[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTBD":3,"stock-historical-PTBD":30,"homepage-market-summary":1774},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTBD","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 Trendpilot US Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.093,1.12416,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.45,18.43,18.46,18.38,18.3621,0.0879,0.48,32599.473678,19.92,18.32,26635.485691948208,8.1,1747,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},20,30047,10967206.908679,-6.24,"2025-04-24",[41,44,54,63,71,80,90,98,108,119,129,140,149,159,168,178,187,197,207,216,226,236,245,255,264,273,282,292,301,311,319,326,334,342,350,360,369,378,384,391,400,407,414,421,429,439,448,454,462,469,475,483,490,498,505,512,517,522,526,533,540,548,555,559,564,567,572,575,578,582,587,590,596,603,609,614,621,625,629,634,641,646,651,654,657,660,663,667,670,673,676,680,685,690,693,697,701,706,711,714,719,722,725,730,735,739,741,745,751,753,758,762,765,768,771,775,782,788,794,800,805,808,813,819,823,827,832,835,838,841,844,848,854,860,865,868,873,876,879,883,889,891,894,898,902,909,915,920,922,927,933,940,944,949,953,959,966,973,979,984,989,995,1000,1003,1007,1011,1015,1020,1024,1029,1033,1036,1038,1042,1046,1050,1053,1057,1060,1064,1067,1070,1073,1076,1079,1083,1086,1090,1093,1096,1098,1101,1105,1108,1111,1114,1117,1124,1129,1132,1135,1138,1141,1145,1150,1153,1156,1158,1162,1165,1170,1175,1183,1189,1195,1201,1207,1213,1219,1222,1226,1229,1231,1236,1240,1243,1246,1249,1252,1258,1261,1263,1267,1271,1273,1279,1282,1285,1289,1295,1302,1308,1313,1318,1322,1326,1329,1333,1337,1340,1345,1348,1354,1358,1361,1365,1368,1371,1377,1384,1391,1398,1403,1407,1411,1414,1417,1425,1430,1433,1438,1442,1445,1448,1451,1455,1460,1463,1466,1472,1476,1478,1482,1486,1490,1494,1498,1504,1507,1510,1513,1516,1520,1523,1527,1531,1534,1538,1541,1543,1546,1549,1551,1555,1559,1561,1565,1568,1570,1573,1576,1579,1582,1587,1590,1593,1595,1599,1603,1606,1609,1611,1616,1619,1624,1628,1631,1636,1640,1643,1647,1651,1654,1657,1660,1663,1665,1668,1672,1674,1678,1681,1683,1688,1692,1695,1698,1701,1704,1707,1712,1715,1717,1720,1723,1727,1729,1733,1737,1742,1749,1756,1761,1766,1770],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},157,18.4253,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",18.4,18.4261,18.33,-0.0879,-0.48,50761.73108,338,18.3796,{"date":55,"open":56,"high":19,"low":57,"close":17,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",18.44,18.39,0.0687,0.37,125863.698324,475,18.4054,{"date":64,"open":48,"high":65,"low":48,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",18.3813,0.0213,0.12,168377.2751,75,18.3608,{"date":72,"open":73,"high":73,"low":74,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",18.42,18.36,-0.0414,-0.22,36070.842529,89,18.369,{"date":81,"open":82,"high":83,"low":26,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",18.41,18.4199,18.4014,-0.0586,-0.32,8723.273048,103,18.3835,{"date":91,"open":92,"high":92,"low":46,"close":19,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",18.52,-0.078,-0.42,29350.6681,198,18.4436,{"date":99,"open":100,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",18.57,18.53,18.538,-0.042,-0.23,9918.2651,174,18.5389,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-24",18.6101,18.63,18.56,18.58,-0.155,-0.83,14869.2651,115,18.5832,{"date":120,"open":121,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-23",18.83,18.73,18.735,-0.125,-0.66,1847.2651,52,18.7471,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-22",18.84,18.91,18.8201,18.86,0.025,0.13,21700.920752,119,18.8508,{"date":141,"open":131,"high":131,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",18.82,18.835,0.0201,0.11,6257.3712,48,18.8378,{"date":150,"open":151,"high":121,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-18",18.8269,18.75,18.8149,-0.0151,-0.08,18479.61898,134,18.8101,{"date":160,"open":134,"high":161,"low":162,"close":121,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-17",18.88,18.81,0.0088,0.05,18412.9471,94,18.8282,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":173},"2026-09-16",18.845,18.865,18.74,18.8212,0.0262,0.14,20629.2651,141,{"date":179,"open":133,"high":133,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",18.7,18.795,-0.05,-0.27,8438.2435,97,18.7912,{"date":188,"open":189,"high":190,"low":191,"close":170,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",18.8334,18.87,18.8001,-0.0193,-0.1,16029.936053,144,18.8451,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":78,"vwap":206},"2026-09-11",18.9016,18.9092,18.8583,18.8643,0.0563,0.3,15683.2651,18.8878,{"date":208,"open":131,"high":131,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",18.8,18.808,-0.087,-0.46,7983.312873,68,18.8196,{"date":217,"open":218,"high":219,"low":190,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",18.9,18.93,18.895,-0.0382,-0.2,38892.160047,96,18.8862,{"date":227,"open":228,"high":229,"low":161,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",18.94,18.95,18.9332,0.0032,0.02,9892.2651,106,18.9322,{"date":237,"open":238,"high":238,"low":239,"close":219,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",18.945,18.921,-0.0221,-0.12,10121.086783,74,18.936,{"date":246,"open":247,"high":248,"low":229,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",18.955,18.97,18.9521,0.0171,0.09,9830.423277,66,18.9574,{"date":256,"open":238,"high":257,"low":219,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-02",18.96,18.935,-0.07,-0.37,2910.891154,55,18.9364,{"date":265,"open":248,"high":266,"low":229,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",19.01,19.005,0.015,0.08,13704.8926,78,18.9874,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":182,"volume":279,"transactions":280,"vwap":281},"2026-08-31",19,18.975,18.99,-0.01,13084.2651,111,18.987,{"date":283,"open":284,"high":285,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",19.03,19.04,18.98,-0.005,-0.03,13670.2651,158,19.0096,{"date":293,"open":294,"high":295,"low":275,"close":267,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",19.02,19.0278,-0.17,-0.89,6134.3811,67,19.0095,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-26",19.18,19.19,19.16,19.175,0,5105.2651,80,19.1691,{"date":312,"open":313,"high":306,"low":313,"close":306,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",19.153,0.03,0.16,2534.6239,50,19.1632,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":314,"volume":324,"transactions":127,"vwap":325},"2026-08-24",19.12,19.145,0.005,2486.2651,19.1372,{"date":327,"open":328,"high":328,"low":329,"close":328,"change":232,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-21",19.14,19.1206,0.1,4081.7111,42,19.1284,{"date":335,"open":321,"high":328,"low":336,"close":321,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-20",19.11,-0.095,-0.49,7542.8276,72,19.1241,{"date":343,"open":344,"high":345,"low":336,"close":345,"change":346,"percent_change":59,"volume":347,"transactions":348,"vwap":349},"2026-08-19",19.15,19.215,0.0709,17644.4226,133,19.1635,{"date":351,"open":352,"high":303,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",19.13,19.1037,19.1441,-0.0109,-0.06,19656.356125,128,19.1359,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":307,"percent_change":307,"volume":366,"transactions":367,"vwap":368},"2026-08-17",19.17,19.185,19.1501,19.155,4970.318998,90,19.1687,{"date":370,"open":371,"high":372,"low":344,"close":365,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-14",19.195,19.2,-0.035,-0.18,21324.1076,205,19.1816,{"date":379,"open":305,"high":380,"low":352,"close":304,"change":232,"percent_change":330,"volume":381,"transactions":382,"vwap":383},"2026-08-13",19.21,16820.7086,663,19.1918,{"date":385,"open":386,"high":362,"low":352,"close":362,"change":387,"percent_change":388,"volume":389,"transactions":88,"vwap":390},"2026-08-12",19.1594,0.0505,0.26,23215.9416,19.1474,{"date":392,"open":336,"high":393,"low":394,"close":395,"change":396,"percent_change":182,"volume":397,"transactions":398,"vwap":399},"2026-08-11",19.1299,19.06,19.1195,-0.0105,10979.311804,83,19.1166,{"date":401,"open":328,"high":303,"low":402,"close":352,"change":403,"percent_change":155,"volume":404,"transactions":405,"vwap":406},"2026-08-10",19.1101,-0.015,10310.078421,148,19.1388,{"date":408,"open":305,"high":409,"low":410,"close":322,"change":164,"percent_change":388,"volume":411,"transactions":412,"vwap":413},"2026-08-07",19.22,19.1,17009.432032,112,19.1431,{"date":415,"open":336,"high":321,"low":416,"close":417,"change":278,"percent_change":182,"volume":418,"transactions":419,"vwap":420},"2026-08-06",19.07,19.095,10807.45847,85,19.0959,{"date":422,"open":423,"high":321,"low":424,"close":425,"change":278,"percent_change":182,"volume":426,"transactions":427,"vwap":428},"2026-08-05",19.09,19.079167,19.105,9769.7622,77,19.087,{"date":430,"open":431,"high":352,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-04",19.0627,19.05,19.115,0.0999,0.53,13163.830607,131,19.0968,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":164,"volume":445,"transactions":446,"vwap":447},"2026-08-03",18.9819,19.019,19.0151,0.01,8658.787878,70,19.0137,{"date":449,"open":450,"high":266,"low":450,"close":451,"change":444,"percent_change":164,"volume":452,"transactions":271,"vwap":453},"2026-07-31",18.965,19.0051,11118.3818,18.9824,{"date":455,"open":248,"high":275,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":166,"vwap":461},"2026-07-30",18.9624,18.9951,0.0611,0.32,7652.7212,18.9832,{"date":463,"open":132,"high":277,"low":220,"close":464,"change":465,"percent_change":288,"volume":466,"transactions":467,"vwap":468},"2026-07-29",18.934,-0.006,34900.776448,139,18.9305,{"date":470,"open":229,"high":229,"low":471,"close":228,"change":232,"percent_change":145,"volume":472,"transactions":473,"vwap":474},"2026-07-28",18.89,3905.661,88,18.9223,{"date":476,"open":228,"high":229,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":235},"2026-07-27",18.9186,18.92,0.0141,0.07,6491.330547,104,{"date":484,"open":471,"high":219,"low":471,"close":485,"change":486,"percent_change":251,"volume":487,"transactions":488,"vwap":489},"2026-07-24",18.9059,0.0161,10968.5512,193,18.9164,{"date":491,"open":131,"high":219,"low":131,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-23",18.8898,-0.1852,-0.97,4185.2322,57,18.8936,{"date":499,"open":500,"high":501,"low":285,"close":502,"change":403,"percent_change":155,"volume":503,"transactions":419,"vwap":504},"2026-07-22",19.08,19.0999,19.075,6740.8142,19.0811,{"date":506,"open":417,"high":336,"low":416,"close":423,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-21",-0.025,-0.13,39601.1134,819,19.0998,{"date":513,"open":514,"high":328,"low":336,"close":433,"change":403,"percent_change":155,"volume":515,"transactions":253,"vwap":516},"2026-07-20",19.135,7377.8742,19.1287,{"date":518,"open":410,"high":519,"low":410,"close":352,"change":307,"percent_change":307,"volume":520,"transactions":367,"vwap":521},"2026-07-17",19.1499,13824.028871,19.1279,{"date":523,"open":352,"high":344,"low":416,"close":352,"change":307,"percent_change":307,"volume":524,"transactions":78,"vwap":525},"2026-07-16",11800.6502,19.1188,{"date":527,"open":528,"high":529,"low":336,"close":352,"change":314,"percent_change":315,"volume":530,"transactions":531,"vwap":532},"2026-07-15",19.125,19.1498,10121.8882,118,19.1328,{"date":534,"open":410,"high":535,"low":423,"close":410,"change":536,"percent_change":537,"volume":538,"transactions":473,"vwap":539},"2026-07-14",19.1099,0.035,0.18,7683.5862,19.0954,{"date":541,"open":336,"high":336,"low":294,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-13",19.065,-0.048,-0.25,20715.8212,117,19.0624,{"date":549,"open":303,"high":303,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-07-10",19.049999,19.113,-0.022,-0.11,7700,{"date":556,"open":557,"high":322,"low":321,"close":514,"change":135,"percent_change":136,"volume":558,"transactions":9,"vwap":514},"2026-07-09",19.121,5000,{"date":560,"open":410,"high":561,"low":416,"close":336,"change":288,"percent_change":562,"volume":563,"transactions":9,"vwap":336},"2026-07-08",19.129,-0.16,22700,{"date":565,"open":514,"high":305,"low":352,"close":328,"change":507,"percent_change":508,"volume":566,"transactions":9,"vwap":328},"2026-07-07",13000,{"date":568,"open":362,"high":372,"low":321,"close":569,"change":570,"percent_change":193,"volume":571,"transactions":9,"vwap":569},"2026-07-06",19.165,-0.02,21100,{"date":573,"open":305,"high":304,"low":305,"close":363,"change":314,"percent_change":315,"volume":574,"transactions":9,"vwap":363},"2026-07-02",8700,{"date":576,"open":321,"high":365,"low":321,"close":365,"change":403,"percent_change":155,"volume":577,"transactions":9,"vwap":365},"2026-07-01",7500,{"date":579,"open":580,"high":409,"low":344,"close":362,"change":307,"percent_change":307,"volume":581,"transactions":9,"vwap":362},"2026-06-30",19.151,62500,{"date":583,"open":409,"high":409,"low":352,"close":362,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":362},"2026-06-29",0.04,0.21,21400,{"date":588,"open":321,"high":328,"low":336,"close":352,"change":323,"percent_change":314,"volume":589,"transactions":9,"vwap":352},"2026-06-26",18400,{"date":591,"open":352,"high":592,"low":336,"close":528,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":528},"2026-06-25",19.132,-0.115,-0.6,6400,{"date":597,"open":598,"high":599,"low":409,"close":600,"change":601,"percent_change":570,"volume":602,"transactions":9,"vwap":600},"2026-06-24",19.23,19.26,19.24,-0.004,8500,{"date":604,"open":372,"high":605,"low":372,"close":606,"change":607,"percent_change":356,"volume":608,"transactions":9,"vwap":606},"2026-06-23",19.25,19.244,-0.012,9600,{"date":610,"open":362,"high":599,"low":362,"close":611,"change":612,"percent_change":278,"volume":613,"transactions":9,"vwap":611},"2026-06-22",19.256,-0.001,5600,{"date":615,"open":409,"high":616,"low":372,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-18",19.27,19.257,0.068,0.35,16200,{"date":622,"open":600,"high":599,"low":305,"close":623,"change":624,"percent_change":260,"volume":602,"transactions":9,"vwap":623},"2026-06-17",19.189,-0.071,{"date":626,"open":627,"high":627,"low":598,"close":599,"change":278,"percent_change":182,"volume":628,"transactions":9,"vwap":599},"2026-06-16",19.28,3200,{"date":630,"open":631,"high":632,"low":409,"close":616,"change":268,"percent_change":269,"volume":633,"transactions":9,"vwap":616},"2026-06-15",19.281,19.29,14100,{"date":635,"open":600,"high":616,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-12",19.235,19.255,0.06,0.31,6700,{"date":642,"open":550,"high":371,"low":550,"close":371,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":371},"2026-06-11",0.143,0.75,7300,{"date":647,"open":328,"high":328,"low":550,"close":648,"change":93,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-10",19.052,-0.41,6300,{"date":652,"open":321,"high":344,"low":416,"close":352,"change":278,"percent_change":182,"volume":653,"transactions":9,"vwap":352},"2026-06-09",23800,{"date":655,"open":321,"high":304,"low":500,"close":328,"change":536,"percent_change":537,"volume":656,"transactions":9,"vwap":328},"2026-06-08",32700,{"date":658,"open":321,"high":328,"low":659,"close":425,"change":259,"percent_change":260,"volume":595,"transactions":9,"vwap":425},"2026-06-05",19.104,{"date":661,"open":344,"high":303,"low":344,"close":306,"change":232,"percent_change":330,"volume":662,"transactions":9,"vwap":306},"2026-06-04",5900,{"date":664,"open":328,"high":372,"low":665,"close":365,"change":373,"percent_change":374,"volume":666,"transactions":9,"vwap":365},"2026-06-03",19.134,11600,{"date":668,"open":336,"high":372,"low":336,"close":304,"change":232,"percent_change":330,"volume":669,"transactions":9,"vwap":304},"2026-06-02",7600,{"date":671,"open":328,"high":362,"low":672,"close":362,"change":570,"percent_change":193,"volume":640,"transactions":9,"vwap":362},"2026-06-01",19.137,{"date":674,"open":362,"high":380,"low":362,"close":304,"change":584,"percent_change":585,"volume":675,"transactions":9,"vwap":304},"2026-05-29",3500,{"date":677,"open":305,"high":304,"low":352,"close":344,"change":678,"percent_change":155,"volume":679,"transactions":9,"vwap":344},"2026-05-28",-0.016,17900,{"date":681,"open":303,"high":303,"low":344,"close":682,"change":683,"percent_change":182,"volume":684,"transactions":9,"vwap":682},"2026-05-27",19.166,-0.009,22200,{"date":686,"open":600,"high":600,"low":352,"close":306,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":306},"2026-05-26",0.065,0.34,8000,{"date":691,"open":321,"high":352,"low":423,"close":336,"change":323,"percent_change":314,"volume":692,"transactions":9,"vwap":336},"2026-05-22",15100,{"date":694,"open":695,"high":321,"low":294,"close":425,"change":373,"percent_change":374,"volume":696,"transactions":9,"vwap":425},"2026-05-21",19.059999,18200,{"date":698,"open":500,"high":362,"low":500,"close":328,"change":145,"percent_change":699,"volume":700,"transactions":9,"vwap":328},"2026-05-20",0.58,5200,{"date":702,"open":703,"high":703,"low":294,"close":704,"change":278,"percent_change":182,"volume":705,"transactions":9,"vwap":704},"2026-05-19",19.045,19.030001,11100,{"date":707,"open":352,"high":352,"low":704,"close":708,"change":182,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-05-18",19.040001,-0.26,15200,{"date":712,"open":410,"high":328,"low":423,"close":423,"change":593,"percent_change":594,"volume":713,"transactions":9,"vwap":423},"2026-05-15",20200,{"date":715,"open":362,"high":716,"low":362,"close":717,"change":135,"percent_change":136,"volume":718,"transactions":9,"vwap":717},"2026-05-14",19.237,19.205,10400,{"date":720,"open":365,"high":303,"low":328,"close":303,"change":278,"percent_change":182,"volume":721,"transactions":9,"vwap":303},"2026-05-13",289200,{"date":723,"open":352,"high":304,"low":352,"close":304,"change":232,"percent_change":330,"volume":724,"transactions":9,"vwap":304},"2026-05-12",25600,{"date":726,"open":380,"high":380,"low":344,"close":362,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":362},"2026-05-11",-0.04,-0.21,21200,{"date":731,"open":304,"high":732,"low":304,"close":380,"change":733,"percent_change":639,"volume":734,"transactions":9,"vwap":380},"2026-05-08",19.221,0.059,15900,{"date":736,"open":598,"high":600,"low":328,"close":580,"change":737,"percent_change":649,"volume":738,"transactions":9,"vwap":580},"2026-05-07",-0.079,40500,{"date":740,"open":409,"high":600,"low":717,"close":598,"change":687,"percent_change":688,"volume":645,"transactions":9,"vwap":598},"2026-05-06",{"date":742,"open":305,"high":372,"low":328,"close":569,"change":743,"percent_change":537,"volume":744,"transactions":9,"vwap":569},"2026-05-05",0.034,24100,{"date":746,"open":372,"high":372,"low":550,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-04",19.131,-0.074,-0.39,28100,{"date":752,"open":372,"high":600,"low":304,"close":717,"change":307,"percent_change":307,"volume":602,"transactions":9,"vwap":717},"2026-05-01",{"date":754,"open":410,"high":380,"low":410,"close":717,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":717},"2026-04-30",0.075,0.39,18900,{"date":759,"open":362,"high":304,"low":321,"close":352,"change":356,"percent_change":760,"volume":761,"transactions":9,"vwap":352},"2026-04-29",-0.31,6800,{"date":763,"open":321,"high":304,"low":321,"close":304,"change":507,"percent_change":508,"volume":764,"transactions":9,"vwap":304},"2026-04-28",10500,{"date":766,"open":598,"high":600,"low":372,"close":345,"change":135,"percent_change":136,"volume":767,"transactions":9,"vwap":345},"2026-04-27",10200,{"date":769,"open":304,"high":636,"low":303,"close":304,"change":444,"percent_change":164,"volume":770,"transactions":9,"vwap":304},"2026-04-24",18800,{"date":772,"open":600,"high":600,"low":305,"close":303,"change":773,"percent_change":774,"volume":757,"transactions":9,"vwap":303},"2026-04-23",-0.119,-0.62,{"date":776,"open":777,"high":778,"low":616,"close":779,"change":780,"percent_change":175,"volume":781,"transactions":9,"vwap":779},"2026-04-22",19.301,19.312,19.299,0.027,13600,{"date":783,"open":784,"high":784,"low":599,"close":785,"change":786,"percent_change":76,"volume":787,"transactions":9,"vwap":785},"2026-04-21",19.31,19.272,-0.043,10100,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":507,"percent_change":508,"volume":793,"transactions":9,"vwap":792},"2026-04-20",19.41,19.3,19.315,24200,{"date":795,"open":796,"high":797,"low":798,"close":796,"change":638,"percent_change":639,"volume":799,"transactions":9,"vwap":796},"2026-04-17",19.34,19.36,19.32,4600,{"date":801,"open":802,"high":803,"low":605,"close":627,"change":287,"percent_change":288,"volume":804,"transactions":9,"vwap":627},"2026-04-16",19.33,19.37,29700,{"date":806,"open":632,"high":797,"low":304,"close":807,"change":287,"percent_change":288,"volume":713,"transactions":9,"vwap":807},"2026-04-15",19.285,{"date":809,"open":616,"high":798,"low":616,"close":632,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":632},"2026-04-14",0.045,0.23,47600,{"date":814,"open":352,"high":815,"low":352,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-04-13",19.245,0.063,0.33,12000,{"date":820,"open":598,"high":815,"low":303,"close":821,"change":182,"percent_change":709,"volume":822,"transactions":9,"vwap":821},"2026-04-10",19.182,8200,{"date":824,"open":409,"high":599,"low":303,"close":825,"change":323,"percent_change":314,"volume":826,"transactions":9,"vwap":825},"2026-04-09",19.232,22400,{"date":828,"open":616,"high":616,"low":306,"close":829,"change":830,"percent_change":831,"volume":650,"transactions":9,"vwap":829},"2026-04-08",19.227,0.117,0.61,{"date":833,"open":336,"high":321,"low":550,"close":336,"change":444,"percent_change":164,"volume":834,"transactions":9,"vwap":336},"2026-04-07",15000,{"date":836,"open":410,"high":321,"low":695,"close":410,"change":232,"percent_change":330,"volume":837,"transactions":9,"vwap":410},"2026-04-06",54400,{"date":839,"open":248,"high":423,"low":248,"close":500,"change":164,"percent_change":388,"volume":840,"transactions":9,"vwap":500},"2026-04-02",305400,{"date":842,"open":248,"high":410,"low":248,"close":704,"change":164,"percent_change":388,"volume":843,"transactions":9,"vwap":704},"2026-04-01",19400,{"date":845,"open":238,"high":704,"low":219,"close":286,"change":175,"percent_change":846,"volume":847,"transactions":9,"vwap":286},"2026-03-31",0.74,28500,{"date":849,"open":850,"high":161,"low":121,"close":131,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":131},"2026-03-30",18.85,0.111,0.59,26200,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":465,"percent_change":288,"volume":859,"transactions":9,"vwap":858},"2026-03-27",18.69,18.76,18.729,8300,{"date":861,"open":209,"high":862,"low":122,"close":123,"change":863,"percent_change":864,"volume":574,"transactions":9,"vwap":123},"2026-03-26",18.826,-0.175,-0.93,{"date":866,"open":219,"high":228,"low":220,"close":132,"change":687,"percent_change":688,"volume":867,"transactions":9,"vwap":132},"2026-03-25",59300,{"date":869,"open":170,"high":161,"low":870,"close":170,"change":871,"percent_change":872,"volume":826,"transactions":9,"vwap":170},"2026-03-24",18.776,-0.075,-0.4,{"date":874,"open":190,"high":228,"low":190,"close":478,"change":755,"percent_change":875,"volume":650,"transactions":9,"vwap":478},"2026-03-23",0.4,{"date":877,"open":478,"high":219,"low":131,"close":170,"change":374,"percent_change":878,"volume":645,"transactions":9,"vwap":170},"2026-03-20",-0.95,{"date":880,"open":275,"high":708,"low":286,"close":881,"change":882,"percent_change":584,"volume":595,"transactions":9,"vwap":881},"2026-03-19",19.025,0.008,{"date":884,"open":500,"high":410,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-03-18",19.017,-0.073,-0.38,14000,{"date":890,"open":410,"high":352,"low":423,"close":423,"change":314,"percent_change":315,"volume":770,"transactions":9,"vwap":423},"2026-03-17",{"date":892,"open":500,"high":500,"low":550,"close":695,"change":687,"percent_change":688,"volume":893,"transactions":9,"vwap":695},"2026-03-16",5800,{"date":895,"open":708,"high":896,"low":286,"close":897,"change":507,"percent_change":508,"volume":818,"transactions":9,"vwap":897},"2026-03-13",19.051001,18.995,{"date":899,"open":708,"high":695,"low":900,"close":294,"change":748,"percent_change":749,"volume":901,"transactions":9,"vwap":294},"2026-03-12",18.979,8900,{"date":903,"open":336,"high":904,"low":423,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-03-11",19.128,19.094,-0.09,-0.47,13300,{"date":910,"open":409,"high":605,"low":303,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-03-10",19.184,-0.046,-0.24,10700,{"date":916,"open":423,"high":636,"low":423,"close":598,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":598},"2026-03-09",0.055,0.29,14500,{"date":921,"open":321,"high":598,"low":336,"close":306,"change":373,"percent_change":374,"volume":640,"transactions":9,"vwap":306},"2026-03-06",{"date":923,"open":321,"high":345,"low":321,"close":380,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":380},"2026-03-05",-0.055,-0.29,16800,{"date":928,"open":599,"high":791,"low":605,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-03-04",19.265,-0.028,-0.15,231200,{"date":934,"open":605,"high":935,"low":598,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-03-03",19.325,19.293,-0.037,-0.19,16600,{"date":941,"open":616,"high":942,"low":616,"close":802,"change":323,"percent_change":314,"volume":943,"transactions":9,"vwap":802},"2026-03-02",19.336,84200,{"date":945,"open":802,"high":946,"low":627,"close":935,"change":924,"percent_change":947,"volume":948,"transactions":9,"vwap":935},"2026-02-27",19.35,-0.28,37400,{"date":950,"open":951,"high":951,"low":796,"close":951,"change":323,"percent_change":314,"volume":952,"transactions":9,"vwap":951},"2026-02-26",19.38,17100,{"date":954,"open":803,"high":951,"low":796,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-02-25",19.375,-0.086,-0.44,10800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":931,"volume":939,"transactions":9,"vwap":964},"2026-02-24",19.46,19.48,19.445,19.461,-0.029,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":193,"volume":972,"transactions":9,"vwap":970},"2026-02-23",19.5,19.515,19.49,-0.019,9700,{"date":974,"open":970,"high":969,"low":975,"close":976,"change":977,"percent_change":330,"volume":978,"transactions":9,"vwap":976},"2026-02-20",19.47,19.509,0.019,17200,{"date":980,"open":981,"high":981,"low":982,"close":970,"change":287,"percent_change":288,"volume":983,"transactions":9,"vwap":970},"2026-02-19",19.51,19.455,30600,{"date":985,"open":962,"high":986,"low":975,"close":987,"change":314,"percent_change":988,"volume":563,"transactions":9,"vwap":987},"2026-02-18",19.503,19.495,0.15,{"date":990,"open":975,"high":962,"low":991,"close":992,"change":993,"percent_change":553,"volume":994,"transactions":9,"vwap":992},"2026-02-17",19.45,19.465,-0.021,13700,{"date":996,"open":962,"high":987,"low":962,"close":997,"change":998,"percent_change":251,"volume":999,"transactions":9,"vwap":997},"2026-02-13",19.486,0.018,3800,{"date":1001,"open":969,"high":969,"low":961,"close":1002,"change":607,"percent_change":356,"volume":666,"transactions":9,"vwap":1002},"2026-02-12",19.468,{"date":1004,"open":970,"high":1005,"low":961,"close":962,"change":307,"percent_change":307,"volume":1006,"transactions":9,"vwap":962},"2026-02-11",19.499,21800,{"date":1008,"open":961,"high":1009,"low":961,"close":962,"change":278,"percent_change":182,"volume":1010,"transactions":9,"vwap":962},"2026-02-10",19.52,19700,{"date":1012,"open":961,"high":970,"low":1013,"close":970,"change":232,"percent_change":330,"volume":1014,"transactions":9,"vwap":970},"2026-02-09",19.42,21900,{"date":1016,"open":991,"high":962,"low":1017,"close":975,"change":269,"percent_change":1018,"volume":1019,"transactions":9,"vwap":975},"2026-02-06",19.43,0.41,13200,{"date":1021,"open":790,"high":1017,"low":797,"close":1022,"change":993,"percent_change":553,"volume":1023,"transactions":9,"vwap":1022},"2026-02-05",19.39,60900,{"date":1025,"open":991,"high":982,"low":790,"close":1026,"change":1027,"percent_change":296,"volume":1028,"transactions":9,"vwap":1026},"2026-02-04",19.411,-0.034,11300,{"date":1030,"open":1031,"high":1032,"low":951,"close":963,"change":287,"percent_change":288,"volume":724,"transactions":9,"vwap":963},"2026-02-03",19.54,19.56,{"date":1034,"open":961,"high":975,"low":991,"close":991,"change":307,"percent_change":307,"volume":1035,"transactions":9,"vwap":991},"2026-02-02",68600,{"date":1037,"open":1017,"high":982,"low":790,"close":991,"change":444,"percent_change":164,"volume":853,"transactions":9,"vwap":991},"2026-01-30",{"date":1039,"open":1017,"high":1040,"low":790,"close":1040,"change":307,"percent_change":307,"volume":1041,"transactions":9,"vwap":1040},"2026-01-29",19.44,6900,{"date":1043,"open":1044,"high":1044,"low":790,"close":1040,"change":570,"percent_change":193,"volume":1045,"transactions":9,"vwap":1040},"2026-01-28",19.479,17300,{"date":1047,"open":991,"high":1048,"low":991,"close":961,"change":287,"percent_change":288,"volume":1049,"transactions":9,"vwap":961},"2026-01-27",19.477,19100,{"date":1051,"open":970,"high":970,"low":991,"close":992,"change":268,"percent_change":269,"volume":1052,"transactions":9,"vwap":992},"2026-01-26",7200,{"date":1054,"open":1055,"high":1055,"low":1017,"close":991,"change":570,"percent_change":193,"volume":1056,"transactions":9,"vwap":991},"2026-01-23",19.472,15800,{"date":1058,"open":968,"high":968,"low":961,"close":975,"change":356,"percent_change":760,"volume":1059,"transactions":9,"vwap":975},"2026-01-22",14300,{"date":1061,"open":968,"high":1062,"low":962,"close":1062,"change":269,"percent_change":1018,"volume":1063,"transactions":9,"vwap":1062},"2026-01-21",19.53,23300,{"date":1065,"open":1017,"high":970,"low":1017,"close":991,"change":727,"percent_change":728,"volume":1066,"transactions":9,"vwap":991},"2026-01-20",174700,{"date":1068,"open":970,"high":981,"low":962,"close":970,"change":444,"percent_change":164,"volume":1069,"transactions":9,"vwap":970},"2026-01-16",47900,{"date":1071,"open":968,"high":968,"low":962,"close":962,"change":307,"percent_change":307,"volume":1072,"transactions":9,"vwap":962},"2026-01-15",14200,{"date":1074,"open":975,"high":970,"low":961,"close":962,"change":278,"percent_change":182,"volume":1075,"transactions":9,"vwap":962},"2026-01-14",26800,{"date":1077,"open":975,"high":968,"low":975,"close":970,"change":584,"percent_change":585,"volume":1078,"transactions":9,"vwap":970},"2026-01-13",16900,{"date":1080,"open":1081,"high":962,"low":991,"close":991,"change":288,"percent_change":931,"volume":1082,"transactions":9,"vwap":991},"2026-01-12",19.478,38900,{"date":1084,"open":961,"high":970,"low":961,"close":962,"change":135,"percent_change":136,"volume":1085,"transactions":9,"vwap":962},"2026-01-09",22600,{"date":1087,"open":1040,"high":961,"low":1088,"close":982,"change":268,"percent_change":269,"volume":1089,"transactions":9,"vwap":982},"2026-01-08",19.4,82400,{"date":1091,"open":975,"high":1092,"low":1040,"close":1040,"change":287,"percent_change":288,"volume":948,"transactions":9,"vwap":1040},"2026-01-07",19.489,{"date":1094,"open":1095,"high":1095,"low":1040,"close":963,"change":403,"percent_change":155,"volume":713,"transactions":9,"vwap":963},"2026-01-06",19.484,{"date":1097,"open":1013,"high":961,"low":790,"close":961,"change":638,"percent_change":639,"volume":1075,"transactions":9,"vwap":961},"2026-01-05",{"date":1099,"open":1013,"high":1013,"low":1022,"close":1088,"change":307,"percent_change":307,"volume":1100,"transactions":9,"vwap":1088},"2026-01-02",120400,{"date":1102,"open":1103,"high":991,"low":951,"close":1088,"change":444,"percent_change":164,"volume":1104,"transactions":9,"vwap":1088},"2025-12-31",19.425,64500,{"date":1106,"open":790,"high":1013,"low":951,"close":1022,"change":278,"percent_change":182,"volume":1107,"transactions":9,"vwap":1022},"2025-12-30",104900,{"date":1109,"open":1022,"high":1088,"low":803,"close":1088,"change":232,"percent_change":330,"volume":1110,"transactions":9,"vwap":1088},"2025-12-29",34000,{"date":1112,"open":1013,"high":1013,"low":803,"close":951,"change":444,"percent_change":164,"volume":1113,"transactions":9,"vwap":951},"2025-12-26",34300,{"date":1115,"open":803,"high":1088,"low":946,"close":803,"change":444,"percent_change":164,"volume":1116,"transactions":9,"vwap":803},"2025-12-24",32200,{"date":1118,"open":1119,"high":1120,"low":791,"close":797,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":797},"2025-12-23",19.347,19.366,-0.145,-0.74,46000,{"date":1125,"open":1126,"high":1126,"low":975,"close":1127,"change":323,"percent_change":314,"volume":1128,"transactions":9,"vwap":1127},"2025-12-22",19.513,19.505,9900,{"date":1130,"open":981,"high":1009,"low":961,"close":968,"change":307,"percent_change":307,"volume":1131,"transactions":9,"vwap":968},"2025-12-19",134000,{"date":1133,"open":981,"high":981,"low":975,"close":968,"change":164,"percent_change":388,"volume":1134,"transactions":9,"vwap":968},"2025-12-18",63200,{"date":1136,"open":975,"high":975,"low":1013,"close":991,"change":288,"percent_change":931,"volume":1137,"transactions":9,"vwap":991},"2025-12-17",26600,{"date":1139,"open":975,"high":962,"low":1013,"close":962,"change":288,"percent_change":931,"volume":1140,"transactions":9,"vwap":962},"2025-12-16",43600,{"date":1142,"open":981,"high":981,"low":1040,"close":981,"change":917,"percent_change":1143,"volume":1144,"transactions":9,"vwap":981},"2025-12-15",0.28,364300,{"date":1146,"open":790,"high":1147,"low":790,"close":982,"change":1148,"percent_change":1149,"volume":972,"transactions":9,"vwap":982},"2025-12-12",19.476,-0.065,-0.33,{"date":1151,"open":1009,"high":1152,"low":962,"close":1009,"change":314,"percent_change":988,"volume":589,"transactions":9,"vwap":1009},"2025-12-11",19.58,{"date":1154,"open":1017,"high":968,"low":1017,"close":970,"change":307,"percent_change":307,"volume":1155,"transactions":9,"vwap":970},"2025-12-10",29200,{"date":1157,"open":981,"high":1009,"low":1017,"close":970,"change":135,"percent_change":136,"volume":744,"transactions":9,"vwap":970},"2025-12-09",{"date":1159,"open":962,"high":962,"low":1040,"close":992,"change":1160,"percent_change":104,"volume":1161,"transactions":9,"vwap":992},"2025-12-08",-0.045,34900,{"date":1163,"open":1032,"high":1032,"low":968,"close":981,"change":288,"percent_change":931,"volume":1164,"transactions":9,"vwap":981},"2025-12-05",33500,{"date":1166,"open":1167,"high":1168,"low":1009,"close":1031,"change":871,"percent_change":887,"volume":1169,"transactions":9,"vwap":1031},"2025-12-04",19.57,19.579,19200,{"date":1171,"open":1172,"high":1172,"low":1152,"close":1173,"change":1174,"percent_change":175,"volume":554,"transactions":9,"vwap":1173},"2025-12-03",19.63,19.615,0.028,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":315,"volume":1182,"transactions":9,"vwap":1180},"2025-12-02",19.55,19.59,19.525,19.587,0.031,36100,{"date":1184,"open":1152,"high":1185,"low":1177,"close":1186,"change":1187,"percent_change":1188,"volume":818,"transactions":9,"vwap":1186},"2025-12-01",19.589,19.556,-0.114,-0.58,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":373,"percent_change":374,"volume":1194,"transactions":9,"vwap":1193},"2025-11-28",19.8,19.66,19.67,4000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":232,"percent_change":330,"volume":1072,"transactions":9,"vwap":1200},"2025-11-26",19.665,19.716,19.64,19.705,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":278,"percent_change":182,"volume":1206,"transactions":9,"vwap":1205},"2025-11-25",19.75,19.65,19.685,34600,{"date":1208,"open":1193,"high":1209,"low":1192,"close":1210,"change":584,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2025-11-24",19.7,19.695,0.2,11900,{"date":1214,"open":1204,"high":1215,"low":1216,"close":1217,"change":917,"percent_change":1143,"volume":1218,"transactions":9,"vwap":1217},"2025-11-21",19.69,19.62,19.655,26900,{"date":1220,"open":1180,"high":1216,"low":1152,"close":1221,"change":917,"percent_change":1143,"volume":822,"transactions":9,"vwap":1221},"2025-11-20",19.6,{"date":1223,"open":1177,"high":1178,"low":1179,"close":1224,"change":570,"percent_change":193,"volume":1225,"transactions":9,"vwap":1224},"2025-11-19",19.545,35500,{"date":1227,"open":1009,"high":1221,"low":1009,"close":1228,"change":536,"percent_change":537,"volume":901,"transactions":9,"vwap":1228},"2025-11-18",19.565,{"date":1230,"open":1062,"high":1177,"low":1009,"close":1062,"change":882,"percent_change":584,"volume":888,"transactions":9,"vwap":1062},"2025-11-17",{"date":1232,"open":1233,"high":1233,"low":981,"close":1234,"change":288,"percent_change":931,"volume":1235,"transactions":9,"vwap":1234},"2025-11-14",19.561,19.522,16400,{"date":1237,"open":1032,"high":1152,"low":1031,"close":1238,"change":543,"percent_change":913,"volume":1239,"transactions":9,"vwap":1238},"2025-11-13",19.552,12400,{"date":1241,"open":1178,"high":1172,"low":1032,"close":1221,"change":444,"percent_change":164,"volume":1242,"transactions":9,"vwap":1221},"2025-11-12",28200,{"date":1244,"open":1221,"high":1221,"low":1032,"close":1178,"change":164,"percent_change":388,"volume":1245,"transactions":9,"vwap":1178},"2025-11-11",39500,{"date":1247,"open":1032,"high":1032,"low":1248,"close":1031,"change":570,"percent_change":193,"volume":563,"transactions":9,"vwap":1031},"2025-11-10",19.511,{"date":1250,"open":1031,"high":1251,"low":1031,"close":1032,"change":287,"percent_change":288,"volume":1075,"transactions":9,"vwap":1032},"2025-11-07",19.61,{"date":1253,"open":975,"high":1254,"low":975,"close":1228,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1228},"2025-11-06",19.586,0.105,0.54,28000,{"date":1259,"open":991,"high":1031,"low":991,"close":961,"change":906,"percent_change":212,"volume":1260,"transactions":9,"vwap":961},"2025-11-05",36300,{"date":1262,"open":962,"high":1032,"low":962,"close":1177,"change":135,"percent_change":136,"volume":566,"transactions":9,"vwap":1177},"2025-11-04",{"date":1264,"open":1040,"high":1031,"low":1040,"close":1179,"change":1265,"percent_change":259,"volume":1266,"transactions":9,"vwap":1179},"2025-11-03",-0.013,23600,{"date":1268,"open":1031,"high":1167,"low":981,"close":1269,"change":882,"percent_change":584,"volume":1270,"transactions":9,"vwap":1269},"2025-10-31",19.538,30800,{"date":1272,"open":981,"high":1167,"low":981,"close":1062,"change":993,"percent_change":553,"volume":919,"transactions":9,"vwap":1062},"2025-10-30",{"date":1274,"open":1275,"high":1276,"low":1127,"close":1277,"change":773,"percent_change":594,"volume":1278,"transactions":9,"vwap":1277},"2025-10-29",19.675,19.677,19.551,28400,{"date":1280,"open":1204,"high":1209,"low":1221,"close":1193,"change":444,"percent_change":164,"volume":1281,"transactions":9,"vwap":1193},"2025-10-28",26100,{"date":1283,"open":1193,"high":1193,"low":1216,"close":1192,"change":307,"percent_change":307,"volume":1284,"transactions":9,"vwap":1192},"2025-10-27",22500,{"date":1286,"open":1209,"high":1200,"low":1287,"close":1192,"change":307,"percent_change":307,"volume":1288,"transactions":9,"vwap":1192},"2025-10-24",19.645,31300,{"date":1290,"open":1291,"high":1292,"low":1172,"close":1192,"change":931,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1192},"2025-10-23",19.68,19.689,-0.76,14700,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":269,"volume":1301,"transactions":9,"vwap":1299},"2025-10-22",19.77,19.83,19.81,0.016,24000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":465,"percent_change":288,"volume":696,"transactions":9,"vwap":1307},"2025-10-21",19.82,19.822,19.785,19.794,{"date":1309,"open":1310,"high":1191,"low":1311,"close":1191,"change":164,"percent_change":1312,"volume":713,"transactions":9,"vwap":1191},"2025-10-20",19.79,19.78,0.25,{"date":1314,"open":1315,"high":1297,"low":1316,"close":1203,"change":307,"percent_change":307,"volume":1317,"transactions":9,"vwap":1203},"2025-10-17",19.76,19.71,51600,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1203,"change":288,"percent_change":931,"volume":901,"transactions":9,"vwap":1203},"2025-10-16",19.818,19.74,{"date":1323,"open":1310,"high":1324,"low":1315,"close":1311,"change":480,"percent_change":1325,"volume":1104,"transactions":9,"vwap":1311},"2025-10-15",19.821,0.36,{"date":1327,"open":1192,"high":1315,"low":1192,"close":1316,"change":307,"percent_change":307,"volume":1328,"transactions":9,"vwap":1316},"2025-10-14",18000,{"date":1330,"open":1192,"high":1316,"low":1204,"close":1316,"change":330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1316},"2025-10-13",0.51,17700,{"date":1334,"open":1203,"high":1203,"low":1251,"close":1251,"change":193,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1251},"2025-10-10",-0.51,14400,{"date":1338,"open":1311,"high":1311,"low":1215,"close":1316,"change":155,"percent_change":872,"volume":1339,"transactions":9,"vwap":1316},"2025-10-09",38800,{"date":1341,"open":1342,"high":1343,"low":1311,"close":1310,"change":288,"percent_change":931,"volume":1344,"transactions":9,"vwap":1310},"2025-10-08",19.84,19.9,27800,{"date":1346,"open":25,"high":25,"low":1304,"close":1304,"change":287,"percent_change":288,"volume":1347,"transactions":9,"vwap":1304},"2025-10-07",12200,{"date":1349,"open":1342,"high":1350,"low":1351,"close":1352,"change":570,"percent_change":193,"volume":1353,"transactions":9,"vwap":1352},"2025-10-06",19.86,19.805,19.825,15700,{"date":1355,"open":1356,"high":1350,"low":1304,"close":1357,"change":307,"percent_change":307,"volume":1332,"transactions":9,"vwap":1357},"2025-10-03",19.85,19.845,{"date":1359,"open":1342,"high":1360,"low":1298,"close":1357,"change":444,"percent_change":164,"volume":700,"transactions":9,"vwap":1357},"2025-10-02",19.865,{"date":1362,"open":1304,"high":1363,"low":1191,"close":1363,"change":323,"percent_change":314,"volume":1364,"transactions":9,"vwap":1363},"2025-10-01",19.835,28800,{"date":1366,"open":1191,"high":1342,"low":1191,"close":1298,"change":314,"percent_change":988,"volume":1367,"transactions":9,"vwap":1298},"2025-09-30",59700,{"date":1369,"open":1298,"high":1298,"low":1310,"close":1191,"change":232,"percent_change":330,"volume":1370,"transactions":9,"vwap":1191},"2025-09-29",27000,{"date":1372,"open":1373,"high":1311,"low":1321,"close":1311,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1311},"2025-09-26",19.761,0.043,0.22,25700,{"date":1378,"open":1321,"high":1297,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-09-25",19.701,19.737,-0.173,-0.87,27900,{"date":1385,"open":25,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":259,"volume":1390,"transactions":9,"vwap":1388},"2025-09-24",19.93,19.875,19.91,-0.014,25400,{"date":1392,"open":1393,"high":1394,"low":1388,"close":1395,"change":1396,"percent_change":232,"volume":1397,"transactions":9,"vwap":1395},"2025-09-23",19.935,19.94,19.924,0.004,33100,{"date":1399,"open":1388,"high":1400,"low":1401,"close":25,"change":444,"percent_change":164,"volume":1402,"transactions":9,"vwap":25},"2025-09-22",19.95,19.87,44400,{"date":1404,"open":1386,"high":1405,"low":1356,"close":1388,"change":307,"percent_change":307,"volume":1406,"transactions":9,"vwap":1388},"2025-09-19",19.937,11800,{"date":1408,"open":1388,"high":25,"low":1409,"close":1388,"change":135,"percent_change":136,"volume":1410,"transactions":9,"vwap":1388},"2025-09-18",19.844,23100,{"date":1412,"open":1400,"high":1400,"low":1360,"close":1413,"change":1160,"percent_change":104,"volume":793,"transactions":9,"vwap":1413},"2025-09-17",19.885,{"date":1415,"open":1400,"high":1416,"low":1388,"close":1386,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":1386},"2025-09-16",19.957,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":639,"volume":1424,"transactions":9,"vwap":1422},"2025-09-15",19.944,19.97,19.923,19.967,0.062,22100,{"date":1426,"open":25,"high":25,"low":1427,"close":1428,"change":287,"percent_change":288,"volume":1429,"transactions":9,"vwap":1428},"2025-09-12",19.872,19.905,5700,{"date":1431,"open":1343,"high":1386,"low":1350,"close":1388,"change":536,"percent_change":537,"volume":1432,"transactions":9,"vwap":1388},"2025-09-11",12500,{"date":1434,"open":1435,"high":1436,"low":1324,"close":1387,"change":536,"percent_change":537,"volume":1437,"transactions":9,"vwap":1387},"2025-09-10",19.88,19.89,25900,{"date":1439,"open":1401,"high":1401,"low":1298,"close":1342,"change":1440,"percent_change":374,"volume":1441,"transactions":9,"vwap":1342},"2025-09-09",-0.036,20000,{"date":1443,"open":1436,"high":1388,"low":1350,"close":1444,"change":1389,"percent_change":259,"volume":1082,"transactions":9,"vwap":1444},"2025-09-08",19.876,{"date":1446,"open":1386,"high":35,"low":1356,"close":1436,"change":536,"percent_change":537,"volume":1447,"transactions":9,"vwap":1436},"2025-09-05",31400,{"date":1449,"open":1304,"high":1450,"low":1311,"close":1450,"change":164,"percent_change":1312,"volume":994,"transactions":9,"vwap":1450},"2025-09-04",19.855,{"date":1452,"open":1321,"high":1299,"low":1321,"close":1351,"change":1453,"percent_change":811,"volume":1454,"transactions":9,"vwap":1351},"2025-09-03",0.046,10000,{"date":1456,"open":1457,"high":1315,"low":1458,"close":1459,"change":1160,"percent_change":104,"volume":1239,"transactions":9,"vwap":1459},"2025-09-02",19.73,19.729,19.759,{"date":1461,"open":1304,"high":1298,"low":1310,"close":1462,"change":993,"percent_change":553,"volume":1028,"transactions":9,"vwap":1462},"2025-08-29",19.804,{"date":1464,"open":1356,"high":1356,"low":1191,"close":1352,"change":1465,"percent_change":638,"volume":608,"transactions":9,"vwap":1352},"2025-08-28",0.011,{"date":1467,"open":1468,"high":1304,"low":1311,"close":1469,"change":1470,"percent_change":212,"volume":1471,"transactions":9,"vwap":1469},"2025-08-27",19.796,19.814,-0.091,31200,{"date":1473,"open":1435,"high":1474,"low":1401,"close":1428,"change":232,"percent_change":330,"volume":1475,"transactions":9,"vwap":1428},"2025-08-26",19.98,19900,{"date":1477,"open":1435,"high":1400,"low":1435,"close":1413,"change":403,"percent_change":155,"volume":1045,"transactions":9,"vwap":1413},"2025-08-25",{"date":1479,"open":1311,"high":1343,"low":1311,"close":1343,"change":988,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1343},"2025-08-22",0.76,29000,{"date":1483,"open":1315,"high":1297,"low":1484,"close":1203,"change":727,"percent_change":222,"volume":1485,"transactions":9,"vwap":1203},"2025-08-21",19.72,24700,{"date":1487,"open":1311,"high":1488,"low":1311,"close":1310,"change":323,"percent_change":314,"volume":1489,"transactions":9,"vwap":1310},"2025-08-20",19.795,33900,{"date":1491,"open":1191,"high":1492,"low":1297,"close":1306,"change":278,"percent_change":182,"volume":1493,"transactions":9,"vwap":1306},"2025-08-19",19.802,33200,{"date":1495,"open":1299,"high":1304,"low":1311,"close":1488,"change":1496,"percent_change":232,"volume":1497,"transactions":9,"vwap":1488},"2025-08-18",0.003,22800,{"date":1499,"open":1500,"high":1500,"low":1311,"close":1501,"change":1502,"percent_change":570,"volume":1503,"transactions":9,"vwap":1501},"2025-08-15",19.815,19.792,-0.003,13500,{"date":1505,"open":1299,"high":1299,"low":1311,"close":1488,"change":1160,"percent_change":104,"volume":1506,"transactions":9,"vwap":1488},"2025-08-14",17400,{"date":1508,"open":1298,"high":1356,"low":1304,"close":1342,"change":917,"percent_change":1143,"volume":1509,"transactions":9,"vwap":1342},"2025-08-13",11500,{"date":1511,"open":1512,"high":1310,"low":1203,"close":1306,"change":584,"percent_change":1211,"volume":1010,"transactions":9,"vwap":1306},"2025-08-12",19.751,{"date":1514,"open":1321,"high":1315,"low":1321,"close":1515,"change":278,"percent_change":182,"volume":1266,"transactions":9,"vwap":1515},"2025-08-11",19.745,{"date":1517,"open":1518,"high":1519,"low":1321,"close":1519,"change":444,"percent_change":164,"volume":628,"transactions":9,"vwap":1519},"2025-08-08",19.753,19.755,{"date":1521,"open":1468,"high":1191,"low":1457,"close":1515,"change":507,"percent_change":508,"volume":1522,"transactions":9,"vwap":1515},"2025-08-07",23000,{"date":1524,"open":1321,"high":1297,"low":1484,"close":1297,"change":1525,"percent_change":145,"volume":1526,"transactions":9,"vwap":1297},"2025-08-06",0.021,18100,{"date":1528,"open":1321,"high":1203,"low":1457,"close":1529,"change":1530,"percent_change":356,"volume":1075,"transactions":9,"vwap":1529},"2025-08-05",19.749,-0.011,{"date":1532,"open":1457,"high":1315,"low":1457,"close":1315,"change":1533,"percent_change":688,"volume":620,"transactions":9,"vwap":1315},"2025-08-04",0.067,{"date":1535,"open":1210,"high":1316,"low":1192,"close":1536,"change":1537,"percent_change":278,"volume":1028,"transactions":9,"vwap":1536},"2025-08-01",19.693,-0.002,{"date":1539,"open":1291,"high":1316,"low":1291,"close":1210,"change":268,"percent_change":269,"volume":1540,"transactions":9,"vwap":1210},"2025-07-31",15500,{"date":1542,"open":1209,"high":1484,"low":1193,"close":1291,"change":182,"percent_change":544,"volume":978,"transactions":9,"vwap":1291},"2025-07-30",{"date":1544,"open":1203,"high":1203,"low":1215,"close":1457,"change":268,"percent_change":269,"volume":1545,"transactions":9,"vwap":1457},"2025-07-29",32300,{"date":1547,"open":1315,"high":1315,"low":1316,"close":1548,"change":507,"percent_change":508,"volume":787,"transactions":9,"vwap":1548},"2025-07-28",19.715,{"date":1550,"open":1316,"high":1315,"low":1316,"close":1321,"change":135,"percent_change":136,"volume":1406,"transactions":9,"vwap":1321},"2025-07-25",{"date":1552,"open":1484,"high":1310,"low":1209,"close":1548,"change":1553,"percent_change":1554,"volume":718,"transactions":9,"vwap":1548},"2025-07-24",-0.113,-0.57,{"date":1556,"open":1304,"high":1342,"low":1299,"close":1557,"change":882,"percent_change":584,"volume":1558,"transactions":9,"vwap":1557},"2025-07-23",19.828,27100,{"date":1560,"open":1191,"high":1352,"low":1191,"close":1304,"change":1174,"percent_change":175,"volume":826,"transactions":9,"vwap":1304},"2025-07-22",{"date":1562,"open":1311,"high":1304,"low":1484,"close":1501,"change":1563,"percent_change":315,"volume":1564,"transactions":9,"vwap":1501},"2025-07-21",0.032,32900,{"date":1566,"open":1203,"high":1567,"low":1321,"close":1315,"change":232,"percent_change":330,"volume":1085,"transactions":9,"vwap":1315},"2025-07-18",19.773,{"date":1569,"open":1209,"high":1203,"low":1209,"close":1321,"change":314,"percent_change":988,"volume":571,"transactions":9,"vwap":1321},"2025-07-17",{"date":1571,"open":1209,"high":1484,"low":1199,"close":1316,"change":536,"percent_change":537,"volume":1572,"transactions":9,"vwap":1316},"2025-07-16",94500,{"date":1574,"open":1484,"high":1484,"low":1193,"close":1275,"change":912,"percent_change":104,"volume":1575,"transactions":9,"vwap":1275},"2025-07-15",41200,{"date":1577,"open":1484,"high":1321,"low":1316,"close":1578,"change":1300,"percent_change":269,"volume":1497,"transactions":9,"vwap":1578},"2025-07-14",19.721,{"date":1580,"open":1484,"high":1484,"low":1215,"close":1200,"change":937,"percent_change":938,"volume":1581,"transactions":9,"vwap":1200},"2025-07-11",61000,{"date":1583,"open":1203,"high":1519,"low":1457,"close":1584,"change":1585,"percent_change":727,"volume":1586,"transactions":9,"vwap":1584},"2025-07-10",19.742,-0.008,37600,{"date":1588,"open":1215,"high":1315,"low":1215,"close":1203,"change":480,"percent_change":1325,"volume":1589,"transactions":9,"vwap":1203},"2025-07-09",12300,{"date":1591,"open":1484,"high":1484,"low":1193,"close":1291,"change":182,"percent_change":544,"volume":1592,"transactions":9,"vwap":1291},"2025-07-08",70400,{"date":1594,"open":1192,"high":1342,"low":1192,"close":1457,"change":268,"percent_change":269,"volume":1294,"transactions":9,"vwap":1457},"2025-07-07",{"date":1596,"open":1519,"high":1315,"low":1316,"close":1548,"change":356,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1548},"2025-07-03",-0.3,41900,{"date":1600,"open":1321,"high":1311,"low":1457,"close":1601,"change":810,"percent_change":811,"volume":1602,"transactions":9,"vwap":1601},"2025-07-02",19.775,56200,{"date":1604,"open":1321,"high":1297,"low":1457,"close":1457,"change":570,"percent_change":193,"volume":1605,"transactions":9,"vwap":1457},"2025-07-01",139300,{"date":1607,"open":1315,"high":1297,"low":1457,"close":1203,"change":164,"percent_change":1312,"volume":1608,"transactions":9,"vwap":1203},"2025-06-30",63700,{"date":1610,"open":1209,"high":1321,"low":1215,"close":1209,"change":307,"percent_change":307,"volume":1278,"transactions":9,"vwap":1209},"2025-06-27",{"date":1612,"open":1204,"high":1613,"low":1204,"close":1209,"change":259,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1209},"2025-06-26",19.718,-0.35,60100,{"date":1617,"open":1310,"high":1310,"low":1515,"close":1297,"change":1530,"percent_change":356,"volume":1618,"transactions":9,"vwap":1297},"2025-06-25",154300,{"date":1620,"open":1315,"high":1306,"low":1621,"close":1622,"change":1423,"percent_change":639,"volume":1623,"transactions":9,"vwap":1622},"2025-06-24",19.741,19.781,42200,{"date":1625,"open":1215,"high":1484,"low":1291,"close":1626,"change":1627,"percent_change":1211,"volume":1288,"transactions":9,"vwap":1626},"2025-06-23",19.719,0.039,{"date":1629,"open":1192,"high":1536,"low":1287,"close":1291,"change":917,"percent_change":1143,"volume":1630,"transactions":9,"vwap":1291},"2025-06-20",29500,{"date":1632,"open":1633,"high":1204,"low":1221,"close":1634,"change":135,"percent_change":136,"volume":1635,"transactions":9,"vwap":1634},"2025-06-18",19.613,19.625,165700,{"date":1637,"open":1221,"high":1199,"low":1638,"close":1221,"change":507,"percent_change":508,"volume":1639,"transactions":9,"vwap":1221},"2025-06-17",19.571,58800,{"date":1641,"open":1172,"high":1204,"low":1178,"close":1634,"change":810,"percent_change":811,"volume":1642,"transactions":9,"vwap":1634},"2025-06-16",90900,{"date":1644,"open":1221,"high":1216,"low":1167,"close":1152,"change":259,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1152},"2025-06-13",-0.36,166700,{"date":1648,"open":1251,"high":1204,"low":1649,"close":1204,"change":232,"percent_change":330,"volume":1650,"transactions":9,"vwap":1204},"2025-06-12",19.595,79700,{"date":1652,"open":1192,"high":1193,"low":1172,"close":1172,"change":307,"percent_change":307,"volume":1653,"transactions":9,"vwap":1172},"2025-06-11",76900,{"date":1655,"open":1656,"high":1204,"low":1221,"close":1172,"change":135,"percent_change":136,"volume":1545,"transactions":9,"vwap":1172},"2025-06-10",19.601,{"date":1658,"open":1152,"high":1173,"low":1032,"close":1659,"change":977,"percent_change":330,"volume":744,"transactions":9,"vwap":1659},"2025-06-09",19.605,{"date":1661,"open":1172,"high":1172,"low":1167,"close":1254,"change":601,"percent_change":570,"volume":1662,"transactions":9,"vwap":1254},"2025-06-06",42500,{"date":1664,"open":1216,"high":1199,"low":1178,"close":1178,"change":1160,"percent_change":104,"volume":1182,"transactions":9,"vwap":1178},"2025-06-05",{"date":1666,"open":1152,"high":1199,"low":1152,"close":1667,"change":584,"percent_change":1211,"volume":1630,"transactions":9,"vwap":1667},"2025-06-04",19.635,{"date":1669,"open":1670,"high":1216,"low":1167,"close":1649,"change":135,"percent_change":136,"volume":1671,"transactions":9,"vwap":1649},"2025-06-03",19.582,134400,{"date":1673,"open":1032,"high":1167,"low":1009,"close":1167,"change":287,"percent_change":288,"volume":1424,"transactions":9,"vwap":1167},"2025-06-02",{"date":1675,"open":981,"high":1152,"low":981,"close":1676,"change":536,"percent_change":537,"volume":1677,"transactions":9,"vwap":1676},"2025-05-30",19.575,9400,{"date":1679,"open":1032,"high":1167,"low":1009,"close":1031,"change":232,"percent_change":330,"volume":1680,"transactions":9,"vwap":1031},"2025-05-29",30000,{"date":1682,"open":1032,"high":1032,"low":968,"close":1009,"change":278,"percent_change":182,"volume":1437,"transactions":9,"vwap":1009},"2025-05-28",{"date":1684,"open":981,"high":1177,"low":970,"close":1062,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1062},"2025-05-27",0.095,0.49,234600,{"date":1689,"open":1026,"high":1040,"low":1022,"close":1690,"change":323,"percent_change":314,"volume":1691,"transactions":9,"vwap":1690},"2025-05-23",19.435,65000,{"date":1693,"open":951,"high":1040,"low":803,"close":1017,"change":444,"percent_change":164,"volume":1694,"transactions":9,"vwap":1017},"2025-05-22",37700,{"date":1696,"open":970,"high":1062,"low":1013,"close":1013,"change":508,"percent_change":125,"volume":1697,"transactions":9,"vwap":1013},"2025-05-21",54200,{"date":1699,"open":1031,"high":1152,"low":1700,"close":1177,"change":278,"percent_change":182,"volume":1441,"transactions":9,"vwap":1177},"2025-05-20",19.529,{"date":1702,"open":962,"high":1152,"low":975,"close":1032,"change":570,"percent_change":193,"volume":1703,"transactions":9,"vwap":1032},"2025-05-19",38300,{"date":1705,"open":1193,"high":1193,"low":1152,"close":1152,"change":323,"percent_change":314,"volume":1706,"transactions":9,"vwap":1152},"2025-05-16",46800,{"date":1708,"open":1062,"high":1178,"low":968,"close":1676,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1676},"2025-05-15",0.125,0.64,61500,{"date":1713,"open":1009,"high":1009,"low":963,"close":991,"change":570,"percent_change":193,"volume":1714,"transactions":9,"vwap":991},"2025-05-14",30100,{"date":1716,"open":1032,"high":1167,"low":975,"close":975,"change":259,"percent_change":1645,"volume":1281,"transactions":9,"vwap":975},"2025-05-13",{"date":1718,"open":1062,"high":1216,"low":1009,"close":1031,"change":508,"percent_change":125,"volume":1719,"transactions":9,"vwap":1031},"2025-05-12",28600,{"date":1721,"open":1291,"high":1722,"low":1192,"close":1193,"change":444,"percent_change":164,"volume":793,"transactions":9,"vwap":1193},"2025-05-09",19.713,{"date":1724,"open":1310,"high":1310,"low":1192,"close":1192,"change":296,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1192},"2025-05-08",-0.86,18500,{"date":1728,"open":1297,"high":1342,"low":1297,"close":1298,"change":164,"percent_change":1312,"volume":818,"transactions":9,"vwap":1298},"2025-05-07",{"date":1730,"open":1484,"high":1311,"low":1205,"close":1311,"change":1731,"percent_change":59,"volume":1732,"transactions":9,"vwap":1311},"2025-05-06",0.072,46700,{"date":1734,"open":1457,"high":1315,"low":1192,"close":1735,"change":103,"percent_change":728,"volume":1736,"transactions":9,"vwap":1735},"2025-05-05",19.708,43000,{"date":1738,"open":1739,"high":1739,"low":1209,"close":1203,"change":1740,"percent_change":774,"volume":1741,"transactions":9,"vwap":1203},"2025-05-02",19.801,-0.123,35100,{"date":1743,"open":1474,"high":1744,"low":1356,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-05-01",19.99,19.873,-0.109,-0.55,79900,{"date":1750,"open":1386,"high":1751,"low":25,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-04-30",19.996,19.982,0.037,0.19,10900,{"date":1757,"open":1356,"high":1758,"low":1356,"close":1759,"change":1760,"percent_change":459,"volume":1489,"transactions":9,"vwap":1759},"2025-04-29",19.96,19.945,0.064,{"date":1762,"open":1315,"high":1343,"low":1291,"close":1763,"change":1764,"percent_change":831,"volume":1765,"transactions":9,"vwap":1763},"2025-04-28",19.881,0.121,20400,{"date":1767,"open":1484,"high":1311,"low":1192,"close":1315,"change":1768,"percent_change":1769,"volume":994,"transactions":9,"vwap":1315},"2025-04-25",0.083,0.42,{"date":39,"open":1152,"high":1457,"low":1152,"close":1276,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1276},0.097,0.5,54600,{"status":1775,"indices":1776,"watchlist":1816,"sectors":1833,"benchmarks":1886},"success",[1777,1783,1789,1795,1802,1810],{"symbol":1778,"name":1779,"price":1780,"change":1781,"pct_change":699,"is_up":11,"sparkline":1782,"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":1784,"name":1785,"price":1786,"change":1787,"pct_change":23,"is_up":11,"sparkline":1788,"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":1790,"name":1791,"price":1792,"change":1793,"pct_change":1686,"is_up":11,"sparkline":1794,"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":1796,"name":1797,"price":1798,"change":1799,"pct_change":1800,"is_up":11,"sparkline":1801,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1803,"name":1804,"price":1805,"change":1806,"pct_change":1807,"is_up":1808,"sparkline":1809,"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":1811,"name":1812,"price":1813,"change":1335,"pct_change":1814,"is_up":1808,"sparkline":1815,"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",[1817,1822,1827],{"symbol":1818,"name":1819,"price":1820,"change":688,"pct_change":175,"is_up":11,"sparkline":1821,"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":1823,"name":1824,"price":1825,"change":846,"pct_change":1375,"is_up":11,"sparkline":1826,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1828,"name":1829,"price":1830,"change":1831,"pct_change":1331,"is_up":11,"sparkline":1832,"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",[1834,1838,1843,1847,1852,1857,1862,1867,1872,1877,1882],{"name":1835,"etf":1836,"change":435,"price":1837,"is_up":11},"Technology","XLK",202,{"name":1839,"etf":1840,"change":1841,"price":1842,"is_up":11},"Financials","XLF",0.24,54.01,{"name":1844,"etf":1845,"change":296,"price":1846,"is_up":1808},"Healthcare","XLV",167.09,{"name":1848,"etf":1849,"change":1850,"price":1851,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":1853,"etf":1854,"change":1855,"price":1856,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":1858,"etf":1859,"change":1860,"price":1861,"is_up":11},"Energy","XLE",0.47,63.75,{"name":1863,"etf":1864,"change":1865,"price":1866,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":1868,"etf":1869,"change":1870,"price":1871,"is_up":11},"Materials","XLB",0.46,49.73,{"name":1873,"etf":1874,"change":1875,"price":1876,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":1878,"etf":1879,"change":1880,"price":1881,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1883,"etf":1884,"change":584,"price":1885,"is_up":11},"Comm Services","XLC",111.65,[1887,1892,1896,1900],{"ticker":1888,"name":1889,"price":1890,"change":1891,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":1893,"name":1894,"price":1895,"change":1870,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1897,"name":1898,"price":1899,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1901,"name":1902,"price":1903,"change":1904,"is_up":1808},"IWM","iShares Russell 2000",281.37,-0.71]