"transactions":9,"vwap":1413},"2025-10-29",28.61,28.48,28.566,{"date":1415,"open":1413,"high":1413,"low":1413,"close":1413,"change":1352,"percent_change":71,"volume":24,"transactions":9,"vwap":1413},"2025-10-28",{"date":1417,"open":1418,"high":1419,"low":1365,"close":1365,"change":667,"percent_change":319,"volume":700,"transactions":9,"vwap":1365},"2025-10-27",28.56,28.57,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":129,"percent_change":20,"volume":630,"transactions":9,"vwap":1423},"2025-10-24",28.47,28.415,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1207,"percent_change":668,"volume":539,"transactions":9,"vwap":1427},"2025-10-23",28.37,28.325,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":548,"volume":922,"transactions":9,"vwap":1432},"2025-10-22",28.21,28.26,28.217,-0.098,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":217,"percent_change":63,"volume":24,"transactions":9,"vwap":1436},"2025-10-21",28.315,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":787,"volume":29,"transactions":9,"vwap":1440},"2025-10-20",28.319,28.295,0.182,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":729,"percent_change":921,"volume":1445,"transactions":9,"vwap":1444},"2025-10-17",28.113,1922,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":252,"percent_change":1114,"volume":906,"transactions":9,"vwap":1450},"2025-10-16",28.039,28.040001,27.986,{"date":1452,"open":875,"high":875,"low":1453,"close":1453,"change":115,"percent_change":45,"volume":965,"transactions":9,"vwap":1453},"2025-10-15",28.066,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":149,"volume":1458,"transactions":9,"vwap":1456},"2025-10-14",28.011,-0.084,3,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":892,"percent_change":1462,"volume":1458,"transactions":9,"vwap":1461},"2025-10-13",28.094999,0.98,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1458,"transactions":9,"vwap":1465},"2025-10-10",27.821,-0.399,-1.41,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1056,"percent_change":416,"volume":24,"transactions":9,"vwap":1471},"2025-10-09",28.204,28.22,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1458,"transactions":9,"vwap":1474},"2025-10-08",28.231,0.112,0.4,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":554,"percent_change":673,"volume":1458,"transactions":9,"vwap":1479},"2025-10-07",28.119,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1458,"transactions":9,"vwap":1482},"2025-10-06",28.179,0.061,0.22,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":252,"volume":24,"transactions":9,"vwap":1487},"2025-10-03",28.118,-0.023,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1402,"percent_change":652,"volume":24,"transactions":9,"vwap":1491},"2025-10-02",28.141,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":80,"percent_change":71,"volume":24,"transactions":9,"vwap":1495},"2025-10-01",28.08,28.105,{"date":1497,"open":1449,"high":1498,"low":1449,"close":1498,"change":104,"percent_change":95,"volume":24,"transactions":9,"vwap":1498},"2025-09-30",28.075001,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":70,"percent_change":652,"volume":24,"transactions":9,"vwap":1501},"2025-09-29",28.025,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":55,"volume":24,"transactions":9,"vwap":1505},"2025-09-26",27.92,27.99,0.083,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":534,"volume":24,"transactions":9,"vwap":1510},"2025-09-25",27.86,27.907,-0.038,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":86,"volume":1516,"transactions":9,"vwap":1514},"2025-09-24",27.945,-0.014,30,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1113,"percent_change":210,"volume":1516,"transactions":9,"vwap":1519},"2025-09-23",27.959,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":639,"volume":1516,"transactions":9,"vwap":1522},"2025-09-22",28.045,0.044,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":122,"volume":24,"transactions":9,"vwap":1526},"2025-09-19",28.00099945,0.071,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1299,"percent_change":1531,"volume":24,"transactions":9,"vwap":1530},"2025-09-18",27.93,0.31,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":-6,"volume":28,"transactions":9,"vwap":1534},"2025-09-17",27.843,-0.001,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1056,"percent_change":416,"volume":28,"transactions":9,"vwap":1538},"2025-09-16",27.844,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":663,"volume":28,"transactions":9,"vwap":1541},"2025-09-15",27.855,0.075,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":45,"volume":28,"transactions":9,"vwap":1545},"2025-09-12",27.78,0.056,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":842,"percent_change":584,"volume":28,"transactions":9,"vwap":1549},"2025-09-11",27.724,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":79,"volume":28,"transactions":9,"vwap":1552},"2025-09-10",27.652,0.003,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":116,"volume":28,"transactions":9,"vwap":1556},"2025-09-09",27.649,0.048,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1506,"percent_change":55,"volume":24,"transactions":9,"vwap":1560},"2025-09-08",27.601,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":104,"volume":28,"transactions":9,"vwap":1563},"2025-09-05",27.518,0.013,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":824,"percent_change":1568,"volume":24,"transactions":9,"vwap":1567},"2025-09-04",27.505,0.54,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":466,"volume":1573,"transactions":9,"vwap":1571},"2025-09-03",27.358,0.124,106,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":24,"transactions":9,"vwap":1576},"2025-09-02",27.234,-0.107,-0.39,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":24,"transactions":9,"vwap":1581},"2025-08-29",27.341,-0.178,-0.65,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":294,"volume":24,"transactions":9,"vwap":1586},"2025-08-28",27.519,0.092,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":80,"percent_change":71,"volume":1591,"transactions":9,"vwap":1590},"2025-08-27",27.427,258,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":115,"percent_change":45,"volume":1591,"transactions":9,"vwap":1594},"2025-08-26",27.397,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":226,"volume":492,"transactions":9,"vwap":1598},"2025-08-25",27.336,27.342,-0.029,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-08-22",27.371,0.246,0.91,2100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":253,"volume":1605,"transactions":9,"vwap":1609},"2025-08-21",27.15,27.125,-0.067,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1063,"percent_change":762,"volume":203,"transactions":9,"vwap":1613},"2025-08-20",27.192,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":203,"transactions":9,"vwap":1616},"2025-08-19",27.264,-0.196,-0.71,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":63,"volume":203,"transactions":9,"vwap":1621},"2025-08-18",27.46,0.018,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":904,"percent_change":253,"volume":203,"transactions":9,"vwap":1625},"2025-08-15",27.442,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":334,"volume":203,"transactions":9,"vwap":1628},"2025-08-14",27.511,-0.004,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":217,"percent_change":63,"volume":203,"transactions":9,"vwap":1632},"2025-08-13",27.515,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":502,"volume":203,"transactions":9,"vwap":1635},"2025-08-12",27.495,0.194,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":991,"percent_change":1640,"volume":203,"transactions":9,"vwap":1639},"2025-08-11",27.301,-0.18,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":609,"volume":203,"transactions":9,"vwap":1643},"2025-08-08",27.35,0.158,{"date":1646,"open":1613,"high":1613,"low":1613,"close":1613,"change":1647,"percent_change":239,"volume":203,"transactions":9,"vwap":1613},"2025-08-07",0.022,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":502,"volume":203,"transactions":9,"vwap":1650},"2025-08-06",27.17,0.192,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1578,"volume":203,"transactions":9,"vwap":1654},"2025-08-05",26.978,-0.106,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":203,"transactions":9,"vwap":1658},"2025-08-04",27.084,0.283,1.06,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":203,"transactions":9,"vwap":1663},"2025-08-01",26.801,-0.272,-1,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":110,"percent_change":1669,"volume":24,"transactions":9,"vwap":1668},"2025-07-31",27.073,-0.28,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1647,"percent_change":239,"volume":488,"transactions":9,"vwap":1674},"2025-07-30",27.153,27.14,27.148,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":307,"percent_change":178,"volume":1678,"transactions":9,"vwap":1677},"2025-07-29",27.126,1901,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1546,"percent_change":486,"volume":1678,"transactions":9,"vwap":1681},"2025-07-28",27.151,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":143,"percent_change":1685,"volume":1678,"transactions":9,"vwap":1684},"2025-07-25",27.094999,0.15,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":301,"percent_change":1392,"volume":1605,"transactions":9,"vwap":1690},"2025-07-24",27.07,27.11,27.055,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1622,"percent_change":63,"volume":630,"transactions":9,"vwap":1694},"2025-07-23",26.898,26.96,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":991,"percent_change":1640,"volume":24,"transactions":9,"vwap":1697},"2025-07-22",26.942,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":130,"volume":24,"transactions":9,"vwap":1700},"2025-07-21",26.991,0.076,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1553,"percent_change":79,"volume":24,"transactions":9,"vwap":1704},"2025-07-18",26.915,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1476,"volume":24,"transactions":9,"vwap":1708},"2025-07-17",26.87,26.912,0.106,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":709,"percent_change":63,"volume":24,"transactions":9,"vwap":1712},"2025-07-16",26.806,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":217,"percent_change":63,"volume":24,"transactions":9,"vwap":1715},"2025-07-15",26.787,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1133,"volume":24,"transactions":9,"vwap":1719},"2025-07-14",26.73,26.767,0.064,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":534,"volume":24,"transactions":9,"vwap":1723},"2025-07-11",26.703,-0.037,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":619,"percent_change":619,"volume":24,"transactions":9,"vwap":1728},"2025-07-10",26.72,26.74,{"date":1730,"open":1728,"high":1728,"low":1728,"close":1728,"change":129,"percent_change":294,"volume":1458,"transactions":9,"vwap":1728},"2025-07-09",{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":70,"percent_change":652,"volume":24,"transactions":9,"vwap":1733},"2025-07-08",26.65,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":742,"percent_change":1578,"volume":24,"transactions":9,"vwap":1736},"2025-07-07",26.615,{"date":1738,"open":1727,"high":1727,"low":1727,"close":1727,"change":1739,"percent_change":720,"volume":619,"transactions":9,"vwap":1727},"2025-07-03",0.134,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1311,"volume":488,"transactions":9,"vwap":1742},"2025-07-02",26.586,0.096,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1397,"percent_change":935,"volume":488,"transactions":9,"vwap":1746},"2025-07-01",26.49,{"date":1748,"open":1736,"high":1736,"low":1736,"close":1736,"change":1749,"percent_change":1074,"volume":488,"transactions":9,"vwap":1736},"2025-06-30",0.115,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1277,"percent_change":239,"volume":492,"transactions":9,"vwap":1753},"2025-06-27",26.553,26.5,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":194,"percent_change":813,"volume":1757,"transactions":9,"vwap":1756},"2025-06-26",26.479,7894,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":194,"volume":1757,"transactions":9,"vwap":1760},"2025-06-25",26.339,0.037,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":755,"volume":585,"transactions":9,"vwap":1765},"2025-06-24",26.32,26.302,0.233,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1011,"volume":24,"transactions":9,"vwap":1769},"2025-06-23",26.069,0.208,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":253,"volume":1278,"transactions":9,"vwap":1773},"2025-06-20",25.861,-0.066,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":104,"volume":1278,"transactions":9,"vwap":1777},"2025-06-18",25.927,0.012,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":476,"volume":24,"transactions":9,"vwap":1781},"2025-06-17",25.915,-0.142,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":488,"transactions":9,"vwap":1785},"2025-06-16",26.056999,0.227,0.88,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":492,"transactions":9,"vwap":1791},"2025-06-13",25.79,25.83,-0.208,-0.8,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1761,"percent_change":194,"volume":381,"transactions":9,"vwap":1796},"2025-06-12",26.038,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":475,"volume":381,"transactions":9,"vwap":1799},"2025-06-11",26.00099945,-0.044,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":662,"percent_change":577,"volume":24,"transactions":9,"vwap":1803},"2025-06-10",26.045,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1352,"percent_change":667,"volume":1807,"transactions":9,"vwap":1806},"2025-06-09",25.96,243,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":705,"volume":1807,"transactions":9,"vwap":1810},"2025-06-06",25.929,0.162,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":887,"volume":1807,"transactions":9,"vwap":1814},"2025-06-05",25.767,-0.138,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":639,"volume":1807,"transactions":9,"vwap":1818},"2025-06-04",25.905,0.041,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1807,"transactions":9,"vwap":1822},"2025-06-03",25.864,0.141,0.55,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":129,"percent_change":1392,"volume":599,"transactions":9,"vwap":1828},"2025-06-02",25.59,25.723,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":103,"percent_change":94,"volume":565,"transactions":9,"vwap":1832},"2025-05-30",25.49,25.633,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":79,"percent_change":143,"volume":619,"transactions":9,"vwap":1835},"2025-05-29",25.618,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":225,"percent_change":534,"volume":1839,"transactions":9,"vwap":1838},"2025-05-28",25.608,85,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":24,"transactions":9,"vwap":1842},"2025-05-27",25.643,0.349,1.38,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":442,"volume":24,"transactions":9,"vwap":1847},"2025-05-23",25.294,-0.126,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1277,"percent_change":239,"volume":24,"transactions":9,"vwap":1852},"2025-05-22",25.55,25.42,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1617,"percent_change":1357,"volume":725,"transactions":9,"vwap":1856},"2025-05-21",25.45,25.399,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":673,"volume":1861,"transactions":9,"vwap":1859},"2025-05-20",25.595,-0.053,302,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1622,"percent_change":63,"volume":492,"transactions":9,"vwap":1865},"2025-05-19",25.58,25.648,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1337,"percent_change":20,"volume":488,"transactions":9,"vwap":1868},"2025-05-16",25.63,{"date":1870,"open":1851,"high":1851,"low":1871,"close":1871,"change":1564,"percent_change":104,"volume":488,"transactions":9,"vwap":1871},"2025-05-15",25.548,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":486,"volume":24,"transactions":9,"vwap":1874},"2025-05-14",25.535,0.054,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1372,"percent_change":976,"volume":24,"transactions":9,"vwap":1879},"2025-05-13",25.35,25.481,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1278,"transactions":9,"vwap":1882},"2025-05-12",25.24,0.625,2.54,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":334,"volume":24,"transactions":9,"vwap":1887},"2025-05-09",24.615,-0.003,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-05-08",24.618,0.161,0.66,16,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1819,"percent_change":116,"volume":1894,"transactions":9,"vwap":1897},"2025-05-07",24.457,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":935,"volume":1894,"transactions":9,"vwap":1900},"2025-05-06",24.416,-0.116,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1578,"volume":1894,"transactions":9,"vwap":1904},"2025-05-05",24.532,-0.097,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1462,"volume":1894,"transactions":9,"vwap":1908},"2025-05-02",24.629,0.239,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":24,"transactions":9,"vwap":1912},"2025-05-01",24.39,0.165,0.68,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":847,"percent_change":63,"volume":24,"transactions":9,"vwap":1917},"2025-04-30",24.225,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":239,"percent_change":577,"volume":1921,"transactions":9,"vwap":1920},"2025-04-29",24.208,432,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":80,"volume":1921,"transactions":9,"vwap":1924},"2025-04-28",24.128,0.008,{"date":1927,"open":31,"high":1928,"low":31,"close":1928,"change":129,"percent_change":1208,"volume":630,"transactions":9,"vwap":1928},"2025-04-25",24.12,{"date":35,"open":1930,"high":1930,"low":1930,"close":1930,"change":619,"percent_change":619,"volume":678,"transactions":9,"vwap":1930},24.030001,{"status":1932,"indices":1933,"watchlist":1972,"sectors":1989,"benchmarks":2036},"success",[1934,1940,1946,1952,1958,1966],{"symbol":1935,"name":1936,"price":1937,"change":1938,"pct_change":609,"is_up":11,"sparkline":1939,"date":5},"SPX","S&P 500",7818.93,44.98,"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":1941,"name":1942,"price":1943,"change":1944,"pct_change":165,"is_up":11,"sparkline":1945,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":1947,"name":1948,"price":1949,"change":1950,"pct_change":521,"is_up":11,"sparkline":1951,"date":5},"DJI","DOW JONES",51521,253,"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":1953,"name":1954,"price":1955,"change":1956,"pct_change":921,"is_up":11,"sparkline":1957,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":1959,"name":1960,"price":1961,"change":1962,"pct_change":1963,"is_up":1964,"sparkline":1965,"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":1967,"name":1968,"price":1969,"change":509,"pct_change":1970,"is_up":1964,"sparkline":1971,"date":5},"VIX","CBOE VIX",15.01,-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",[1973,1978,1983],{"symbol":1974,"name":1975,"price":1976,"change":294,"pct_change":194,"is_up":11,"sparkline":1977,"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":1979,"name":1980,"price":1981,"change":1145,"pct_change":1484,"is_up":11,"sparkline":1982,"date":5},"AAPL","Apple Inc",333.63,"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":1984,"name":1985,"price":1986,"change":1987,"pct_change":1249,"is_up":11,"sparkline":1988,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[1990,1994,1998,2002,2007,2011,2015,2019,2023,2027,2032],{"name":1991,"etf":1992,"change":813,"price":1993,"is_up":11},"Technology","XLK",202,{"name":1995,"etf":1996,"change":1133,"price":1997,"is_up":11},"Financials","XLF",54.01,{"name":1999,"etf":2000,"change":475,"price":2001,"is_up":1964},"Healthcare","XLV",167.09,{"name":2003,"etf":2004,"change":2005,"price":2006,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2008,"etf":2009,"change":960,"price":2010,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2012,"etf":2013,"change":882,"price":2014,"is_up":11},"Energy","XLE",63.75,{"name":2016,"etf":2017,"change":928,"price":2018,"is_up":11},"Industrials","XLI",171.58,{"name":2020,"etf":2021,"change":466,"price":2022,"is_up":11},"Materials","XLB",49.73,{"name":2024,"etf":2025,"change":1660,"price":2026,"is_up":11},"Real Estate","XLRE",41.1,{"name":2028,"etf":2029,"change":2030,"price":2031,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2033,"etf":2034,"change":143,"price":2035,"is_up":11},"Comm Services","XLC",111.65,[2037,2041,2045,2049],{"ticker":2038,"name":2039,"price":2040,"change":1824,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2042,"name":2043,"price":2044,"change":466,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2046,"name":2047,"price":2048,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2050,"name":2051,"price":2052,"change":1618,"is_up":1964},"IWM","iShares Russell 2000",281.37]