[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCW":3,"stock-historical-PSCW":23,"homepage-market-summary":1736},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PSCW","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},"Pacer Swan SOS Conservative (April) ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},30.85,30.84,30.775,0.075,0.24,626,27.24,3571.7150916334663,100,1252,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":13,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},24.95,5945,2169800.488,23.18,"2025-04-24",[34,37,44,52,59,68,74,81,86,92,97,102,108,115,122,128,135,145,151,158,164,170,176,182,188,194,199,206,212,216,222,230,239,246,255,264,270,273,276,281,284,288,295,300,305,312,317,324,332,339,346,350,356,362,366,369,374,379,385,389,394,397,399,403,405,408,412,416,420,424,432,438,440,443,447,452,457,463,468,473,479,483,487,493,496,500,502,506,512,518,523,526,529,533,538,543,549,551,553,556,558,564,568,570,575,580,584,590,596,602,608,613,617,622,626,633,637,642,650,654,657,664,667,672,677,680,685,690,695,701,708,712,720,728,734,738,743,747,751,755,759,765,771,775,779,782,785,789,793,799,802,807,812,815,817,820,824,827,830,836,840,843,847,852,855,857,860,863,868,871,875,880,883,888,893,896,900,902,904,908,912,915,918,921,924,926,928,933,936,939,944,952,957,960,963,966,968,974,980,985,990,994,999,1005,1007,1010,1013,1016,1019,1023,1027,1031,1036,1041,1046,1050,1056,1062,1066,1071,1076,1079,1084,1087,1093,1097,1101,1108,1115,1120,1123,1128,1133,1137,1140,1144,1150,1155,1159,1164,1169,1172,1175,1181,1186,1191,1194,1197,1203,1207,1211,1214,1216,1219,1221,1224,1227,1231,1234,1237,1242,1247,1253,1255,1258,1263,1266,1270,1275,1278,1283,1287,1290,1293,1295,1299,1303,1307,1313,1317,1321,1327,1332,1338,1341,1348,1350,1354,1356,1358,1362,1367,1372,1378,1382,1386,1391,1396,1400,1406,1410,1414,1420,1426,1430,1433,1436,1440,1445,1451,1457,1459,1463,1468,1472,1476,1481,1486,1489,1495,1501,1508,1513,1518,1523,1528,1535,1539,1547,1554,1561,1565,1571,1574,1579,1586,1591,1596,1601,1606,1610,1615,1620,1625,1632,1637,1640,1644,1648,1651,1654,1659,1665,1674,1679,1685,1690,1695,1702,1708,1714,1718,1724,1728,1733],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":35,"vwap":36},12,30.8463,{"date":38,"open":15,"high":15,"low":15,"close":15,"change":39,"percent_change":40,"volume":41,"transactions":42,"vwap":43},"2026-10-05",0.045,0.15,6,4,30.7805,{"date":45,"open":46,"high":46,"low":46,"close":46,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",30.73,0.042,0.14,9,5,30.7522,{"date":53,"open":54,"high":54,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":41,"vwap":58},"2026-10-01",30.688,0.0184,0.06,33,30.6747,{"date":60,"open":61,"high":61,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",30.68,30.6696,-0.0203,-0.07,453,10,30.6766,{"date":69,"open":70,"high":70,"low":70,"close":70,"change":71,"percent_change":72,"volume":41,"transactions":42,"vwap":73},"2026-09-29",30.6899,0.0149,0.05,30.663,{"date":75,"open":76,"high":76,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":50,"vwap":80},"2026-09-28",30.675,-0.04,-0.13,28,30.6578,{"date":82,"open":83,"high":83,"low":83,"close":83,"change":72,"percent_change":84,"volume":41,"transactions":42,"vwap":85},"2026-09-25",30.715,0.16,30.6858,{"date":87,"open":88,"high":88,"low":88,"close":88,"change":89,"percent_change":89,"volume":90,"transactions":50,"vwap":91},"2026-09-24",30.665,0,7,30.6564,{"date":93,"open":88,"high":88,"low":88,"close":88,"change":94,"percent_change":95,"volume":90,"transactions":50,"vwap":96},"2026-09-23",-0.05,-0.16,30.682,{"date":98,"open":83,"high":83,"low":83,"close":83,"change":99,"percent_change":100,"volume":41,"transactions":42,"vwap":101},"2026-09-22",0.03,0.1,30.7033,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":100,"percent_change":105,"volume":106,"transactions":90,"vwap":107},"2026-09-21",30.685,0.33,16,30.6703,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":72,"volume":112,"transactions":113,"vwap":114},"2026-09-18",30.585,0.015,32,3,30.5519,{"date":116,"open":117,"high":117,"low":117,"close":117,"change":118,"percent_change":119,"volume":66,"transactions":120,"vwap":121},"2026-09-17",30.57,0.1101,0.36,8,30.5512,{"date":123,"open":124,"high":124,"low":124,"close":124,"change":125,"percent_change":126,"volume":35,"transactions":41,"vwap":127},"2026-09-16",30.4599,-0.0651,-0.21,30.5354,{"date":129,"open":130,"high":130,"low":130,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":41,"vwap":134},"2026-09-15",30.525,0.035,0.11,149,30.5024,{"date":136,"open":137,"high":138,"low":139,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-14",30.55,30.5799,30.49,-0.085,-0.28,3102,20,30.5007,{"date":146,"open":147,"high":147,"low":147,"close":147,"change":148,"percent_change":149,"volume":41,"transactions":42,"vwap":150},"2026-09-11",30.575,0.085,0.28,30.5867,{"date":152,"open":153,"high":153,"low":139,"close":139,"change":154,"percent_change":155,"volume":156,"transactions":41,"vwap":157},"2026-09-10",30.52,-0.045,-0.15,278,30.5186,{"date":159,"open":153,"high":160,"low":161,"close":160,"change":154,"percent_change":155,"volume":162,"transactions":120,"vwap":163},"2026-09-09",30.535,30.5,547,30.504,{"date":165,"open":166,"high":166,"low":166,"close":166,"change":167,"percent_change":168,"volume":113,"transactions":113,"vwap":169},"2026-09-08",30.58,-0.03,-0.1,30.6014,{"date":171,"open":172,"high":172,"low":172,"close":172,"change":173,"percent_change":64,"volume":174,"transactions":120,"vwap":175},"2026-09-04",30.61,-0.02,11,30.6224,{"date":177,"open":178,"high":178,"low":178,"close":178,"change":16,"percent_change":179,"volume":180,"transactions":50,"vwap":181},"2026-09-03",30.63,0.25,106,30.6284,{"date":183,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":186,"volume":21,"transactions":66,"vwap":187},"2026-09-02",30.555,0.065,0.21,30.5683,{"date":189,"open":139,"high":139,"low":139,"close":139,"change":190,"percent_change":191,"volume":192,"transactions":90,"vwap":193},"2026-09-01",-0.0739,-0.24,42,30.4888,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":56,"volume":120,"transactions":90,"vwap":198},"2026-08-31",30.5639,0.0189,30.5542,{"date":200,"open":137,"high":137,"low":201,"close":202,"change":203,"percent_change":167,"volume":204,"transactions":174,"vwap":205},"2026-08-28",30.54,30.545,-0.01,517,30.5679,{"date":207,"open":184,"high":184,"low":184,"close":184,"change":208,"percent_change":209,"volume":210,"transactions":120,"vwap":211},"2026-08-27",0.055,0.18,71.1,30.506,{"date":213,"open":161,"high":161,"low":161,"close":161,"change":111,"percent_change":72,"volume":214,"transactions":41,"vwap":215},"2026-08-26",178,30.4816,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":90,"transactions":42,"vwap":221},"2026-08-25",30.485,0.02,0.07,30.4772,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":173,"volume":227,"transactions":228,"vwap":229},"2026-08-24",30.43,30.465,-0.005,908,13,30.4304,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":48,"volume":236,"transactions":237,"vwap":238},"2026-08-21",30.45,30.47,30.44,0.0425,2226,26,30.4489,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":41,"vwap":245},"2026-08-20",30.4275,-0.0378,-0.12,40,30.4384,{"date":247,"open":248,"high":249,"low":234,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-19",30.46,30.4653,0.1753,0.58,3160,29,30.4484,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-18",30.41,30.29,-0.205,-0.67,16014,60,30.3511,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":94,"volume":268,"transactions":120,"vwap":269},"2026-08-17",30.495,-0.015,27,30.5398,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":111,"percent_change":72,"volume":41,"transactions":42,"vwap":130},"2026-08-14",30.51,{"date":274,"open":266,"high":266,"low":266,"close":266,"change":99,"percent_change":100,"volume":120,"transactions":41,"vwap":275},"2026-08-13",30.4988,{"date":277,"open":225,"high":225,"low":225,"close":225,"change":278,"percent_change":279,"volume":90,"transactions":50,"vwap":280},"2026-08-12",0.025,0.08,30.475,{"date":282,"open":234,"high":234,"low":234,"close":234,"change":203,"percent_change":167,"volume":90,"transactions":50,"vwap":283},"2026-08-11",30.4429,{"date":285,"open":232,"high":232,"low":232,"close":232,"change":286,"percent_change":99,"volume":90,"transactions":41,"vwap":287},"2026-08-10",0.01,30.444,{"date":289,"open":290,"high":234,"low":290,"close":234,"change":291,"percent_change":292,"volume":293,"transactions":50,"vwap":294},"2026-08-07",30.435,0.04,0.13,110,30.434,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":77,"volume":41,"transactions":42,"vwap":299},"2026-08-06",30.4,-0.013,30.4142,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":286,"volume":35,"transactions":50,"vwap":304},"2026-08-05",30.413,0.0027,30.4109,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":120,"vwap":311},"2026-08-04",30.4103,0.1203,0.4,39.388,30.395,{"date":313,"open":258,"high":258,"low":258,"close":258,"change":314,"percent_change":315,"volume":90,"transactions":41,"vwap":316},"2026-08-03",0.0874,0.29,30.2714,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":41,"vwap":323},"2026-07-31",30.2026,0.0823,0.27,127,30.2148,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":41,"vwap":331},"2026-07-30",30.24,30.1203,0.1151,0.38,169,30.2324,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":41,"vwap":338},"2026-07-29",30.0052,-0.1048,-0.35,171,30.1613,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":185,"percent_change":343,"volume":344,"transactions":90,"vwap":345},"2026-07-28",30.04,30.11,0.22,207,30.0409,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":286,"percent_change":99,"volume":120,"transactions":90,"vwap":349},"2026-07-27",30.045,30.0908,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":131,"percent_change":353,"volume":354,"transactions":41,"vwap":355},"2026-07-24",30.035,0.12,96,30.0677,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":243,"percent_change":360,"volume":180,"transactions":50,"vwap":361},"2026-07-23",29.99,30,-0.4,29.9918,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":89,"percent_change":89,"volume":41,"transactions":42,"vwap":365},"2026-07-22",30.12,30.1175,{"date":367,"open":364,"high":364,"low":364,"close":364,"change":185,"percent_change":343,"volume":90,"transactions":50,"vwap":368},"2026-07-21",30.095,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":89,"percent_change":89,"volume":293,"transactions":49,"vwap":373},"2026-07-20",30.08,30.055,30.0815,{"date":375,"open":372,"high":372,"low":372,"close":372,"change":376,"percent_change":377,"volume":174,"transactions":50,"vwap":378},"2026-07-17",-0.0748,-0.25,30.0732,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":243,"volume":384,"transactions":50,"vwap":381},"2026-07-16",30.155,30.1298,-0.0352,498,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":131,"percent_change":353,"volume":41,"transactions":42,"vwap":388},"2026-07-15",30.165,30.1792,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":72,"percent_change":392,"volume":41,"transactions":42,"vwap":393},"2026-07-14",30.13,0.17,30.1283,{"date":395,"open":371,"high":371,"low":371,"close":371,"change":94,"percent_change":396,"volume":41,"transactions":42,"vwap":365},"2026-07-13",-0.17,{"date":398,"open":391,"high":391,"low":391,"close":391,"change":286,"percent_change":99,"volume":21,"transactions":9,"vwap":391},"2026-07-10",{"date":400,"open":401,"high":364,"low":371,"close":364,"change":16,"percent_change":179,"volume":402,"transactions":9,"vwap":364},"2026-07-09",30.084999,1300,{"date":404,"open":348,"high":348,"low":348,"close":348,"change":173,"percent_change":64,"volume":21,"transactions":9,"vwap":348},"2026-07-08",{"date":406,"open":407,"high":407,"low":407,"close":407,"change":173,"percent_change":64,"volume":21,"transactions":9,"vwap":407},"2026-07-07",30.065001,{"date":409,"open":371,"high":401,"low":371,"close":401,"change":410,"percent_change":179,"volume":411,"transactions":9,"vwap":401},"2026-07-06",0.076,200,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":-6,"volume":21,"transactions":9,"vwap":414},"2026-07-02",30.0090008,-0.001,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":173,"volume":21,"transactions":9,"vwap":418},"2026-07-01",30.01,-0.007,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":186,"volume":21,"transactions":9,"vwap":422},"2026-06-30",30.017,0.062,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":427},"2026-06-29",29.9,29.955,29.86,0.275,0.93,400,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":434},"2026-06-26",29.68,-0.18,-0.6,2600,{"date":439,"open":428,"high":428,"low":428,"close":428,"change":278,"percent_change":279,"volume":89,"transactions":9,"vwap":428},"2026-06-25",{"date":441,"open":442,"high":442,"low":442,"close":442,"change":267,"percent_change":94,"volume":89,"transactions":9,"vwap":442},"2026-06-24",29.835,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":168,"percent_change":446,"volume":89,"transactions":9,"vwap":445},"2026-06-23",29.85,-0.33,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":203,"percent_change":167,"volume":451,"transactions":9,"vwap":450},"2026-06-22",29.945,29.95,800,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":21,"transactions":9,"vwap":454},"2026-06-18",29.96,0.091,0.3,{"date":458,"open":450,"high":450,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":459},"2026-06-17",29.869,-0.136,-0.45,3200,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":173,"percent_change":64,"volume":467,"transactions":9,"vwap":466},"2026-06-16",29.98,30.0049992,25200,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":21,"transactions":9,"vwap":470},"2026-06-15",30.025,0.155,0.52,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":186,"percent_change":477,"volume":478,"transactions":9,"vwap":476},"2026-06-12",29.795,29.87,0.71,1200,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":267,"percent_change":94,"volume":482,"transactions":9,"vwap":481},"2026-06-11",29.66,2700,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":461,"volume":21,"transactions":9,"vwap":485},"2026-06-10",29.675,-0.134,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":243,"volume":492,"transactions":9,"vwap":490},"2026-06-09",29.67,29.809,-0.036,300,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":291,"percent_change":292,"volume":89,"transactions":9,"vwap":495},"2026-06-08",29.845,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":260,"volume":21,"transactions":9,"vwap":498},"2026-06-05",29.805,-0.2,{"date":501,"open":466,"high":466,"low":466,"close":466,"change":99,"percent_change":100,"volume":89,"transactions":9,"vwap":466},"2026-06-04",{"date":503,"open":358,"high":358,"low":504,"close":504,"change":505,"percent_change":64,"volume":411,"transactions":9,"vwap":504},"2026-06-03",29.975,-0.021,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":219,"volume":511,"transactions":9,"vwap":509},"2026-06-02",30.059999,29.996,0.006,500,{"date":513,"open":514,"high":515,"low":358,"close":358,"change":516,"percent_change":99,"volume":517,"transactions":9,"vwap":358},"2026-06-01",30.02,30.030001,0.008,1700,{"date":519,"open":520,"high":515,"low":520,"close":521,"change":522,"percent_change":392,"volume":26,"transactions":9,"vwap":521},"2026-05-29",29.92,29.982,0.052,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":99,"percent_change":100,"volume":89,"transactions":9,"vwap":525},"2026-05-28",29.93,{"date":527,"open":426,"high":426,"low":426,"close":426,"change":528,"percent_change":219,"volume":21,"transactions":9,"vwap":426},"2026-05-27",0.005,{"date":530,"open":428,"high":531,"low":428,"close":531,"change":185,"percent_change":343,"volume":532,"transactions":9,"vwap":531},"2026-05-26",29.895,1400,{"date":534,"open":535,"high":535,"low":536,"close":535,"change":72,"percent_change":392,"volume":537,"transactions":9,"vwap":535},"2026-05-22",29.83,29.81,6100,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":203,"percent_change":167,"volume":542,"transactions":9,"vwap":541},"2026-05-21",29.74,29.78,600,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":72,"percent_change":392,"volume":548,"transactions":9,"vwap":546},"2026-05-20",29.76,29.79,29.75,3600,{"date":550,"open":540,"high":540,"low":540,"close":540,"change":203,"percent_change":167,"volume":21,"transactions":9,"vwap":540},"2026-05-19",{"date":552,"open":547,"high":547,"low":547,"close":547,"change":89,"percent_change":89,"volume":21,"transactions":9,"vwap":547},"2026-05-18",{"date":554,"open":547,"high":547,"low":547,"close":547,"change":555,"percent_change":435,"volume":21,"transactions":9,"vwap":547},"2026-05-15",-0.055,{"date":557,"open":541,"high":498,"low":541,"close":498,"change":99,"percent_change":100,"volume":431,"transactions":9,"vwap":498},"2026-05-14",{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":132,"volume":563,"transactions":9,"vwap":561},"2026-05-13",29.71,29.775,0.032,2200,{"date":565,"open":434,"high":566,"low":489,"close":566,"change":567,"percent_change":286,"volume":542,"transactions":9,"vwap":566},"2026-05-12",29.743,0.003,{"date":569,"open":540,"high":540,"low":540,"close":540,"change":528,"percent_change":219,"volume":21,"transactions":9,"vwap":540},"2026-05-11",{"date":571,"open":572,"high":572,"low":573,"close":574,"change":39,"percent_change":40,"volume":402,"transactions":9,"vwap":574},"2026-05-08",29.745,29.7,29.735,{"date":576,"open":434,"high":577,"low":578,"close":577,"change":89,"percent_change":89,"volume":579,"transactions":9,"vwap":577},"2026-05-07",29.69,29.65,1600,{"date":581,"open":481,"high":577,"low":481,"close":577,"change":582,"percent_change":456,"volume":583,"transactions":9,"vwap":577},"2026-05-06",0.09,1100,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":579,"transactions":9,"vwap":587},"2026-05-05",29.57,29.6,0.092,0.31,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":583,"transactions":9,"vwap":593},"2026-05-04",29.56,29.508,-0.077,-0.26,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":131,"percent_change":353,"volume":601,"transactions":9,"vwap":600},"2026-05-01",29.59,29.55,29.585,3300,{"date":603,"open":604,"high":599,"low":605,"close":599,"change":606,"percent_change":607,"volume":478,"transactions":9,"vwap":599},"2026-04-30",29.52,29.51,0.135,0.46,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":21,"transactions":9,"vwap":610},"2026-04-29",29.415,-0.025,-0.08,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":611,"percent_change":612,"volume":411,"transactions":9,"vwap":616},"2026-04-28",29.46,29.44,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":173,"percent_change":64,"volume":583,"transactions":9,"vwap":621},"2026-04-27",29.45,29.485,29.465,{"date":623,"open":619,"high":620,"low":616,"close":620,"change":624,"percent_change":625,"volume":462,"transactions":9,"vwap":620},"2026-04-24",0.109,0.37,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":435,"volume":632,"transactions":9,"vwap":630},"2026-04-23",29.42,29.36,29.376,-0.054,7900,{"date":634,"open":616,"high":616,"low":635,"close":636,"change":279,"percent_change":321,"volume":462,"transactions":9,"vwap":636},"2026-04-22",29.39,29.43,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":491,"percent_change":243,"volume":478,"transactions":9,"vwap":641},"2026-04-21",29.34,29.38,29.35,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":78,"volume":649,"transactions":9,"vwap":647},"2026-04-20",29.4,29.41,29.37,29.386,-0.038,1900,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":607,"volume":21,"transactions":9,"vwap":652},"2026-04-17",29.424,0.134,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":278,"percent_change":582,"volume":411,"transactions":9,"vwap":656},"2026-04-16",29.29,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":56,"percent_change":186,"volume":663,"transactions":9,"vwap":662},"2026-04-15",29.26,29.28,29.25,29.265,700,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":132,"percent_change":329,"volume":492,"transactions":9,"vwap":666},"2026-04-14",29.205,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":132,"percent_change":329,"volume":671,"transactions":9,"vwap":670},"2026-04-13",28.952,29.094999,1500,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":203,"percent_change":167,"volume":676,"transactions":9,"vwap":675},"2026-04-10",29.049999,28.985,1800,{"date":678,"open":253,"high":253,"low":679,"close":679,"change":624,"percent_change":329,"volume":542,"transactions":9,"vwap":679},"2026-04-09",28.995,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":663,"transactions":9,"vwap":682},"2026-04-08",28.886,0.301,1.05,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":567,"percent_change":286,"volume":451,"transactions":9,"vwap":688},"2026-04-07",28.55,28.585,28.52,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":21,"transactions":9,"vwap":692},"2026-04-06",28.582,0.066,0.23,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":411,"transactions":9,"vwap":698},"2026-04-02",28.34,28.516,0.126,0.44,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":167,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-04-01",28.495,28.57,28.39,-0.11,21000,{"date":709,"open":705,"high":710,"low":705,"close":710,"change":392,"percent_change":711,"volume":411,"transactions":9,"vwap":710},"2026-03-31",28.42,0.6,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-03-30",28.27,28.22,28.25,0.114,0.41,2000,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":478,"transactions":9,"vwap":725},"2026-03-27",28.18,28.21,28.11,28.136,-0.083,-0.29,{"date":729,"open":714,"high":714,"low":730,"close":731,"change":732,"percent_change":733,"volume":411,"transactions":9,"vwap":731},"2026-03-26",28.2,28.219,-0.121,-0.43,{"date":735,"open":736,"high":697,"low":736,"close":697,"change":737,"percent_change":700,"volume":411,"transactions":9,"vwap":697},"2026-03-25",28.31,0.124,{"date":739,"open":716,"high":716,"low":740,"close":741,"change":742,"percent_change":95,"volume":601,"transactions":9,"vwap":741},"2026-03-24",28.181,28.216,-0.046,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":472,"volume":21,"transactions":9,"vwap":745},"2026-03-23",28.262,0.146,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":461,"volume":21,"transactions":9,"vwap":749},"2026-03-20",28.116,-0.128,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":72,"volume":21,"transactions":9,"vwap":753},"2026-03-19",28.244,0.014,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":94,"percent_change":435,"volume":21,"transactions":9,"vwap":758},"2026-03-18",28.265,28.23,{"date":760,"open":761,"high":762,"low":723,"close":763,"change":131,"percent_change":353,"volume":764,"transactions":9,"vwap":763},"2026-03-17",28.254,28.285,28.28,8000,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":411,"transactions":9,"vwap":768},"2026-03-16",28.235,28.245,0.117,0.42,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":203,"percent_change":77,"volume":411,"transactions":9,"vwap":774},"2026-03-13",28.154,28.128,{"date":776,"open":724,"high":777,"low":724,"close":777,"change":778,"percent_change":191,"volume":411,"transactions":9,"vwap":777},"2026-03-12",28.138,-0.067,{"date":780,"open":723,"high":723,"low":781,"close":781,"change":754,"percent_change":72,"volume":451,"transactions":9,"vwap":781},"2026-03-11",28.205,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":291,"percent_change":48,"volume":21,"transactions":9,"vwap":784},"2026-03-10",28.191,{"date":786,"open":730,"high":730,"low":787,"close":788,"change":423,"percent_change":343,"volume":542,"transactions":9,"vwap":788},"2026-03-09",28.02,28.151,{"date":790,"open":730,"high":730,"low":791,"close":791,"change":792,"percent_change":727,"volume":411,"transactions":9,"vwap":791},"2026-03-06",28.089001,-0.081,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":243,"volume":579,"transactions":9,"vwap":796},"2026-03-05",28.16,28.17,28.13,-0.035,{"date":800,"open":795,"high":723,"low":797,"close":781,"change":208,"percent_change":801,"volume":542,"transactions":9,"vwap":781},"2026-03-04",0.2,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":21,"transactions":9,"vwap":804},"2026-03-03",28.15,-0.039,-0.14,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":99,"volume":21,"transactions":9,"vwap":810},"2026-03-02",28.07,28.189,0.009,{"date":813,"open":722,"high":722,"low":722,"close":722,"change":611,"percent_change":814,"volume":21,"transactions":9,"vwap":722},"2026-02-27",-0.09,{"date":816,"open":781,"high":781,"low":781,"close":781,"change":203,"percent_change":77,"volume":21,"transactions":9,"vwap":781},"2026-02-26",{"date":818,"open":819,"high":819,"low":819,"close":819,"change":291,"percent_change":48,"volume":411,"transactions":9,"vwap":819},"2026-02-25",28.215,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":39,"percent_change":84,"volume":542,"transactions":9,"vwap":823},"2026-02-24",28.166,28.175,{"date":825,"open":826,"high":826,"low":797,"close":797,"change":291,"percent_change":48,"volume":548,"transactions":9,"vwap":797},"2026-02-23",28.14,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":611,"percent_change":814,"volume":482,"transactions":9,"vwap":829},"2026-02-20",28.09,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":173,"percent_change":64,"volume":835,"transactions":9,"vwap":834},"2026-02-19",28.12,28.1,28.115,900,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":100,"volume":89,"transactions":9,"vwap":838},"2026-02-18",28.135,0.027,{"date":841,"open":829,"high":832,"low":829,"close":842,"change":291,"percent_change":48,"volume":492,"transactions":9,"vwap":842},"2026-02-17",28.108,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":77,"volume":89,"transactions":9,"vwap":845},"2026-02-13",28.068001,-0.012,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":21,"transactions":9,"vwap":849},"2026-02-12",28.08,-0.061,-0.22,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":510,"percent_change":219,"volume":89,"transactions":9,"vwap":854},"2026-02-11",28.141,{"date":856,"open":774,"high":838,"low":774,"close":838,"change":89,"percent_change":89,"volume":492,"transactions":9,"vwap":838},"2026-02-10",{"date":858,"open":838,"high":838,"low":838,"close":838,"change":859,"percent_change":718,"volume":21,"transactions":9,"vwap":838},"2026-02-09",0.115,{"date":861,"open":833,"high":833,"low":787,"close":787,"change":99,"percent_change":132,"volume":862,"transactions":9,"vwap":787},"2026-02-06",2800,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":126,"volume":411,"transactions":9,"vwap":866},"2026-02-05",27.98,27.99,-0.06,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":805,"percent_change":806,"volume":411,"transactions":9,"vwap":870},"2026-02-04",28.049999,{"date":872,"open":865,"high":791,"low":865,"close":791,"change":873,"percent_change":179,"volume":874,"transactions":9,"vwap":791},"2026-02-03",0.069,2400,{"date":876,"open":797,"high":797,"low":787,"close":787,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":787},"2026-02-02",-0.075,-0.27,9900,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":173,"percent_change":64,"volume":89,"transactions":9,"vwap":882},"2026-01-30",28.094999,{"date":884,"open":885,"high":885,"low":870,"close":834,"change":886,"percent_change":203,"volume":887,"transactions":9,"vwap":834},"2026-01-29",28.129,-0.003,2100,{"date":889,"open":833,"high":890,"low":891,"close":890,"change":892,"percent_change":48,"volume":835,"transactions":9,"vwap":890},"2026-01-28",28.118,28.059999,0.038,{"date":894,"open":895,"high":895,"low":891,"close":849,"change":528,"percent_change":219,"volume":532,"transactions":9,"vwap":849},"2026-01-27",28.080999,{"date":897,"open":833,"high":833,"low":898,"close":898,"change":278,"percent_change":582,"volume":899,"transactions":9,"vwap":898},"2026-01-26",28.075001,3100,{"date":901,"open":891,"high":891,"low":870,"close":870,"change":72,"percent_change":209,"volume":492,"transactions":9,"vwap":870},"2026-01-23",{"date":903,"open":79,"high":79,"low":79,"close":79,"change":203,"percent_change":77,"volume":862,"transactions":9,"vwap":79},"2026-01-22",{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":315,"volume":21,"transactions":9,"vwap":906},"2026-01-21",28.01,0.082,{"date":909,"open":866,"high":79,"low":910,"close":910,"change":911,"percent_change":336,"volume":437,"transactions":9,"vwap":910},"2026-01-20",27.928,-0.097,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":286,"percent_change":291,"volume":89,"transactions":9,"vwap":914},"2026-01-16",28.025,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":219,"percent_change":220,"volume":89,"transactions":9,"vwap":917},"2026-01-15",28.014999,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":203,"percent_change":77,"volume":21,"transactions":9,"vwap":920},"2026-01-14",27.995,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":173,"percent_change":64,"volume":89,"transactions":9,"vwap":923},"2026-01-13",28.0049992,{"date":925,"open":891,"high":891,"low":914,"close":914,"change":286,"percent_change":291,"volume":21,"transactions":9,"vwap":914},"2026-01-12",{"date":927,"open":917,"high":917,"low":917,"close":917,"change":99,"percent_change":132,"volume":89,"transactions":9,"vwap":917},"2026-01-09",{"date":929,"open":930,"high":931,"low":932,"close":931,"change":286,"percent_change":291,"volume":511,"transactions":9,"vwap":931},"2026-01-08",27.97,27.985,27.96,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":203,"percent_change":77,"volume":89,"transactions":9,"vwap":935},"2026-01-07",27.975,{"date":937,"open":938,"high":931,"low":938,"close":931,"change":39,"percent_change":84,"volume":431,"transactions":9,"vwap":931},"2026-01-06",27.95,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":100,"volume":478,"transactions":9,"vwap":942},"2026-01-05",27.984,27.94,0.029,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":279,"volume":951,"transactions":9,"vwap":949},"2026-01-02",27.9,27.93,27.88,27.911,0.023,543500,{"date":953,"open":932,"high":932,"low":954,"close":955,"change":956,"percent_change":396,"volume":26,"transactions":9,"vwap":955},"2025-12-31",27.87,27.888,-0.047,{"date":958,"open":948,"high":959,"low":948,"close":959,"change":203,"percent_change":77,"volume":21,"transactions":9,"vwap":959},"2025-12-30",27.935,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":528,"percent_change":219,"volume":411,"transactions":9,"vwap":962},"2025-12-29",27.945,{"date":964,"open":965,"high":942,"low":965,"close":942,"change":286,"percent_change":291,"volume":437,"transactions":9,"vwap":942},"2025-12-26",27.75,{"date":967,"open":865,"high":865,"low":947,"close":947,"change":286,"percent_change":291,"volume":411,"transactions":9,"vwap":947},"2025-12-24",{"date":969,"open":970,"high":971,"low":972,"close":971,"change":56,"percent_change":343,"volume":973,"transactions":9,"vwap":971},"2025-12-23",27.84,27.92,27.82,2900,{"date":975,"open":948,"high":976,"low":977,"close":978,"change":419,"percent_change":167,"volume":979,"transactions":9,"vwap":978},"2025-12-22",27.895,27.81,27.86,21100,{"date":981,"open":977,"high":982,"low":977,"close":982,"change":983,"percent_change":984,"volume":411,"transactions":9,"vwap":982},"2025-12-19",27.867,0.097,0.35,{"date":986,"open":987,"high":970,"low":988,"close":989,"change":72,"percent_change":209,"volume":563,"transactions":9,"vwap":989},"2025-12-18",27.7,27.565,27.77,{"date":991,"open":977,"high":977,"low":987,"close":992,"change":993,"percent_change":94,"volume":511,"transactions":9,"vwap":992},"2025-12-17",27.72,-0.014,{"date":995,"open":996,"high":996,"low":987,"close":997,"change":415,"percent_change":-6,"volume":998,"transactions":9,"vwap":997},"2025-12-16",27.744,27.734,2500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":89,"percent_change":89,"volume":1004,"transactions":9,"vwap":1003},"2025-12-15",27.78,27.8,27.735,4100,{"date":1006,"open":1003,"high":1003,"low":1003,"close":1003,"change":555,"percent_change":499,"volume":89,"transactions":9,"vwap":1003},"2025-12-12",{"date":1008,"open":978,"high":978,"low":992,"close":1009,"change":111,"percent_change":72,"volume":671,"transactions":9,"vwap":1009},"2025-12-11",27.79,{"date":1011,"open":1001,"high":1001,"low":989,"close":1012,"change":39,"percent_change":84,"volume":431,"transactions":9,"vwap":1012},"2025-12-10",27.775,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":291,"percent_change":48,"volume":89,"transactions":9,"vwap":1015},"2025-12-09",27.73,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":94,"percent_change":435,"volume":89,"transactions":9,"vwap":1018},"2025-12-08",27.69,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":186,"volume":862,"transactions":9,"vwap":1021},"2025-12-05",27.74,0.059,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":64,"volume":89,"transactions":9,"vwap":1025},"2025-12-04",27.681,-0.019,{"date":1028,"open":1029,"high":987,"low":1030,"close":987,"change":132,"percent_change":309,"volume":517,"transactions":9,"vwap":987},"2025-12-03",27.64,27.62,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":612,"percent_change":727,"volume":1035,"transactions":9,"vwap":1034},"2025-12-02",27.668,27.59,3800,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":353,"volume":431,"transactions":9,"vwap":1039},"2025-12-01",27.6,27.67,0.033,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":292,"volume":411,"transactions":9,"vwap":1044},"2025-11-28",27.57,27.637,0.037,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1038,"change":39,"percent_change":84,"volume":492,"transactions":9,"vwap":1038},"2025-11-26",27.63,27.58,{"date":1051,"open":1052,"high":1049,"low":1053,"close":1054,"change":1055,"percent_change":17,"volume":511,"transactions":9,"vwap":1054},"2025-11-25",27.52,27.47,27.555,0.067,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":431,"transactions":9,"vwap":1059},"2025-11-24",27.492,27.488,0.151,0.55,{"date":1063,"open":19,"high":1064,"low":19,"close":1065,"change":455,"percent_change":105,"volume":1035,"transactions":9,"vwap":1065},"2025-11-21",27.394,27.337,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":706,"percent_change":360,"volume":1070,"transactions":9,"vwap":1069},"2025-11-20",27.5,27.246,8900,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":279,"volume":511,"transactions":9,"vwap":1074},"2025-11-19",27.339,27.356,0.022,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":742,"percent_change":396,"volume":89,"transactions":9,"vwap":1078},"2025-11-18",27.334,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":64,"percent_change":595,"volume":431,"transactions":9,"vwap":1083},"2025-11-17",27.378,27.42,27.38,{"date":1085,"open":1086,"high":1052,"low":1086,"close":1086,"change":1045,"percent_change":292,"volume":998,"transactions":9,"vwap":1086},"2025-11-14",27.45,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":411,"transactions":9,"vwap":1090},"2025-11-13",27.43,27.413,-0.147,-0.53,{"date":1094,"open":1043,"high":1043,"low":1095,"close":1096,"change":89,"percent_change":89,"volume":601,"transactions":9,"vwap":1096},"2025-11-12",27.536,27.56,{"date":1098,"open":1099,"high":1096,"low":1053,"close":1096,"change":611,"percent_change":814,"volume":1100,"transactions":9,"vwap":1096},"2025-11-11",27.53,20500,{"date":1102,"open":1043,"high":1103,"low":1104,"close":1105,"change":209,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2025-11-10",27.65,27.54,27.585,0.66,4500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":867,"volume":1114,"transactions":9,"vwap":1111},"2025-11-07",27.34,27.405,27.33,-0.016,6900,{"date":1116,"open":1089,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":727,"volume":583,"transactions":9,"vwap":1118},"2025-11-06",27.44,27.421,-0.079,{"date":1121,"open":1068,"high":1068,"low":1068,"close":1068,"change":219,"percent_change":220,"volume":1122,"transactions":9,"vwap":1068},"2025-11-05",3000,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":77,"percent_change":155,"volume":887,"transactions":9,"vwap":1127},"2025-11-04",27.41,27.55,27.48,{"date":1129,"open":1053,"high":1034,"low":1130,"close":1052,"change":1131,"percent_change":173,"volume":1132,"transactions":9,"vwap":1052},"2025-11-03",27.46,-0.006,4400,{"date":1134,"open":1053,"high":1135,"low":1053,"close":1135,"change":1136,"percent_change":291,"volume":21,"transactions":9,"vwap":1135},"2025-10-31",27.526,0.011,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":742,"percent_change":396,"volume":89,"transactions":9,"vwap":1139},"2025-10-30",27.515,{"date":1141,"open":1052,"high":1142,"low":1052,"close":1143,"change":226,"percent_change":173,"volume":671,"transactions":9,"vwap":1143},"2025-10-29",27.576,27.561,{"date":1145,"open":1146,"high":1146,"low":1126,"close":1147,"change":1148,"percent_change":1149,"volume":26,"transactions":9,"vwap":1147},"2025-10-28",27.605,27.566,-0.094,-0.34,{"date":1151,"open":1048,"high":1152,"low":1048,"close":1152,"change":1153,"percent_change":1154,"volume":478,"transactions":9,"vwap":1152},"2025-10-27",27.66,0.125,0.45,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":72,"percent_change":209,"volume":431,"transactions":9,"vwap":1158},"2025-10-24",27.558,27.535,{"date":1160,"open":1052,"high":1052,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":411,"transactions":9,"vwap":1161},"2025-10-23",27.485,0.051,0.19,{"date":1165,"open":1166,"high":1086,"low":1167,"close":1167,"change":1168,"percent_change":243,"volume":511,"transactions":9,"vwap":1167},"2025-10-22",27.439,27.434,-0.032,{"date":1170,"open":1089,"high":1068,"low":1089,"close":1171,"change":1136,"percent_change":291,"volume":492,"transactions":9,"vwap":1171},"2025-10-21",27.466,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":100,"percent_change":625,"volume":89,"transactions":9,"vwap":1174},"2025-10-20",27.455,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":542,"transactions":9,"vwap":1178},"2025-10-17",27.25,27.355,0.086,0.32,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":877,"percent_change":878,"volume":431,"transactions":9,"vwap":1185},"2025-10-16",27.265,27.31,27.269,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":754,"percent_change":72,"volume":492,"transactions":9,"vwap":1190},"2025-10-15",27.36,27.26,27.344,{"date":1192,"open":1112,"high":1112,"low":1112,"close":1112,"change":1193,"percent_change":168,"volume":21,"transactions":9,"vwap":1112},"2025-10-14",-0.027,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":455,"percent_change":105,"volume":89,"transactions":9,"vwap":1196},"2025-10-13",27.357,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":461,"volume":1202,"transactions":9,"vwap":1200},"2025-10-10",27.375,27.266,-0.124,23000,{"date":1204,"open":1110,"high":1086,"low":1110,"close":1205,"change":805,"percent_change":806,"volume":1206,"transactions":9,"vwap":1205},"2025-10-09",27.39,5200,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":353,"volume":89,"transactions":9,"vwap":1209},"2025-10-08",27.429,0.034,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":611,"percent_change":814,"volume":89,"transactions":9,"vwap":1213},"2025-10-07",27.395,{"date":1215,"open":1082,"high":1082,"low":1082,"close":1082,"change":219,"percent_change":220,"volume":89,"transactions":9,"vwap":1082},"2025-10-06",{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":286,"percent_change":291,"volume":89,"transactions":9,"vwap":1218},"2025-10-03",27.4,{"date":1220,"open":1205,"high":1205,"low":1205,"close":1205,"change":286,"percent_change":291,"volume":89,"transactions":9,"vwap":1205},"2025-10-02",{"date":1222,"open":1112,"high":1083,"low":1112,"close":1083,"change":1223,"percent_change":286,"volume":764,"transactions":9,"vwap":1083},"2025-10-01",0.004,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":278,"percent_change":582,"volume":89,"transactions":9,"vwap":1226},"2025-09-30",27.376,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":186,"volume":21,"transactions":9,"vwap":1229},"2025-09-29",27.351,0.056,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":278,"percent_change":582,"volume":21,"transactions":9,"vwap":1233},"2025-09-26",27.295,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":798,"percent_change":78,"volume":21,"transactions":9,"vwap":1236},"2025-09-25",27.27,{"date":1238,"open":1239,"high":1110,"low":1189,"close":1240,"change":208,"percent_change":801,"volume":1241,"transactions":9,"vwap":1240},"2025-09-24",27.32,27.305,6600,{"date":1243,"open":1112,"high":1244,"low":1177,"close":1177,"change":1245,"percent_change":1149,"volume":1246,"transactions":9,"vwap":1177},"2025-09-23",27.35,-0.093,11600,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":950,"percent_change":279,"volume":1252,"transactions":9,"vwap":1251},"2025-09-22",27.37,27.115,27.343,16100,{"date":1254,"open":1239,"high":1239,"low":1239,"close":1239,"change":111,"percent_change":72,"volume":89,"transactions":9,"vwap":1239},"2025-09-19",{"date":1256,"open":1240,"high":1240,"low":1240,"close":1240,"change":1257,"percent_change":209,"volume":89,"transactions":9,"vwap":1240},"2025-09-18",0.049,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1026,"percent_change":64,"volume":835,"transactions":9,"vwap":1262},"2025-09-17",27.275,27.253,27.256,{"date":1264,"open":1177,"high":1260,"low":1177,"close":1260,"change":226,"percent_change":173,"volume":1265,"transactions":9,"vwap":1260},"2025-09-16",52400,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":220,"volume":89,"transactions":9,"vwap":1268},"2025-09-15",27.28,0.019,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1045,"percent_change":48,"volume":862,"transactions":9,"vwap":1273},"2025-09-12",27.23,27.261,27.22,{"date":1276,"open":19,"high":19,"low":1277,"close":1277,"change":754,"percent_change":72,"volume":517,"transactions":9,"vwap":1277},"2025-09-11",27.224,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":100,"volume":676,"transactions":9,"vwap":1281},"2025-09-10",27.2,27.21,0.028,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":111,"percent_change":56,"volume":492,"transactions":9,"vwap":1286},"2025-09-09",27.13,27.182,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":892,"percent_change":48,"volume":89,"transactions":9,"vwap":1289},"2025-09-08",27.167,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":415,"percent_change":-6,"volume":89,"transactions":9,"vwap":1292},"2025-09-05",27.129,{"date":1294,"open":1285,"high":1285,"low":1285,"close":1285,"change":279,"percent_change":456,"volume":89,"transactions":9,"vwap":1285},"2025-09-04",{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":99,"percent_change":132,"volume":542,"transactions":9,"vwap":1298},"2025-09-03",27.030001,27.049999,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":126,"volume":899,"transactions":9,"vwap":1301},"2025-09-02",27.02,-0.058,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":846,"percent_change":77,"volume":411,"transactions":9,"vwap":1306},"2025-08-29",27.102,27.077999,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":203,"volume":663,"transactions":9,"vwap":1311},"2025-08-28",27.08,27.1,27.09,-0.004,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":582,"volume":89,"transactions":9,"vwap":1315},"2025-08-27",27.094,0.024,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":286,"percent_change":291,"volume":663,"transactions":9,"vwap":1320},"2025-08-26",27.040001,27.07,{"date":1322,"open":1301,"high":1323,"low":1324,"close":1325,"change":415,"percent_change":-6,"volume":1326,"transactions":9,"vwap":1325},"2025-08-25",27.062,27.01,27.059999,4900,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":21,"transactions":9,"vwap":1329},"2025-08-22",27.061001,0.163,0.61,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":191,"volume":719,"transactions":9,"vwap":1336},"2025-08-21",26.881,26.94,26.898,-0.064,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1193,"percent_change":168,"volume":89,"transactions":9,"vwap":1340},"2025-08-20",26.962,{"date":1342,"open":1343,"high":1319,"low":1344,"close":1345,"change":1346,"percent_change":155,"volume":1347,"transactions":9,"vwap":1345},"2025-08-19",27.014999,26.95,26.989,-0.041,3900,{"date":1349,"open":1343,"high":1297,"low":1343,"close":1297,"change":286,"percent_change":291,"volume":478,"transactions":9,"vwap":1297},"2025-08-18",{"date":1351,"open":1352,"high":1301,"low":1353,"close":1301,"change":286,"percent_change":291,"volume":998,"transactions":9,"vwap":1301},"2025-08-15",26.99,26.98,{"date":1355,"open":268,"high":1324,"low":1353,"close":1324,"change":167,"percent_change":706,"volume":1347,"transactions":9,"vwap":1324},"2025-08-14",{"date":1357,"open":1319,"high":1319,"low":1319,"close":1319,"change":56,"percent_change":343,"volume":21,"transactions":9,"vwap":1319},"2025-08-13",{"date":1359,"open":1360,"high":1361,"low":1360,"close":1353,"change":353,"percent_change":1154,"volume":663,"transactions":9,"vwap":1353},"2025-08-12",26.97,26.981,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":154,"percent_change":396,"volume":887,"transactions":9,"vwap":1366},"2025-08-11",26.88,26.91,26.86,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":179,"volume":511,"transactions":9,"vwap":1370},"2025-08-08",26.9,26.905,0.068,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":298,"percent_change":94,"volume":532,"transactions":9,"vwap":1377},"2025-08-07",26.83,26.87,26.81,26.837,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":279,"percent_change":456,"volume":542,"transactions":9,"vwap":1381},"2025-08-06",26.851,26.85,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":555,"percent_change":126,"volume":601,"transactions":9,"vwap":1385},"2025-08-05",26.75,26.77,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":653,"percent_change":1390,"volume":411,"transactions":9,"vwap":1389},"2025-08-04",26.79,26.825,0.5,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":89,"transactions":9,"vwap":1393},"2025-08-01",26.691,-0.102,-0.38,{"date":1397,"open":1398,"high":1375,"low":1398,"close":1399,"change":1193,"percent_change":168,"volume":542,"transactions":9,"vwap":1399},"2025-07-31",26.43,26.793,{"date":1401,"open":1402,"high":1403,"low":1385,"close":1404,"change":267,"percent_change":867,"volume":1405,"transactions":9,"vwap":1404},"2025-07-30",26.867,26.89,26.82,8200,{"date":1407,"open":1366,"high":1408,"low":1409,"close":1409,"change":555,"percent_change":499,"volume":548,"transactions":9,"vwap":1409},"2025-07-29",26.897,26.835,{"date":1411,"open":1412,"high":1412,"low":1403,"close":1403,"change":1413,"percent_change":220,"volume":411,"transactions":9,"vwap":1403},"2025-07-28",26.941,0.018,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":99,"percent_change":132,"volume":1419,"transactions":9,"vwap":1418},"2025-07-25",26.84,26.875,26.872,7600,{"date":1421,"open":1404,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":56,"volume":1425,"transactions":9,"vwap":1422},"2025-07-24",26.842,26.78,0.017,13100,{"date":1427,"open":1428,"high":1389,"low":1428,"close":1389,"change":1429,"percent_change":321,"volume":542,"transactions":9,"vwap":1389},"2025-07-23",26.76,0.073,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1312,"percent_change":203,"volume":21,"transactions":9,"vwap":1432},"2025-07-22",26.752,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1282,"percent_change":100,"volume":89,"transactions":9,"vwap":1435},"2025-07-21",26.756,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1413,"percent_change":220,"volume":21,"transactions":9,"vwap":1439},"2025-07-18",26.69,26.728,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":84,"volume":411,"transactions":9,"vwap":1443},"2025-07-17",26.67,26.71,0.043,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":392,"volume":874,"transactions":9,"vwap":1449},"2025-07-16",26.63,26.673,26.667,0.046,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":595,"volume":478,"transactions":9,"vwap":1455},"2025-07-15",26.62,26.64,26.621,-0.069,{"date":1458,"open":1442,"high":1438,"low":1442,"close":1438,"change":754,"percent_change":72,"volume":671,"transactions":9,"vwap":1438},"2025-07-14",{"date":1460,"open":1447,"high":1461,"low":1453,"close":1461,"change":1462,"percent_change":279,"volume":676,"transactions":9,"vwap":1461},"2025-07-11",26.676,0.021,{"date":1464,"open":1465,"high":1438,"low":1454,"close":1466,"change":298,"percent_change":94,"volume":1467,"transactions":9,"vwap":1466},"2025-07-10",26.666,26.655,52200,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":718,"volume":89,"transactions":9,"vwap":1470},"2025-07-09",26.668,0.108,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1026,"percent_change":64,"volume":1326,"transactions":9,"vwap":1475},"2025-07-08",26.65,26.56,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":814,"percent_change":1149,"volume":451,"transactions":9,"vwap":1480},"2025-07-07",26.615,26.54,26.579,{"date":1482,"open":1453,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":119,"volume":649,"transactions":9,"vwap":1483},"2025-07-03",26.669,26.6,0.096,{"date":1487,"open":1475,"high":1447,"low":1475,"close":1488,"change":1413,"percent_change":220,"volume":1122,"transactions":9,"vwap":1488},"2025-07-02",26.573,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":111,"percent_change":56,"volume":1107,"transactions":9,"vwap":1494},"2025-07-01",26.58,26.59,26.52,26.555,{"date":1496,"open":1497,"high":1484,"low":1498,"close":1479,"change":1499,"percent_change":353,"volume":1500,"transactions":9,"vwap":1479},"2025-06-30",26.51,26.491,0.031,5400,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":492,"transactions":9,"vwap":1505},"2025-06-27",26.504,26.53,26.509,0.089,0.34,{"date":1509,"open":1510,"high":1493,"low":1511,"close":1511,"change":111,"percent_change":56,"volume":1512,"transactions":9,"vwap":1511},"2025-06-26",26.475,26.42,22000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":528,"percent_change":219,"volume":492,"transactions":9,"vwap":1516},"2025-06-25",26.38,26.405,26.35,{"date":1519,"open":1520,"high":1521,"low":1517,"close":1521,"change":1522,"percent_change":1390,"volume":579,"transactions":9,"vwap":1521},"2025-06-24",26.365,26.4,0.131,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":770,"volume":511,"transactions":9,"vwap":1526},"2025-06-23",26.148,26.269,0.111,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":286,"percent_change":291,"volume":1534,"transactions":9,"vwap":1533},"2025-06-20",26.15,26.175,26.11,26.158,12100,{"date":1536,"open":1537,"high":1537,"low":1525,"close":1525,"change":1282,"percent_change":132,"volume":1538,"transactions":9,"vwap":1525},"2025-06-18",26.22,30100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":243,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-06-17",26.13,26.23,26.049999,26.12,-0.46,23500,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":309,"volume":1553,"transactions":9,"vwap":1551},"2025-06-16",26.21,26.26,26.24,0.105,15000,{"date":1555,"open":1551,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":26,"transactions":9,"vwap":1558},"2025-06-13",26.259,26.1,26.135,-0.123,-0.47,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1045,"percent_change":48,"volume":21,"transactions":9,"vwap":1564},"2025-06-12",26.2,26.258,{"date":1566,"open":1551,"high":1567,"low":1568,"close":1569,"change":173,"percent_change":612,"volume":1570,"transactions":9,"vwap":1569},"2025-06-11",26.3,26.16,26.221,32500,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":72,"percent_change":1163,"volume":89,"transactions":9,"vwap":1573},"2025-06-10",26.241,{"date":1575,"open":1576,"high":1576,"low":1530,"close":1577,"change":1578,"percent_change":100,"volume":663,"transactions":9,"vwap":1577},"2025-06-09",26.28,26.191,0.026,{"date":1580,"open":1568,"high":1563,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-06-06",26.121,26.165,0.355,1.38,65900,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":595,"percent_change":1590,"volume":492,"transactions":9,"vwap":1589},"2025-06-05",26.106,25.81,-1,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":89,"percent_change":89,"volume":26,"transactions":9,"vwap":1595},"2025-06-04",26.059999,26.08,26.07,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1595,"change":1040,"percent_change":292,"volume":1600,"transactions":9,"vwap":1595},"2025-06-03",25.98,26.18,4200,{"date":1602,"open":1603,"high":1594,"low":1603,"close":1604,"change":769,"percent_change":1154,"volume":1605,"transactions":9,"vwap":1604},"2025-06-02",25.95,26.037001,28200,{"date":1607,"open":1543,"high":1543,"low":1608,"close":1608,"change":203,"percent_change":77,"volume":1609,"transactions":9,"vwap":1608},"2025-05-30",25.92,103900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":298,"percent_change":94,"volume":1614,"transactions":9,"vwap":1613},"2025-05-29",26.030001,25.93,171400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":956,"percent_change":435,"volume":1619,"transactions":9,"vwap":1618},"2025-05-28",25.985,25.943,12800,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":21,"transactions":9,"vwap":1622},"2025-05-27",25.99,0.216,0.84,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":594,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-05-23",25.71,25.82,25.774,-0.3,56900,{"date":1633,"open":1634,"high":1608,"low":1634,"close":1635,"change":1499,"percent_change":353,"volume":1636,"transactions":9,"vwap":1635},"2025-05-22",25.8,25.851,120200,{"date":1638,"open":1628,"high":1628,"low":1628,"close":1628,"change":39,"percent_change":392,"volume":1639,"transactions":9,"vwap":1628},"2025-05-21",5300,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":377,"percent_change":1643,"volume":89,"transactions":9,"vwap":1642},"2025-05-20",25.775,-0.96,{"date":1645,"open":1612,"high":1646,"low":1598,"close":1647,"change":846,"percent_change":94,"volume":862,"transactions":9,"vwap":1647},"2025-05-19",26.055,26.025,{"date":1649,"open":1604,"high":1604,"low":1604,"close":1604,"change":1650,"percent_change":315,"volume":89,"transactions":9,"vwap":1604},"2025-05-16",0.074,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":39,"percent_change":392,"volume":89,"transactions":9,"vwap":1653},"2025-05-15",25.963,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":950,"percent_change":582,"volume":1347,"transactions":9,"vwap":1658},"2025-05-14",25.86,25.94,25.918,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1179,"percent_change":105,"volume":1664,"transactions":9,"vwap":1663},"2025-05-13",25.87,25.96,25.895,63400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-05-12",25.69,25.85,25.685,25.809,0.372,1.46,14700,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":89,"volume":542,"transactions":9,"vwap":1677},"2025-05-09",25.43,25.437,0.001,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":279,"percent_change":1180,"volume":1684,"transactions":9,"vwap":1683},"2025-05-08",25.41,25.54,25.436,13700,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":754,"percent_change":56,"volume":835,"transactions":9,"vwap":1689},"2025-05-07",25.3,25.38,25.356,{"date":1691,"open":1681,"high":1681,"low":1692,"close":1692,"change":1693,"percent_change":727,"volume":1694,"transactions":9,"vwap":1692},"2025-05-06",25.342,-0.073,84000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":64,"percent_change":878,"volume":1701,"transactions":9,"vwap":1700},"2025-05-05",25.4,25.5,25.399,25.415,26900,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1132,"transactions":9,"vwap":1705},"2025-05-02",25.49,25.485,0.142,0.56,{"date":1709,"open":1710,"high":1676,"low":1711,"close":1712,"change":1429,"percent_change":315,"volume":1713,"transactions":9,"vwap":1712},"2025-05-01",25.36,25.32,25.343,51700,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":131,"percent_change":48,"volume":663,"transactions":9,"vwap":1717},"2025-04-30",25.1,25.27,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":100,"percent_change":309,"volume":1723,"transactions":9,"vwap":1722},"2025-04-29",25.178,25.29,25.235,30300,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":208,"percent_change":343,"volume":402,"transactions":9,"vwap":1727},"2025-04-28",25.049999,25.135,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":131,"percent_change":48,"volume":1673,"transactions":9,"vwap":1732},"2025-04-25",25,25.149,25.08,{"date":32,"open":28,"high":1734,"low":28,"close":1734,"change":1735,"percent_change":329,"volume":492,"transactions":9,"vwap":1734},25.045,0.095,{"status":1737,"indices":1738,"watchlist":1780,"sectors":1799,"benchmarks":1851},"success",[1739,1745,1752,1759,1765,1773],{"symbol":1740,"name":1741,"price":1742,"change":1743,"pct_change":251,"is_up":11,"sparkline":1744,"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":1746,"name":1747,"price":1748,"change":1749,"pct_change":1750,"is_up":11,"sparkline":1751,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1753,"name":1754,"price":1755,"change":1756,"pct_change":1757,"is_up":11,"sparkline":1758,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1760,"name":1761,"price":1762,"change":1763,"pct_change":1154,"is_up":11,"sparkline":1764,"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":1766,"name":1767,"price":1768,"change":1769,"pct_change":1770,"is_up":1771,"sparkline":1772,"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":1774,"name":1775,"price":1776,"change":1777,"pct_change":1778,"is_up":1771,"sparkline":1779,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1781,1786,1792],{"symbol":1782,"name":1783,"price":1784,"change":1507,"pct_change":48,"is_up":11,"sparkline":1785,"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":1787,"name":1788,"price":1789,"change":1790,"pct_change":343,"is_up":11,"sparkline":1791,"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":1793,"name":1794,"price":1795,"change":1796,"pct_change":1797,"is_up":11,"sparkline":1798,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1800,1805,1809,1813,1818,1823,1828,1833,1837,1842,1847],{"name":1801,"etf":1802,"change":1803,"price":1804,"is_up":11},"Technology","XLK",0.53,202,{"name":1806,"etf":1807,"change":17,"price":1808,"is_up":11},"Financials","XLF",54.01,{"name":1810,"etf":1811,"change":396,"price":1812,"is_up":1771},"Healthcare","XLV",167.09,{"name":1814,"etf":1815,"change":1816,"price":1817,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1819,"etf":1820,"change":1821,"price":1822,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1824,"etf":1825,"change":1826,"price":1827,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1829,"etf":1830,"change":1831,"price":1832,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1834,"etf":1835,"change":607,"price":1836,"is_up":11},"Materials","XLB",49.73,{"name":1838,"etf":1839,"change":1840,"price":1841,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1843,"etf":1844,"change":1845,"price":1846,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1848,"etf":1849,"change":291,"price":1850,"is_up":11},"Comm Services","XLC",111.65,[1852,1856,1860,1864],{"ticker":1853,"name":1854,"price":1855,"change":1061,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1857,"name":1858,"price":1859,"change":607,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1861,"name":1862,"price":1863,"change":1750,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1865,"name":1866,"price":1867,"change":1868,"is_up":1771},"IWM","iShares Russell 2000",281.37,-0.71]