[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGRI":3,"stock-historical-PGRI":27,"homepage-market-summary":1335},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PGRI","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},"Putnam International Stock ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1149,0.0303,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.38,26.3938,-0.0138,-0.05,152,27.86,23.544,1304.4152259414227,65.7,239,{"ticker":4,"total_count":26,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":35},1,1000,{"period_high":22,"period_low":23,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":17,"start_date":34,"end_date":5},1304,311755.239,5.35,"2025-10-23",[36,39,46,55,62,69,75,83,91,96,102,108,117,123,130,138,146,153,160,166,173,180,186,193,199,207,213,218,223,231,237,243,249,256,262,270,277,283,289,295,301,307,313,319,325,331,338,344,350,358,366,371,377,381,387,393,399,405,411,418,424,430,436,441,446,451,456,463,471,476,483,489,493,497,502,507,512,517,524,529,533,538,545,553,558,563,567,572,576,581,587,592,598,603,607,610,615,619,624,633,638,643,648,653,658,663,668,673,678,682,687,690,695,699,707,711,716,721,725,730,734,742,749,757,761,765,770,777,783,789,794,800,805,810,815,820,825,830,837,842,847,850,855,860,865,870,874,879,884,891,895,901,907,911,916,921,928,933,939,943,948,953,957,962,965,973,979,984,991,995,1002,1007,1012,1017,1022,1026,1031,1036,1041,1046,1051,1056,1060,1064,1068,1071,1076,1081,1085,1093,1098,1105,1110,1114,1118,1122,1127,1131,1138,1143,1147,1152,1156,1161,1166,1170,1175,1181,1185,1191,1194,1198,1203,1208,1213,1218,1223,1229,1233,1236,1240,1245,1250,1252,1258,1261,1265,1271,1277,1282,1287,1293,1298,1304,1309,1316,1319,1325,1331],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":37,"vwap":38},9,26.3805,{"date":40,"open":18,"high":18,"low":18,"close":18,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-10-05",-0.031,-0.12,29,13,26.3546,{"date":47,"open":48,"high":49,"low":48,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-02",26.42,26.4248,0.4084,1.57,135,11,26.4188,{"date":56,"open":57,"high":57,"low":57,"close":57,"change":58,"percent_change":59,"volume":37,"transactions":60,"vwap":61},"2026-10-01",26.0164,-0.214,-0.82,8,26.0492,{"date":63,"open":64,"high":64,"low":64,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":53,"vwap":68},"2026-09-30",26.2304,-0.1985,-0.75,12,26.3665,{"date":70,"open":71,"high":71,"low":71,"close":71,"change":72,"percent_change":73,"volume":37,"transactions":60,"vwap":74},"2026-09-29",26.4289,0.1009,0.38,26.3898,{"date":76,"open":77,"high":77,"low":77,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",26.328,-0.1359,-0.51,18,10,26.2693,{"date":84,"open":85,"high":85,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":37,"vwap":90},"2026-09-25",26.51,26.4639,0.1892,0.72,558,26.508,{"date":92,"open":93,"high":93,"low":93,"close":93,"change":94,"percent_change":20,"volume":37,"transactions":60,"vwap":95},"2026-09-24",26.2747,-0.0139,26.2133,{"date":97,"open":98,"high":98,"low":98,"close":98,"change":99,"percent_change":100,"volume":37,"transactions":60,"vwap":101},"2026-09-23",26.2886,-0.4176,-1.56,26.3383,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":106,"volume":37,"transactions":60,"vwap":107},"2026-09-22",26.7062,0.2374,0.9,26.594,{"date":109,"open":110,"high":111,"low":110,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":80,"vwap":116},"2026-09-21",26.46,26.48,26.4688,0.3976,1.53,7012,26.4698,{"date":118,"open":119,"high":119,"low":119,"close":119,"change":120,"percent_change":121,"volume":53,"transactions":81,"vwap":122},"2026-09-18",26.0712,0.0006,0,25.9995,{"date":124,"open":125,"high":125,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":37,"vwap":129},"2026-09-17",26.0706,0.3154,1.22,19,26.0995,{"date":131,"open":132,"high":132,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-16",25.7552,-0.073,-0.28,216.239,20,25.9576,{"date":139,"open":140,"high":141,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":60,"vwap":145},"2026-09-15",25.82,25.8282,-0.0585,-0.23,108,25.8212,{"date":147,"open":148,"high":148,"low":148,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":81,"vwap":152},"2026-09-14",25.8867,-0.4401,-1.67,24,25.944,{"date":154,"open":155,"high":155,"low":155,"close":155,"change":156,"percent_change":157,"volume":60,"transactions":158,"vwap":159},"2026-09-11",26.3268,0.3009,1.16,7,26.361,{"date":161,"open":162,"high":162,"low":162,"close":162,"change":163,"percent_change":164,"volume":60,"transactions":158,"vwap":165},"2026-09-10",26.0259,-0.3402,-1.29,26.0644,{"date":167,"open":168,"high":168,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":60,"vwap":172},"2026-09-09",26.3661,-0.3239,-1.21,208,26.3741,{"date":174,"open":175,"high":175,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":60,"vwap":179},"2026-09-08",26.69,-0.0349,-0.13,178,26.6938,{"date":181,"open":182,"high":182,"low":182,"close":182,"change":183,"percent_change":184,"volume":60,"transactions":158,"vwap":185},"2026-09-04",26.7249,0.3949,1.5,26.6573,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":177,"volume":191,"transactions":37,"vwap":192},"2026-09-03",26.325,26.33,-0.0354,308,26.3277,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":60,"transactions":158,"vwap":198},"2026-09-02",26.3654,0.0854,0.32,26.3409,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":37,"vwap":206},"2026-09-01",26.32,26.28,-0.3233,-1.22,583,26.3141,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":60,"transactions":158,"vwap":212},"2026-08-31",26.6033,-0.2488,-0.93,26.738,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":134,"volume":60,"transactions":158,"vwap":217},"2026-08-28",26.8521,-0.0749,26.9761,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":20,"volume":60,"transactions":158,"vwap":222},"2026-08-27",26.927,-0.013,26.9285,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":37,"vwap":230},"2026-08-26",26.99,26.94,-0.0539,-0.2,508,26.9693,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":60,"transactions":158,"vwap":236},"2026-08-25",26.9939,0.2623,0.98,26.9322,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":60,"transactions":158,"vwap":242},"2026-08-24",26.7316,-0.1817,-0.68,26.6758,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":60,"transactions":158,"vwap":248},"2026-08-21",26.9133,0.0961,0.36,26.9334,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":60,"vwap":255},"2026-08-20",26.8172,0.0044,0.02,14,26.7959,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":60,"transactions":158,"vwap":261},"2026-08-19",26.8128,0.0232,0.09,26.8452,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":37,"vwap":269},"2026-08-18",27.01,26.7896,-0.548,-2,133,26.9936,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":60,"vwap":276},"2026-08-17",27.3376,-0.0224,-0.08,74,27.3754,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":253,"volume":281,"transactions":37,"vwap":282},"2026-08-14",27.36,0.0055,194,27.3601,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":254,"transactions":60,"vwap":288},"2026-08-13",27.3545,0.0188,0.07,27.3861,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":60,"transactions":60,"vwap":294},"2026-08-12",27.3357,0.1379,0.51,27.4168,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":37,"transactions":60,"vwap":300},"2026-08-11",27.1978,0.0378,0.14,27.2631,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":-6,"volume":305,"transactions":37,"vwap":306},"2026-08-10",27.16,-0.0008,128,27.1605,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":37,"transactions":60,"vwap":312},"2026-08-07",27.1608,0.3095,1.15,27.1519,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":60,"transactions":158,"vwap":318},"2026-08-06",26.8513,-0.24,-0.89,26.9218,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":254,"transactions":60,"vwap":324},"2026-08-05",27.0913,-0.0151,-0.06,27.1721,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":60,"transactions":60,"vwap":330},"2026-08-04",27.1064,0.5676,2.14,26.9825,{"date":332,"open":17,"high":333,"low":17,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":60,"vwap":337},"2026-08-03",26.5388,0.1431,0.54,197,26.3786,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":60,"transactions":158,"vwap":343},"2026-07-31",26.3957,-0.1081,-0.41,26.3982,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":60,"transactions":60,"vwap":349},"2026-07-30",26.5038,0.8139,3.17,26.3106,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":81,"vwap":357},"2026-07-29",25.925,25.6899,-0.1981,-0.77,120,25.8924,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":37,"vwap":365},"2026-07-28",25.75,25.888,-0.1256,-0.48,1008,25.7497,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":73,"volume":37,"transactions":60,"vwap":370},"2026-07-27",26.0136,0.0989,26.0813,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":37,"transactions":60,"vwap":376},"2026-07-24",25.9147,-0.0743,-0.29,25.9546,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":163,"percent_change":164,"volume":67,"transactions":37,"vwap":380},"2026-07-23",25.989,26.101,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":81,"transactions":37,"vwap":386},"2026-07-22",26.3292,-0.0512,-0.19,26.3451,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":60,"transactions":158,"vwap":392},"2026-07-21",26.3804,0.4719,1.82,26.2112,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":60,"transactions":158,"vwap":398},"2026-07-20",25.9085,-0.1145,-0.44,26.0798,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":60,"transactions":158,"vwap":404},"2026-07-17",26.023,-0.2274,-0.87,25.8422,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":170,"volume":158,"transactions":409,"vwap":410},"2026-07-16",26.2504,-0.3222,6,26.2674,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":409,"transactions":416,"vwap":417},"2026-07-15",26.5726,0.0414,0.16,4,26.614,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":409,"transactions":416,"vwap":423},"2026-07-14",26.5312,0.3089,1.18,26.5833,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":409,"transactions":416,"vwap":429},"2026-07-13",26.2223,-0.5837,-2.18,26.47,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":432},"2026-07-10",26.806,-0.056,-0.21,100,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":435,"transactions":9,"vwap":438},"2026-07-09",26.862,0.069,0.26,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":435,"transactions":9,"vwap":443},"2026-07-08",26.793,-0.108,-0.4,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":435,"transactions":9,"vwap":448},"2026-07-07",26.901,-0.588,-2.14,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":435,"transactions":9,"vwap":453},"2026-07-06",27.489,0.451,1.67,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":459},"2026-07-02",26.97,27.038,0.013,0.05,900,{"date":464,"open":465,"high":466,"low":264,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":467},"2026-07-01",27.049999,27.07,27.025,-0.543,-1.97,400,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":435,"transactions":9,"vwap":473},"2026-06-30",27.568,0.481,1.78,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":479},"2026-06-29",27.059999,27.087,0.24,0.89,800,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":355,"volume":488,"transactions":9,"vwap":486},"2026-06-26",26.91,26.847,-0.207,300,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":335,"volume":435,"transactions":9,"vwap":491},"2026-06-25",27.054001,0.144,{"date":494,"open":485,"high":485,"low":485,"close":485,"change":495,"percent_change":496,"volume":435,"transactions":9,"vwap":485},"2026-06-24",0.107,0.4,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":121,"transactions":9,"vwap":499},"2026-06-23",26.803,-0.915,-3.3,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":435,"transactions":9,"vwap":504},"2026-06-22",27.718,-0.07,-0.25,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":435,"transactions":9,"vwap":509},"2026-06-18",27.788,0.679,2.5,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":121,"transactions":9,"vwap":514},"2026-06-17",27.109,-0.141,-0.52,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-06-16",27.26,27.25,-0.237,-0.86,700,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":121,"transactions":9,"vwap":526},"2026-06-15",27.487,0.462,1.71,{"date":530,"open":467,"high":467,"low":467,"close":467,"change":531,"percent_change":532,"volume":121,"transactions":9,"vwap":467},"2026-06-12",-0.099,-0.36,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":121,"transactions":9,"vwap":535},"2026-06-11",27.124,1.028,3.94,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-06-10",26.37,26.096001,-0.547,-2.05,6900,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-06-09",26.8,26.13,26.643,-0.049,-0.18,6800,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":435,"transactions":9,"vwap":555},"2026-06-08",26.692,0.254,0.96,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":435,"transactions":9,"vwap":560},"2026-06-05",26.438,-1.197,-4.33,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":197,"volume":121,"transactions":9,"vwap":565},"2026-06-04",27.635,0.087,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":121,"transactions":9,"vwap":569},"2026-06-03",27.548,-0.312,-1.12,{"date":573,"open":22,"high":22,"low":22,"close":22,"change":574,"percent_change":575,"volume":121,"transactions":9,"vwap":22},"2026-06-02",0.45,1.64,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":121,"transactions":9,"vwap":578},"2026-06-01",27.41,0.089,0.33,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":470,"transactions":9,"vwap":584},"2026-05-29",27.33,27.321,0.007,0.03,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":435,"transactions":9,"vwap":589},"2026-05-28",27.314,0.053,0.19,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":462,"transactions":9,"vwap":595},"2026-05-27",27.17,27.261,-0.037,-0.14,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":435,"transactions":9,"vwap":600},"2026-05-26",27.298,0.338,1.25,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":253,"volume":121,"transactions":9,"vwap":605},"2026-05-22",26.96,0.005,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":492,"percent_change":335,"volume":435,"transactions":9,"vwap":609},"2026-05-21",26.955,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":435,"transactions":9,"vwap":612},"2026-05-20",26.811,0.607,2.32,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":79,"percent_change":618,"volume":121,"transactions":9,"vwap":617},"2026-05-19",26.204,-1.91,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":435,"transactions":9,"vwap":621},"2026-05-18",26.714,0.214,0.81,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-05-15",26.55,26.57,26.45,26.5,-0.718,-2.64,12900,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":121,"transactions":9,"vwap":635},"2026-05-14",27.218,0.093,0.34,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":121,"transactions":9,"vwap":640},"2026-05-13",27.125,0.454,1.7,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":121,"transactions":9,"vwap":645},"2026-05-12",26.671,-0.281,-1.04,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":121,"transactions":9,"vwap":650},"2026-05-11",26.952,-0.071,-0.26,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":121,"transactions":9,"vwap":655},"2026-05-08",27.023001,0.378,1.42,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":121,"transactions":9,"vwap":660},"2026-05-07",26.645,-0.628,-2.3,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":435,"transactions":9,"vwap":665},"2026-05-06",27.273,1.021,3.89,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":435,"transactions":9,"vwap":670},"2026-05-05",26.252,0.452,1.75,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":435,"transactions":9,"vwap":675},"2026-05-04",25.8,-0.322,-1.23,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":551,"volume":121,"transactions":9,"vwap":680},"2026-05-01",26.122,-0.046,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":121,"transactions":9,"vwap":684},"2026-04-30",26.168,0.538,2.1,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":41,"percent_change":42,"volume":488,"transactions":9,"vwap":689},"2026-04-29",25.63,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":121,"transactions":9,"vwap":692},"2026-04-28",25.661,-0.297,-1.14,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":66,"volume":121,"transactions":9,"vwap":697},"2026-04-27",25.958,-0.196,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":702},"2026-04-24",26.01,26.154,25.99,0.334,1.29,3600,{"date":708,"open":140,"high":140,"low":140,"close":140,"change":709,"percent_change":710,"volume":488,"transactions":9,"vwap":140},"2026-04-23",-0.004,-0.02,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":435,"transactions":9,"vwap":713},"2026-04-22",25.824,0.308,1.21,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":435,"transactions":9,"vwap":718},"2026-04-21",25.516,-0.644,-2.46,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":710,"percent_change":274,"volume":724,"transactions":9,"vwap":723},"2026-04-20",26.16,200,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":435,"transactions":9,"vwap":727},"2026-04-17",26.18,0.525,2.05,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":241,"volume":435,"transactions":9,"vwap":732},"2026-04-16",25.655,-0.176,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-04-15",25.73,25.831,25.72,-0.137,-0.53,10400,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-04-14",25.94,25.968,0.215,0.83,2900,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-04-13",25.54,25.753,25.5,0.106,0.41,7600,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":586,"percent_change":760,"volume":435,"transactions":9,"vwap":759},"2026-04-10",25.647,0.12,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":505,"volume":435,"transactions":9,"vwap":763},"2026-04-09",25.617,-0.019,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":724,"transactions":9,"vwap":767},"2026-04-08",25.636,1.178,4.82,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":523,"transactions":9,"vwap":773},"2026-04-07",24.17,24.458,24.15,-0.087,-0.35,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":435,"transactions":9,"vwap":780},"2026-04-06",24.562,24.545,0.126,0.52,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":724,"transactions":9,"vwap":786},"2026-04-02",24.43,24.419,-0.217,-0.88,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":435,"transactions":9,"vwap":791},"2026-04-01",24.636,0.403,1.66,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":435,"transactions":9,"vwap":797},"2026-03-31",23.9,24.233,0.689,2.93,{"date":801,"open":802,"high":802,"low":23,"close":23,"change":803,"percent_change":804,"volume":435,"transactions":9,"vwap":23},"2026-03-30",23.723,-0.089,-0.38,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":170,"volume":488,"transactions":9,"vwap":808},"2026-03-27",23.83,23.633,-0.289,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":435,"transactions":9,"vwap":812},"2026-03-26",23.922,-0.684,-2.78,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":435,"transactions":9,"vwap":817},"2026-03-25",24.606,0.292,1.2,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":435,"transactions":9,"vwap":822},"2026-03-24",24.314,-0.038,-0.16,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":435,"transactions":9,"vwap":827},"2026-03-23",24.352,0.549,2.31,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-03-20",24.3,23.803,-0.596,-2.44,600,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":435,"transactions":9,"vwap":839},"2026-03-19",24.399,-0.187,-0.76,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":435,"transactions":9,"vwap":844},"2026-03-18",24.586,-0.553,-2.2,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":41,"percent_change":42,"volume":435,"transactions":9,"vwap":849},"2026-03-17",25.139,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":642,"volume":488,"transactions":9,"vwap":853},"2026-03-16",25.14,25.17,0.42,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":435,"transactions":9,"vwap":857},"2026-03-13",24.75,-0.203,-0.81,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":435,"transactions":9,"vwap":862},"2026-03-12",24.953,-0.482,-1.9,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":435,"transactions":9,"vwap":867},"2026-03-11",25.435,0.014,0.06,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":747,"volume":435,"transactions":9,"vwap":872},"2026-03-10",25.421,0.21,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":435,"transactions":9,"vwap":876},"2026-03-09",25.211,0.241,0.97,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":435,"transactions":9,"vwap":881},"2026-03-06",24.97,-0.367,-1.45,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":450,"volume":890,"transactions":9,"vwap":887},"2026-03-05",25.3,25.337,25.2,-0.554,1400,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":114,"volume":435,"transactions":9,"vwap":893},"2026-03-04",25.891,0.391,{"date":896,"open":886,"high":897,"low":886,"close":753,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":753},"2026-03-03",25.64,-0.839,-3.19,2100,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":435,"transactions":9,"vwap":904},"2026-03-02",26.31,26.339,-0.493,-1.84,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":143,"volume":435,"transactions":9,"vwap":909},"2026-02-27",26.832,-0.061,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":435,"transactions":9,"vwap":913},"2026-02-26",26.893,-0.128,-0.47,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":435,"transactions":9,"vwap":918},"2026-02-25",27.021,0.181,0.67,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":878,"volume":927,"transactions":9,"vwap":925},"2026-02-24",26.81,26.87,26.84,0.258,9500,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":435,"transactions":9,"vwap":930},"2026-02-23",26.582,-0.158,-0.59,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-02-20",26.74,0.302,1.14,2400,{"date":940,"open":560,"high":560,"low":560,"close":560,"change":941,"percent_change":942,"volume":435,"transactions":9,"vwap":560},"2026-02-19",-0.119,-0.45,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":435,"transactions":9,"vwap":945},"2026-02-18",26.557,0.114,0.43,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":121,"transactions":9,"vwap":950},"2026-02-17",26.443,0.115,0.44,{"date":954,"open":77,"high":77,"low":77,"close":77,"change":955,"percent_change":956,"volume":121,"transactions":9,"vwap":77},"2026-02-13",0.17,0.65,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":121,"transactions":9,"vwap":959},"2026-02-12",26.158,-0.355,-1.34,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":622,"percent_change":623,"volume":121,"transactions":9,"vwap":964},"2026-02-11",26.513,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-02-10",26.29,26.315,26.299,0.153,0.59,1900,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":29,"transactions":9,"vwap":976},"2026-02-09",26.185,26.146,0.237,0.91,{"date":980,"open":736,"high":981,"low":736,"close":981,"change":982,"percent_change":983,"volume":724,"transactions":9,"vwap":981},"2026-02-06",25.909,0.546,2.15,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-02-05",25.45,25.363,-0.307,-1.2,500,{"date":992,"open":751,"high":993,"low":751,"close":993,"change":994,"percent_change":710,"volume":435,"transactions":9,"vwap":993},"2026-02-04",25.67,-0.005,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-02-03",25.995,25.675,-0.43,-1.65,1300,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":121,"transactions":9,"vwap":1004},"2026-02-02",26.105,0.162,0.62,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":809,"percent_change":1011,"volume":724,"transactions":9,"vwap":1010},"2026-01-30",25.96,25.943,-1.1,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":121,"transactions":9,"vwap":1014},"2026-01-29",26.232,0.224,0.86,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":435,"transactions":9,"vwap":1019},"2026-01-28",26.0079994,-0.149,-0.57,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":637,"percent_change":1025,"volume":121,"transactions":9,"vwap":1024},"2026-01-27",26.157,1.32,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":435,"transactions":9,"vwap":1028},"2026-01-26",25.817,0.079,0.31,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":121,"transactions":9,"vwap":1033},"2026-01-23",25.738,0.195,0.76,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":435,"transactions":9,"vwap":1038},"2026-01-22",25.543,0.141,0.56,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":121,"transactions":9,"vwap":1043},"2026-01-21",25.402,0.22,0.87,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":435,"transactions":9,"vwap":1048},"2026-01-20",25.182,-0.552,-2.15,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":299,"volume":435,"transactions":9,"vwap":1054},"2026-01-16",25.65,25.734,0.037,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":873,"volume":121,"transactions":9,"vwap":1058},"2026-01-15",25.697,0.055,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":652,"volume":121,"transactions":9,"vwap":1062},"2026-01-14",25.642,-0.068,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":999,"volume":435,"transactions":9,"vwap":1066},"2026-01-13",25.71,-0.11,{"date":1069,"open":140,"high":140,"low":140,"close":140,"change":1070,"percent_change":878,"volume":435,"transactions":9,"vwap":140},"2026-01-12",0.249,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":121,"transactions":9,"vwap":1073},"2026-01-09",25.571,0.236,0.93,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1067,"volume":724,"transactions":9,"vwap":1079},"2026-01-08",25.35,25.335,-0.029,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":316,"percent_change":1084,"volume":435,"transactions":9,"vwap":1083},"2026-01-07",25.364,-0.94,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-01-06",25.59,25.61,25.604,0.063,0.25,170200,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":435,"transactions":9,"vwap":1095},"2026-01-05",25.541,0.373,1.48,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-01-02",25.18,25.168,0.435,1.76,7000,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":435,"transactions":9,"vwap":1107},"2025-12-31",24.733,-0.067,-0.27,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":323,"volume":724,"transactions":9,"vwap":1112},"2025-12-30",24.8,-0.015,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":59,"volume":435,"transactions":9,"vwap":1116},"2025-12-29",24.815,-0.205,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":335,"volume":435,"transactions":9,"vwap":1120},"2025-12-26",25.02,0.134,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":591,"volume":488,"transactions":9,"vwap":1125},"2025-12-24",24.91,24.886,0.046,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":580,"volume":990,"transactions":9,"vwap":1129},"2025-12-23",24.84,0.081,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":724,"transactions":9,"vwap":1135},"2025-12-22",24.76,24.745,24.759,0.086,0.35,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":435,"transactions":9,"vwap":1140},"2025-12-19",24.673,0.112,0.46,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":28,"volume":435,"transactions":9,"vwap":1145},"2025-12-18",24.561,0.243,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":435,"transactions":9,"vwap":1149},"2025-12-17",24.318,-0.379,-1.53,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":375,"volume":121,"transactions":9,"vwap":1154},"2025-12-16",24.697,-0.072,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":435,"transactions":9,"vwap":1158},"2025-12-15",24.769,0.122,0.49,{"date":1162,"open":1112,"high":1112,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":724,"transactions":9,"vwap":1163},"2025-12-12",24.647,-0.143,-0.58,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":869,"volume":488,"transactions":9,"vwap":1168},"2025-12-11",24.79,0.015,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":435,"transactions":9,"vwap":1172},"2025-12-10",24.775,0.247,1.01,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":470,"transactions":9,"vwap":1178},"2025-12-09",24.6,24.528,-0.147,-0.6,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":480,"volume":435,"transactions":9,"vwap":1183},"2025-12-08",24.675,0.058,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":435,"transactions":9,"vwap":1188},"2025-12-05",24.69,24.617,-0.054,-0.22,{"date":1192,"open":857,"high":857,"low":1193,"close":1193,"change":433,"percent_change":143,"volume":488,"transactions":9,"vwap":1193},"2025-12-04",24.671,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":952,"volume":435,"transactions":9,"vwap":1196},"2025-12-03",24.727,0.109,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":435,"transactions":9,"vwap":1200},"2025-12-02",24.618,0.025,0.1,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":121,"transactions":9,"vwap":1205},"2025-12-01",24.593,-0.183,-0.74,{"date":1209,"open":1168,"high":1168,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":435,"transactions":9,"vwap":1210},"2025-11-28",24.776,0.096,0.39,{"date":1214,"open":1187,"high":1187,"low":1215,"close":1216,"change":1217,"percent_change":106,"volume":741,"transactions":9,"vwap":1216},"2025-11-26",24.645,24.68,0.219,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":557,"volume":724,"transactions":9,"vwap":1221},"2025-11-25",24.44,24.461,0.233,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":760,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2025-11-24",24.23,24.228,0.5,1200,{"date":1230,"open":774,"high":774,"low":1231,"close":1231,"change":1232,"percent_change":623,"volume":435,"transactions":9,"vwap":1231},"2025-11-21",24.108,0.193,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1109,"percent_change":571,"volume":435,"transactions":9,"vwap":1235},"2025-11-20",23.915,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":733,"percent_change":1239,"volume":435,"transactions":9,"vwap":1238},"2025-11-19",24.185,-0.72,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":435,"transactions":9,"vwap":1242},"2025-11-18",24.361,-0.195,-0.79,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":841,"volume":724,"transactions":9,"vwap":1248},"2025-11-17",24.64,24.556,-0.189,{"date":1251,"open":1134,"high":1134,"low":1134,"close":1134,"change":42,"percent_change":363,"volume":435,"transactions":9,"vwap":1134},"2025-11-14",{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":170,"volume":1257,"transactions":9,"vwap":1255},"2025-11-13",25.13,24.865,-0.305,3100,{"date":1259,"open":1260,"high":1260,"low":853,"close":853,"change":869,"percent_change":480,"volume":523,"transactions":9,"vwap":853},"2025-11-12",25.198,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":760,"percent_change":1264,"volume":488,"transactions":9,"vwap":1263},"2025-11-11",25.11,0.48,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":971,"volume":482,"transactions":9,"vwap":1268},"2025-11-10",24.94,24.99,24.86,0.146,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":299,"volume":990,"transactions":9,"vwap":1274},"2025-11-07",24.71,24.844,24.685,0.035,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":385,"volume":435,"transactions":9,"vwap":1280},"2025-11-06",24.81,24.809,-0.048,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":121,"transactions":9,"vwap":1284},"2025-11-05",24.857,-0.023,-0.09,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":488,"transactions":9,"vwap":1290},"2025-11-04",24.74,24.88,-0.085,-0.34,{"date":1294,"open":1295,"high":1268,"low":1295,"close":1296,"change":1297,"percent_change":760,"volume":470,"transactions":9,"vwap":1296},"2025-11-03",24.964,24.965,0.031,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":515,"percent_change":1303,"volume":462,"transactions":9,"vwap":1301},"2025-10-31",24.928,24.934,24.925,-0.56,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":435,"transactions":9,"vwap":1306},"2025-10-30",25.075001,-0.075,-0.3,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":482,"transactions":9,"vwap":1313},"2025-10-29",25.28,25.08,25.15,-0.244,-0.96,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":121,"percent_change":121,"volume":121,"transactions":9,"vwap":1318},"2025-10-28",25.394,{"date":1320,"open":1321,"high":1318,"low":1322,"close":1318,"change":1323,"percent_change":1324,"volume":488,"transactions":9,"vwap":1318},"2025-10-27",25.375,25.374,0.311,1.24,{"date":1326,"open":1254,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":955,"volume":1330,"transactions":9,"vwap":1328},"2025-10-24",25.169,25.083,0.0433,12200,{"date":34,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":-6,"volume":724,"transactions":9,"vwap":1333},25.040001,25.0397,-0.0003,{"status":1336,"indices":1337,"watchlist":1376,"sectors":1394,"benchmarks":1445},"success",[1338,1345,1351,1357,1363,1370],{"symbol":1339,"name":1340,"price":1341,"change":1342,"pct_change":1343,"is_up":11,"sparkline":1344,"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":1346,"name":1347,"price":1348,"change":1349,"pct_change":1264,"is_up":11,"sparkline":1350,"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":1352,"name":1353,"price":1354,"change":1355,"pct_change":1160,"is_up":11,"sparkline":1356,"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":1358,"name":1359,"price":1360,"change":1361,"pct_change":574,"is_up":11,"sparkline":1362,"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":1364,"name":1365,"price":1366,"change":1367,"pct_change":1239,"is_up":1368,"sparkline":1369,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,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":1371,"name":1372,"price":1373,"change":79,"pct_change":1374,"is_up":1368,"sparkline":1375,"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",[1377,1382,1388],{"symbol":1378,"name":1379,"price":1380,"change":637,"pct_change":299,"is_up":11,"sparkline":1381,"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":1383,"name":1384,"price":1385,"change":1386,"pct_change":1044,"is_up":11,"sparkline":1387,"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":1389,"name":1390,"price":1391,"change":1392,"pct_change":293,"is_up":11,"sparkline":1393,"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",[1395,1400,1404,1409,1413,1417,1422,1426,1430,1435,1440],{"name":1396,"etf":1397,"change":1398,"price":1399,"is_up":11},"Technology","XLK",0.53,202,{"name":1401,"etf":1402,"change":480,"price":1403,"is_up":11},"Financials","XLF",54.01,{"name":1405,"etf":1406,"change":1407,"price":1408,"is_up":1368},"Healthcare","XLV",-0.17,167.09,{"name":1410,"etf":1411,"change":819,"price":1412,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":1414,"etf":1415,"change":106,"price":1416,"is_up":11},"Consumer Staples","XLP",81.77,{"name":1418,"etf":1419,"change":1420,"price":1421,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1423,"etf":1424,"change":1045,"price":1425,"is_up":11},"Industrials","XLI",171.58,{"name":1427,"etf":1428,"change":1142,"price":1429,"is_up":11},"Materials","XLB",49.73,{"name":1431,"etf":1432,"change":1433,"price":1434,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1436,"etf":1437,"change":1438,"price":1439,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1441,"etf":1442,"change":1443,"price":1444,"is_up":11},"Comm Services","XLC",0.04,111.65,[1446,1451,1455,1459],{"ticker":1447,"name":1448,"price":1449,"change":1450,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1452,"name":1453,"price":1454,"change":1142,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1456,"name":1457,"price":1458,"change":1264,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1460,"name":1461,"price":1462,"change":1463,"is_up":1368},"IWM","iShares Russell 2000",281.37,-0.71]